33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 3 | 20231108 | 190100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231108 | 190000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231108 | 185900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231108 | 185800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231108 | 185700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231108 | 185600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231108 | 185500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231108 | 185400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231108 | 185300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231108 | 185200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231108 | 185100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231108 | 185000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231108 | 184900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231108 | 184800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231108 | 184700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231108 | 184600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231108 | 184500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231108 | 184400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231108 | 184300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231108 | 184200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231108 | 184100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231108 | 184000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231108 | 183900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231108 | 183800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231108 | 183700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231108 | 183600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231108 | 183500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231108 | 183400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231108 | 183300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231108 | 183200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 33 | 20231108 | 183100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231108 | 183000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231108 | 182900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231108 | 182800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231108 | 182700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231108 | 182600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231108 | 182500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231108 | 182400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231108 | 182300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231108 | 182200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231108 | 182100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231108 | 182000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231108 | 181900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231108 | 181800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231108 | 181700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231108 | 181600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231108 | 181500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231108 | 181400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231108 | 181300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231108 | 181200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231108 | 181100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231108 | 181000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231108 | 180900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231108 | 180800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231108 | 180700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231108 | 180600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231108 | 180500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231108 | 180400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231108 | 180300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231108 | 180200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 63 | 20231108 | 180100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231108 | 180000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231108 | 175900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231108 | 175800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231108 | 175700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231108 | 175600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231108 | 175500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231108 | 175400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231108 | 175300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231108 | 175200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231108 | 175100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231108 | 175000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231108 | 174900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231108 | 174800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231108 | 174700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231108 | 174600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231108 | 174500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231108 | 174400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231108 | 174300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231108 | 174200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231108 | 174100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231108 | 174000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231108 | 173900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231108 | 173800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231108 | 173700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231108 | 173600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231108 | 173500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231108 | 173400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231108 | 173300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231108 | 173200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 93 | 20231108 | 173100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231108 | 173000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231108 | 172900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231108 | 172800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231108 | 172700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231108 | 172600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231108 | 172500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231108 | 172400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231108 | 172300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231108 | 172200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231108 | 172100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231108 | 172000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231108 | 171900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231108 | 171800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231108 | 171700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231108 | 171600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231108 | 171500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231108 | 171400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231108 | 171300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231108 | 171200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231108 | 171100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231108 | 171000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231108 | 170900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231108 | 170800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231108 | 170700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231108 | 170600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231108 | 170500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231108 | 170400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231108 | 170300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231108 | 170200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 123 | 20231108 | 170100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231108 | 170000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231108 | 165900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231108 | 165800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231108 | 165700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231108 | 165600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231108 | 165500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231108 | 165400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231108 | 165300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231108 | 165200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231108 | 165100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231108 | 165000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231108 | 164900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231108 | 164800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231108 | 164700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231108 | 164600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231108 | 164500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231108 | 164400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231108 | 164300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231108 | 164200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231108 | 164100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231108 | 164000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231108 | 163900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231108 | 163800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231108 | 163700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231108 | 163600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231108 | 163500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231108 | 163400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231108 | 163300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231108 | 163200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 153 | 20231108 | 163100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231108 | 163000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231108 | 162900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231108 | 162800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231108 | 162700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231108 | 162600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231108 | 162500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231108 | 162400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231108 | 162300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231108 | 162200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231108 | 162100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231108 | 162000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231108 | 161900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231108 | 161800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231108 | 161700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231108 | 161600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231108 | 161500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231108 | 161400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231108 | 161300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231108 | 161200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231108 | 161100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231108 | 161000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231108 | 160900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231108 | 160800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231108 | 160700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231108 | 160600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231108 | 160500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231108 | 160400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231108 | 160300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231108 | 160200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 183 | 20231108 | 160100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231108 | 160000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231108 | 155900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231108 | 155800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231108 | 155700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231108 | 155600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231108 | 155500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231108 | 155400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231108 | 155300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231108 | 155200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231108 | 155100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231108 | 155000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231108 | 154900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231108 | 154800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231108 | 154700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20231108 | 154600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20231108 | 154500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20231108 | 154400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20231108 | 154300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20231108 | 154200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20231108 | 154100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20231108 | 154000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20231108 | 153900 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20231108 | 153800 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20231108 | 153700 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20231108 | 153600 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20231108 | 153500 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20231108 | 153400 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20231108 | 153300 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20231108 | 153200 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 213 | 20231108 | 153100 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20231108 | 153000 | 37502102800 | 48400 | 48400 | 48400 | 48400 | 54687 |
| 215 | 20231108 | 152900 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 216 | 20231108 | 152800 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 217 | 20231108 | 152700 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 218 | 20231108 | 152600 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 219 | 20231108 | 152500 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 220 | 20231108 | 152400 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 221 | 20231108 | 152300 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 222 | 20231108 | 152200 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 223 | 20231108 | 152100 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 224 | 20231108 | 152000 | 34855252000 | 48550 | 48550 | 48550 | 48550 | 0 |
| 225 | 20231108 | 151900 | 34855252000 | 48550 | 48500 | 48650 | 48450 | 1964 |
| 226 | 20231108 | 151800 | 34759984650 | 48500 | 48450 | 48500 | 48400 | 6489 |
| 227 | 20231108 | 151700 | 34445659900 | 48450 | 48400 | 48450 | 48400 | 3859 |
| 228 | 20231108 | 151600 | 34258817850 | 48400 | 48400 | 48450 | 48400 | 2852 |
| 229 | 20231108 | 151500 | 34120746200 | 48400 | 48400 | 48450 | 48400 | 1995 |
| 230 | 20231108 | 151400 | 34024156200 | 48400 | 48400 | 48450 | 48400 | 2684 |
| 231 | 20231108 | 151300 | 33894223200 | 48400 | 48450 | 48450 | 48400 | 4113 |
| 232 | 20231108 | 151200 | 33695146700 | 48450 | 48400 | 48450 | 48400 | 1282 |
| 233 | 20231108 | 151100 | 33633087750 | 48400 | 48400 | 48450 | 48400 | 2470 |
| 234 | 20231108 | 151000 | 33513465650 | 48400 | 48450 | 48450 | 48400 | 2364 |
| 235 | 20231108 | 150900 | 33398981600 | 48400 | 48450 | 48450 | 48400 | 948 |
| 236 | 20231108 | 150800 | 33353084150 | 48450 | 48400 | 48450 | 48400 | 606 |
| 237 | 20231108 | 150700 | 33323735350 | 48400 | 48450 | 48450 | 48400 | 4065 |
| 238 | 20231108 | 150600 | 33126842950 | 48400 | 48400 | 48450 | 48350 | 3310 |
| 239 | 20231108 | 150500 | 32966638800 | 48400 | 48450 | 48450 | 48400 | 2599 |
| 240 | 20231108 | 150400 | 32840829800 | 48400 | 48450 | 48500 | 48400 | 3764 |
| 241 | 20231108 | 150300 | 32658572050 | 48500 | 48450 | 48500 | 48400 | 1790 |
| 242 | 20231108 | 150200 | 32571851300 | 48500 | 48450 | 48500 | 48400 | 1502 |
| 243 | 20231108 | 150100 | 32499084050 | 48400 | 48500 | 48550 | 48400 | 19348 |
| 244 | 20231108 | 150000 | 31561863550 | 48500 | 48500 | 48550 | 48500 | 2775 |
| 245 | 20231108 | 145900 | 31427273250 | 48500 | 48500 | 48550 | 48500 | 2711 |
| 246 | 20231108 | 145800 | 31295772700 | 48500 | 48500 | 48550 | 48500 | 3142 |
| 247 | 20231108 | 145700 | 31143343450 | 48550 | 48500 | 48550 | 48500 | 2570 |
| 248 | 20231108 | 145600 | 31018695350 | 48500 | 48500 | 48550 | 48500 | 3331 |
| 249 | 20231108 | 145500 | 30857138800 | 48550 | 48550 | 48600 | 48500 | 9072 |
| 250 | 20231108 | 145400 | 30416905950 | 48600 | 48550 | 48600 | 48550 | 1935 |
| 251 | 20231108 | 145300 | 30322958000 | 48550 | 48600 | 48600 | 48550 | 2588 |
| 252 | 20231108 | 145200 | 30197307200 | 48550 | 48600 | 48600 | 48550 | 1358 |
| 253 | 20231108 | 145100 | 30131373650 | 48550 | 48550 | 48600 | 48550 | 1413 |
| 254 | 20231108 | 145000 | 30062768050 | 48550 | 48600 | 48600 | 48550 | 2317 |
| 255 | 20231108 | 144900 | 29950271600 | 48600 | 48550 | 48600 | 48550 | 2498 |
| 256 | 20231108 | 144800 | 29828986300 | 48550 | 48550 | 48600 | 48550 | 1352 |
| 257 | 20231108 | 144700 | 29763342550 | 48550 | 48550 | 48600 | 48550 | 2290 |
| 258 | 20231108 | 144600 | 29652158300 | 48550 | 48550 | 48600 | 48550 | 2429 |
| 259 | 20231108 | 144500 | 29534228600 | 48550 | 48600 | 48600 | 48550 | 1519 |
| 260 | 20231108 | 144400 | 29460473100 | 48550 | 48550 | 48600 | 48550 | 1174 |
| 261 | 20231108 | 144300 | 29403473850 | 48550 | 48650 | 48650 | 48550 | 2522 |
| 262 | 20231108 | 144200 | 29280924950 | 48600 | 48600 | 48650 | 48600 | 1917 |
| 263 | 20231108 | 144100 | 29187757000 | 48600 | 48650 | 48650 | 48600 | 2095 |
| 264 | 20231108 | 144000 | 29085936500 | 48600 | 48600 | 48650 | 48600 | 800 |
| 265 | 20231108 | 143900 | 29047049650 | 48600 | 48650 | 48700 | 48600 | 821 |
| 266 | 20231108 | 143800 | 29007123600 | 48650 | 48600 | 48700 | 48600 | 2045 |
| 267 | 20231108 | 143700 | 28907658400 | 48650 | 48600 | 48650 | 48600 | 1455 |
| 268 | 20231108 | 143600 | 28836889850 | 48650 | 48550 | 48700 | 48550 | 19692 |
| 269 | 20231108 | 143500 | 27879875650 | 48550 | 48600 | 48600 | 48550 | 1261 |
| 270 | 20231108 | 143400 | 27818652150 | 48550 | 48550 | 48600 | 48550 | 1524 |
| 271 | 20231108 | 143300 | 27744647750 | 48600 | 48550 | 48600 | 48550 | 1384 |
| 272 | 20231108 | 143200 | 27677450500 | 48550 | 48600 | 48600 | 48550 | 3246 |
| 273 | 20231108 | 143100 | 27519855250 | 48600 | 48600 | 48600 | 48550 | 2730 |
| 274 | 20231108 | 143000 | 27387233500 | 48600 | 48550 | 48600 | 48550 | 1616 |
| 275 | 20231108 | 142900 | 27308772100 | 48600 | 48600 | 48600 | 48550 | 1653 |
| 276 | 20231108 | 142800 | 27228512250 | 48550 | 48550 | 48600 | 48550 | 1890 |
| 277 | 20231108 | 142700 | 27136705700 | 48600 | 48550 | 48600 | 48550 | 3655 |
| 278 | 20231108 | 142600 | 26959121000 | 48550 | 48550 | 48600 | 48550 | 1040 |
| 279 | 20231108 | 142500 | 26908616900 | 48600 | 48550 | 48600 | 48550 | 543 |
| 280 | 20231108 | 142400 | 26882250750 | 48550 | 48550 | 48600 | 48550 | 1778 |
| 281 | 20231108 | 142300 | 26795926200 | 48550 | 48600 | 48600 | 48550 | 10431 |
| 282 | 20231108 | 142200 | 26289080550 | 48550 | 48550 | 48600 | 48550 | 1480 |
| 283 | 20231108 | 142100 | 26217225150 | 48550 | 48600 | 48600 | 48550 | 546 |
| 284 | 20231108 | 142000 | 26190714650 | 48550 | 48600 | 48600 | 48550 | 6288 |
| 285 | 20231108 | 141900 | 25885264550 | 48550 | 48600 | 48650 | 48550 | 6265 |
| 286 | 20231108 | 141800 | 25580895300 | 48600 | 48600 | 48650 | 48600 | 4112 |
| 287 | 20231108 | 141700 | 25381050500 | 48600 | 48650 | 48650 | 48600 | 3084 |
| 288 | 20231108 | 141600 | 25231164000 | 48600 | 48650 | 48700 | 48600 | 13487 |
| 289 | 20231108 | 141500 | 24575101950 | 48650 | 48700 | 48700 | 48650 | 2725 |
| 290 | 20231108 | 141400 | 24442527150 | 48700 | 48700 | 48750 | 48650 | 3768 |
| 291 | 20231108 | 141300 | 24259064200 | 48700 | 48700 | 48750 | 48700 | 2007 |
| 292 | 20231108 | 141200 | 24161321800 | 48700 | 48700 | 48750 | 48700 | 1514 |
| 293 | 20231108 | 141100 | 24087588350 | 48750 | 48700 | 48750 | 48700 | 1410 |
| 294 | 20231108 | 141000 | 24018920350 | 48700 | 48750 | 48750 | 48700 | 3223 |
| 295 | 20231108 | 140900 | 23861959000 | 48700 | 48700 | 48750 | 48700 | 1368 |
| 296 | 20231108 | 140800 | 23795334100 | 48700 | 48700 | 48750 | 48700 | 1306 |
| 297 | 20231108 | 140700 | 23731721200 | 48700 | 48700 | 48750 | 48700 | 561 |
| 298 | 20231108 | 140600 | 23704397100 | 48700 | 48700 | 48750 | 48700 | 1084 |
| 299 | 20231108 | 140500 | 23651603800 | 48700 | 48700 | 48750 | 48700 | 762 |
| 300 | 20231108 | 140400 | 23614491350 | 48700 | 48700 | 48750 | 48700 | 706 |
| 301 | 20231108 | 140300 | 23580104950 | 48700 | 48750 | 48750 | 48700 | 1238 |
| 302 | 20231108 | 140200 | 23519813750 | 48700 | 48700 | 48750 | 48700 | 951 |
| 303 | 20231108 | 140100 | 23473497100 | 48750 | 48750 | 48750 | 48700 | 438 |
| 304 | 20231108 | 140000 | 23452163350 | 48700 | 48750 | 48750 | 48700 | 2424 |
| 305 | 20231108 | 135900 | 23334029750 | 48700 | 48700 | 48750 | 48700 | 618 |
| 306 | 20231108 | 135800 | 23303930600 | 48700 | 48700 | 48750 | 48700 | 649 |
| 307 | 20231108 | 135700 | 23272323750 | 48750 | 48700 | 48750 | 48700 | 2077 |
| 308 | 20231108 | 135600 | 23171166900 | 48750 | 48700 | 48750 | 48700 | 696 |
| 309 | 20231108 | 135500 | 23137267800 | 48750 | 48700 | 48750 | 48700 | 777 |
| 310 | 20231108 | 135400 | 23099421050 | 48700 | 48700 | 48750 | 48700 | 1687 |
| 311 | 20231108 | 135300 | 23017229250 | 48700 | 48750 | 48750 | 48700 | 504 |
| 312 | 20231108 | 135200 | 22992677200 | 48700 | 48700 | 48750 | 48700 | 616 |
| 313 | 20231108 | 135100 | 22962672050 | 48700 | 48700 | 48750 | 48700 | 604 |
| 314 | 20231108 | 135000 | 22933255650 | 48750 | 48700 | 48750 | 48700 | 680 |
| 315 | 20231108 | 134900 | 22900135350 | 48700 | 48700 | 48750 | 48700 | 471 |
| 316 | 20231108 | 134800 | 22877196100 | 48750 | 48750 | 48750 | 48700 | 1513 |
| 317 | 20231108 | 134700 | 22803454050 | 48750 | 48700 | 48750 | 48700 | 1113 |
| 318 | 20231108 | 134600 | 22749211300 | 48750 | 48750 | 48750 | 48700 | 427 |
| 319 | 20231108 | 134500 | 22728412800 | 48750 | 48750 | 48750 | 48700 | 1048 |
| 320 | 20231108 | 134400 | 22677336550 | 48750 | 48700 | 48750 | 48700 | 272 |
| 321 | 20231108 | 134300 | 22664088500 | 48700 | 48750 | 48800 | 48700 | 1012 |
| 322 | 20231108 | 134200 | 22614761750 | 48750 | 48700 | 48800 | 48650 | 10349 |
| 323 | 20231108 | 134100 | 22110656100 | 48700 | 48650 | 48700 | 48650 | 2090 |
| 324 | 20231108 | 134000 | 22008907250 | 48650 | 48700 | 48700 | 48650 | 1006 |
| 325 | 20231108 | 133900 | 21959960050 | 48700 | 48700 | 48700 | 48650 | 591 |
| 326 | 20231108 | 133800 | 21931206500 | 48650 | 48650 | 48700 | 48650 | 515 |
| 327 | 20231108 | 133700 | 21906145650 | 48650 | 48700 | 48700 | 48650 | 1736 |
| 328 | 20231108 | 133600 | 21821615000 | 48700 | 48700 | 48750 | 48700 | 1238 |
| 329 | 20231108 | 133500 | 21761324100 | 48700 | 48700 | 48750 | 48700 | 560 |
| 330 | 20231108 | 133400 | 21734051750 | 48700 | 48700 | 48750 | 48700 | 679 |
| 331 | 20231108 | 133300 | 21700984300 | 48700 | 48700 | 48750 | 48700 | 1014 |
| 332 | 20231108 | 133200 | 21651600900 | 48700 | 48700 | 48750 | 48700 | 837 |
| 333 | 20231108 | 133100 | 21610838250 | 48700 | 48700 | 48750 | 48700 | 1843 |
| 334 | 20231108 | 133000 | 21521083950 | 48700 | 48750 | 48750 | 48700 | 730 |
| 335 | 20231108 | 132900 | 21485532300 | 48700 | 48750 | 48750 | 48700 | 809 |
| 336 | 20231108 | 132800 | 21446133450 | 48700 | 48700 | 48750 | 48700 | 2035 |
| 337 | 20231108 | 132700 | 21347026900 | 48700 | 48700 | 48750 | 48700 | 2152 |
| 338 | 20231108 | 132600 | 21242145050 | 48750 | 48700 | 48750 | 48700 | 1601 |
| 339 | 20231108 | 132500 | 21164174850 | 48700 | 48700 | 48750 | 48700 | 3850 |
| 340 | 20231108 | 132400 | 20976648450 | 48700 | 48750 | 48750 | 48700 | 1347 |
| 341 | 20231108 | 132300 | 20911049200 | 48700 | 48700 | 48750 | 48700 | 1927 |
| 342 | 20231108 | 132200 | 20817203300 | 48750 | 48700 | 48750 | 48700 | 5380 |
| 343 | 20231108 | 132100 | 20555160850 | 48750 | 48700 | 48750 | 48700 | 1082 |
| 344 | 20231108 | 132000 | 20502464350 | 48750 | 48700 | 48750 | 48700 | 647 |
| 345 | 20231108 | 131900 | 20470953850 | 48750 | 48700 | 48750 | 48700 | 1411 |
| 346 | 20231108 | 131800 | 20402225450 | 48700 | 48700 | 48750 | 48700 | 2138 |
| 347 | 20231108 | 131700 | 20298103100 | 48700 | 48700 | 48750 | 48700 | 479 |
| 348 | 20231108 | 131600 | 20274772350 | 48750 | 48700 | 48750 | 48700 | 1000 |
| 349 | 20231108 | 131500 | 20226066200 | 48700 | 48700 | 48750 | 48700 | 950 |
| 350 | 20231108 | 131400 | 20179792300 | 48700 | 48750 | 48800 | 48700 | 8423 |
| 351 | 20231108 | 131300 | 19769194000 | 48750 | 48750 | 48800 | 48750 | 1723 |
| 352 | 20231108 | 131200 | 19685194600 | 48750 | 48750 | 48800 | 48750 | 1097 |
| 353 | 20231108 | 131100 | 19631715350 | 48800 | 48750 | 48800 | 48750 | 1728 |
| 354 | 20231108 | 131000 | 19547473350 | 48750 | 48800 | 48800 | 48750 | 842 |
| 355 | 20231108 | 130900 | 19506419350 | 48800 | 48750 | 48800 | 48750 | 438 |
| 356 | 20231108 | 130800 | 19485066150 | 48750 | 48750 | 48800 | 48750 | 519 |
| 357 | 20231108 | 130700 | 19459763850 | 48750 | 48800 | 48800 | 48750 | 559 |
| 358 | 20231108 | 130600 | 19432505250 | 48800 | 48750 | 48800 | 48750 | 576 |
| 359 | 20231108 | 130500 | 19404422700 | 48750 | 48800 | 48800 | 48750 | 453 |
| 360 | 20231108 | 130400 | 19382337750 | 48800 | 48800 | 48800 | 48750 | 742 |
| 361 | 20231108 | 130300 | 19346155750 | 48800 | 48750 | 48800 | 48750 | 584 |
| 362 | 20231108 | 130200 | 19317681900 | 48800 | 48750 | 48800 | 48750 | 614 |
| 363 | 20231108 | 130100 | 19287738050 | 48750 | 48750 | 48800 | 48750 | 612 |
| 364 | 20231108 | 130000 | 19257886050 | 48800 | 48750 | 48800 | 48750 | 692 |
| 365 | 20231108 | 125900 | 19224149700 | 48800 | 48750 | 48800 | 48750 | 527 |
| 366 | 20231108 | 125800 | 19198450000 | 48800 | 48800 | 48800 | 48750 | 560 |
| 367 | 20231108 | 125700 | 19171136600 | 48750 | 48800 | 48800 | 48750 | 1025 |
| 368 | 20231108 | 125600 | 19121129350 | 48800 | 48800 | 48800 | 48750 | 455 |
| 369 | 20231108 | 125500 | 19098945700 | 48800 | 48750 | 48800 | 48750 | 293 |
| 370 | 20231108 | 125400 | 19084659500 | 48750 | 48750 | 48800 | 48750 | 429 |
| 371 | 20231108 | 125300 | 19063738950 | 48750 | 48750 | 48800 | 48750 | 3508 |
| 372 | 20231108 | 125200 | 18892552250 | 48800 | 48750 | 48800 | 48750 | 3753 |
| 373 | 20231108 | 125100 | 18709437500 | 48800 | 48750 | 48800 | 48750 | 1309 |
| 374 | 20231108 | 125000 | 18645584250 | 48750 | 48800 | 48800 | 48750 | 1172 |
| 375 | 20231108 | 124900 | 18588448650 | 48750 | 48800 | 48800 | 48750 | 4619 |
| 376 | 20231108 | 124800 | 18363271800 | 48800 | 48750 | 48800 | 48750 | 963 |
| 377 | 20231108 | 124700 | 18316323200 | 48750 | 48750 | 48800 | 48750 | 3880 |
| 378 | 20231108 | 124600 | 18127133700 | 48750 | 48750 | 48800 | 48750 | 791 |
| 379 | 20231108 | 124500 | 18088566400 | 48750 | 48800 | 48800 | 48750 | 634 |
| 380 | 20231108 | 124400 | 18057651550 | 48800 | 48750 | 48800 | 48750 | 1220 |
| 381 | 20231108 | 124300 | 17998174800 | 48800 | 48750 | 48800 | 48750 | 403 |
| 382 | 20231108 | 124200 | 17978523950 | 48750 | 48800 | 48800 | 48750 | 1658 |
| 383 | 20231108 | 124100 | 17897689300 | 48800 | 48800 | 48850 | 48750 | 12557 |
| 384 | 20231108 | 124000 | 17284913600 | 48800 | 48800 | 48850 | 48800 | 1717 |
| 385 | 20231108 | 123900 | 17201121500 | 48850 | 48800 | 48850 | 48800 | 458 |
| 386 | 20231108 | 123800 | 17178767250 | 48800 | 48800 | 48850 | 48800 | 2505 |
| 387 | 20231108 | 123700 | 17056522800 | 48850 | 48800 | 48850 | 48800 | 450 |
| 388 | 20231108 | 123600 | 17034562200 | 48850 | 48800 | 48850 | 48800 | 1034 |
| 389 | 20231108 | 123500 | 16984101200 | 48800 | 48800 | 48850 | 48800 | 6018 |
| 390 | 20231108 | 123400 | 16690414050 | 48850 | 48850 | 48900 | 48850 | 13414 |
| 391 | 20231108 | 123300 | 16035135600 | 48850 | 48850 | 48900 | 48850 | 760 |
| 392 | 20231108 | 123200 | 15998009150 | 48900 | 48850 | 48900 | 48850 | 394 |
| 393 | 20231108 | 123100 | 15978758750 | 48850 | 48900 | 48900 | 48850 | 582 |
| 394 | 20231108 | 123000 | 15950318700 | 48900 | 48900 | 48900 | 48850 | 664 |
| 395 | 20231108 | 122900 | 15917879450 | 48850 | 48900 | 48900 | 48850 | 445 |
| 396 | 20231108 | 122800 | 15896137100 | 48900 | 48900 | 48900 | 48850 | 1670 |
| 397 | 20231108 | 122700 | 15814539400 | 48850 | 48900 | 48950 | 48850 | 13237 |
| 398 | 20231108 | 122600 | 15167344000 | 48900 | 48900 | 48950 | 48900 | 325 |
| 399 | 20231108 | 122500 | 15151451000 | 48900 | 48900 | 48950 | 48900 | 356 |
| 400 | 20231108 | 122400 | 15134041850 | 48900 | 48900 | 48950 | 48900 | 1445 |
| 401 | 20231108 | 122300 | 15063373650 | 48900 | 48900 | 48950 | 48900 | 399 |
| 402 | 20231108 | 122200 | 15043862300 | 48950 | 48900 | 48950 | 48900 | 475 |
| 403 | 20231108 | 122100 | 15020634150 | 48950 | 48900 | 48950 | 48900 | 516 |
| 404 | 20231108 | 122000 | 14995396950 | 48900 | 48900 | 48950 | 48900 | 1529 |
| 405 | 20231108 | 121900 | 14920625550 | 48900 | 48900 | 48950 | 48900 | 318 |
| 406 | 20231108 | 121800 | 14905074650 | 48950 | 48900 | 48950 | 48900 | 517 |
| 407 | 20231108 | 121700 | 14879789850 | 48900 | 48950 | 48950 | 48900 | 962 |
| 408 | 20231108 | 121600 | 14832727400 | 48950 | 48950 | 48950 | 48900 | 844 |
| 409 | 20231108 | 121500 | 14791452850 | 48950 | 48900 | 48950 | 48900 | 1948 |
| 410 | 20231108 | 121400 | 14696192050 | 48900 | 48900 | 48950 | 48900 | 1751 |
| 411 | 20231108 | 121300 | 14610560850 | 48900 | 48900 | 48950 | 48900 | 1637 |
| 412 | 20231108 | 121200 | 14530448250 | 48950 | 48900 | 48950 | 48900 | 899 |
| 413 | 20231108 | 121100 | 14486484200 | 48900 | 48900 | 48950 | 48900 | 1101 |
| 414 | 20231108 | 121000 | 14432645200 | 48900 | 48950 | 48950 | 48900 | 292 |
| 415 | 20231108 | 120900 | 14418364350 | 48900 | 48900 | 48950 | 48900 | 522 |
| 416 | 20231108 | 120800 | 14392837300 | 48900 | 48900 | 48950 | 48900 | 1337 |
| 417 | 20231108 | 120700 | 14327449850 | 48900 | 48900 | 48950 | 48900 | 376 |
| 418 | 20231108 | 120600 | 14309060900 | 48900 | 48900 | 48950 | 48900 | 519 |
| 419 | 20231108 | 120500 | 14283680500 | 48950 | 48950 | 48950 | 48900 | 1854 |
| 420 | 20231108 | 120400 | 14193002750 | 48900 | 48950 | 48950 | 48900 | 646 |
| 421 | 20231108 | 120300 | 14161407800 | 48950 | 48900 | 48950 | 48900 | 607 |
| 422 | 20231108 | 120200 | 14131721300 | 48900 | 48900 | 48950 | 48900 | 636 |
| 423 | 20231108 | 120100 | 14100615650 | 48950 | 48950 | 48950 | 48900 | 868 |
| 424 | 20231108 | 120000 | 14058163650 | 48950 | 48900 | 48950 | 48900 | 308 |
| 425 | 20231108 | 115900 | 14043098700 | 48900 | 48900 | 48950 | 48900 | 742 |
| 426 | 20231108 | 115800 | 14006812500 | 48900 | 48900 | 48950 | 48900 | 290 |
| 427 | 20231108 | 115700 | 13992628450 | 48900 | 48950 | 48950 | 48900 | 763 |
| 428 | 20231108 | 115600 | 13955315600 | 48950 | 48950 | 48950 | 48900 | 1053 |
| 429 | 20231108 | 115500 | 13903816900 | 48900 | 48900 | 48950 | 48900 | 380 |
| 430 | 20231108 | 115400 | 13885231250 | 48900 | 48900 | 48950 | 48900 | 264 |
| 431 | 20231108 | 115300 | 13872317500 | 48900 | 48900 | 48950 | 48900 | 674 |
| 432 | 20231108 | 115200 | 13839349800 | 48950 | 48950 | 48950 | 48900 | 304 |
| 433 | 20231108 | 115100 | 13824481000 | 48950 | 48900 | 48950 | 48900 | 333 |
| 434 | 20231108 | 115000 | 13808195050 | 48900 | 48900 | 48950 | 48900 | 253 |
| 435 | 20231108 | 114900 | 13795822300 | 48900 | 48900 | 48950 | 48900 | 253 |
| 436 | 20231108 | 114800 | 13783449950 | 48950 | 48950 | 49000 | 48900 | 4301 |
| 437 | 20231108 | 114700 | 13572928750 | 48950 | 48950 | 49000 | 48950 | 2071 |
| 438 | 20231108 | 114600 | 13471540850 | 49000 | 48950 | 49000 | 48950 | 219 |
| 439 | 20231108 | 114500 | 13460820600 | 48950 | 49000 | 49000 | 48950 | 319 |
| 440 | 20231108 | 114400 | 13445204550 | 48950 | 48950 | 49000 | 48950 | 250 |
| 441 | 20231108 | 114300 | 13432964400 | 49000 | 48950 | 49000 | 48950 | 343 |
| 442 | 20231108 | 114200 | 13416171350 | 48950 | 48950 | 49000 | 48950 | 204 |
| 443 | 20231108 | 114100 | 13406185050 | 48950 | 48950 | 49000 | 48950 | 265 |
| 444 | 20231108 | 114000 | 13393211950 | 49000 | 49000 | 49000 | 48950 | 312 |
| 445 | 20231108 | 113900 | 13377938350 | 48950 | 48950 | 49000 | 48950 | 235 |
| 446 | 20231108 | 113800 | 13366434900 | 48950 | 48950 | 49000 | 48950 | 204 |
| 447 | 20231108 | 113700 | 13356448850 | 49000 | 48950 | 49000 | 48950 | 481 |
| 448 | 20231108 | 113600 | 13332903000 | 48950 | 48950 | 49000 | 48950 | 724 |
| 449 | 20231108 | 113500 | 13297456500 | 48950 | 48950 | 49000 | 48950 | 895 |
| 450 | 20231108 | 113400 | 13253645150 | 48950 | 48950 | 49000 | 48950 | 286 |
| 451 | 20231108 | 113300 | 13239644800 | 48950 | 48950 | 49000 | 48950 | 292 |
| 452 | 20231108 | 113200 | 13225350050 | 48950 | 48950 | 49000 | 48950 | 305 |
| 453 | 20231108 | 113100 | 13210419000 | 48950 | 49000 | 49000 | 48950 | 99 |
| 454 | 20231108 | 113000 | 13205570000 | 48950 | 49050 | 49050 | 48950 | 666 |
| 455 | 20231108 | 112900 | 13172937750 | 48950 | 48900 | 49050 | 48900 | 11675 |
| 456 | 20231108 | 112800 | 12601356550 | 48900 | 48900 | 48950 | 48900 | 313 |
| 457 | 20231108 | 112700 | 12586048300 | 48900 | 48950 | 48950 | 48900 | 220 |
| 458 | 20231108 | 112600 | 12575288400 | 48900 | 48900 | 48950 | 48900 | 368 |
| 459 | 20231108 | 112500 | 12557292350 | 48900 | 48900 | 48950 | 48900 | 339 |
| 460 | 20231108 | 112400 | 12540713600 | 48950 | 48900 | 48950 | 48900 | 853 |
| 461 | 20231108 | 112300 | 12498972600 | 48900 | 48900 | 48950 | 48900 | 365 |
| 462 | 20231108 | 112200 | 12481123150 | 48950 | 48900 | 48950 | 48900 | 479 |
| 463 | 20231108 | 112100 | 12457692550 | 48950 | 48950 | 48950 | 48900 | 688 |
| 464 | 20231108 | 112000 | 12424032200 | 48950 | 48900 | 48950 | 48900 | 502 |
| 465 | 20231108 | 111900 | 12399468000 | 48900 | 48900 | 48950 | 48900 | 257 |
| 466 | 20231108 | 111800 | 12386899500 | 48950 | 48900 | 48950 | 48900 | 728 |
| 467 | 20231108 | 111700 | 12351278800 | 48950 | 48950 | 48950 | 48900 | 1420 |
| 468 | 20231108 | 111600 | 12281808850 | 48900 | 48950 | 48950 | 48900 | 1023 |
| 469 | 20231108 | 111500 | 12231753050 | 48950 | 48950 | 48950 | 48900 | 1037 |
| 470 | 20231108 | 111400 | 12181030950 | 48950 | 48900 | 48950 | 48900 | 600 |
| 471 | 20231108 | 111300 | 12151687850 | 48950 | 48950 | 48950 | 48900 | 2146 |
| 472 | 20231108 | 111200 | 12046673500 | 48950 | 48950 | 49000 | 48950 | 346 |
| 473 | 20231108 | 111100 | 12029736700 | 48950 | 48950 | 49000 | 48950 | 830 |
| 474 | 20231108 | 111000 | 11989107750 | 48950 | 49000 | 49000 | 48950 | 661 |
| 475 | 20231108 | 110900 | 11956750450 | 49000 | 49000 | 49000 | 48950 | 826 |
| 476 | 20231108 | 110800 | 11916317000 | 48950 | 48950 | 49000 | 48950 | 453 |
| 477 | 20231108 | 110700 | 11894141250 | 49000 | 49000 | 49000 | 48950 | 1713 |
| 478 | 20231108 | 110600 | 11810250600 | 48950 | 48950 | 49000 | 48950 | 1022 |
| 479 | 20231108 | 110500 | 11760223650 | 48950 | 48950 | 49000 | 48950 | 1177 |
| 480 | 20231108 | 110400 | 11702609450 | 48950 | 48950 | 49000 | 48950 | 9794 |
| 481 | 20231108 | 110300 | 11223192850 | 48950 | 49000 | 49050 | 48950 | 1366 |
| 482 | 20231108 | 110200 | 11156302950 | 49000 | 49000 | 49050 | 49000 | 1169 |
| 483 | 20231108 | 110100 | 11099020050 | 49000 | 49000 | 49050 | 49000 | 845 |
| 484 | 20231108 | 110000 | 11057614600 | 49000 | 49000 | 49050 | 49000 | 851 |
| 485 | 20231108 | 105900 | 11015915300 | 49000 | 49000 | 49050 | 49000 | 2648 |
| 486 | 20231108 | 105800 | 10886162700 | 49000 | 49000 | 49050 | 49000 | 509 |
| 487 | 20231108 | 105700 | 10861220950 | 49050 | 49000 | 49050 | 49000 | 187 |
| 488 | 20231108 | 105600 | 10852057750 | 49050 | 49000 | 49050 | 49000 | 1188 |
| 489 | 20231108 | 105500 | 10793799400 | 49000 | 49000 | 49050 | 49000 | 614 |
| 490 | 20231108 | 105400 | 10763713350 | 49050 | 49050 | 49050 | 49000 | 1295 |
| 491 | 20231108 | 105300 | 10700246000 | 49050 | 49000 | 49050 | 49000 | 607 |
| 492 | 20231108 | 105200 | 10670489200 | 49000 | 49000 | 49050 | 49000 | 377 |
| 493 | 20231108 | 105100 | 10652010850 | 49000 | 49100 | 49100 | 49000 | 364 |
| 494 | 20231108 | 105000 | 10634164550 | 49000 | 49000 | 49100 | 49000 | 277 |
| 495 | 20231108 | 104900 | 10620591150 | 49000 | 49000 | 49100 | 49000 | 445 |
| 496 | 20231108 | 104800 | 10598773300 | 49100 | 49050 | 49100 | 49000 | 509 |
| 497 | 20231108 | 104700 | 10573807250 | 49100 | 49050 | 49100 | 49000 | 1113 |
| 498 | 20231108 | 104600 | 10519239800 | 49100 | 49050 | 49100 | 49050 | 621 |
| 499 | 20231108 | 104500 | 10488779450 | 49050 | 49050 | 49100 | 49050 | 588 |
| 500 | 20231108 | 104400 | 10459937450 | 49100 | 49150 | 49150 | 49100 | 3757 |
| 501 | 20231108 | 104300 | 10275467600 | 49150 | 49150 | 49150 | 49100 | 1389 |
| 502 | 20231108 | 104200 | 10207265850 | 49100 | 49150 | 49150 | 49100 | 39 |
| 503 | 20231108 | 104100 | 10205349800 | 49100 | 49150 | 49150 | 49100 | 226 |
| 504 | 20231108 | 104000 | 10194247900 | 49150 | 49150 | 49150 | 49100 | 121 |
| 505 | 20231108 | 103900 | 10188301000 | 49150 | 49150 | 49150 | 49100 | 346 |
| 506 | 20231108 | 103800 | 10171296200 | 49100 | 49150 | 49150 | 49100 | 649 |
| 507 | 20231108 | 103700 | 10139409250 | 49150 | 49150 | 49150 | 49100 | 291 |
| 508 | 20231108 | 103600 | 10125107700 | 49150 | 49150 | 49150 | 49100 | 476 |
| 509 | 20231108 | 103500 | 10101712450 | 49150 | 49150 | 49150 | 49100 | 682 |
| 510 | 20231108 | 103400 | 10068198000 | 49150 | 49100 | 49150 | 49100 | 182 |
| 511 | 20231108 | 103300 | 10059254650 | 49150 | 49100 | 49150 | 49050 | 6293 |
| 512 | 20231108 | 103200 | 9750268850 | 49050 | 49100 | 49100 | 49050 | 257 |
| 513 | 20231108 | 103100 | 9737658800 | 49100 | 49100 | 49100 | 49050 | 244 |
| 514 | 20231108 | 103000 | 9725688650 | 49100 | 49050 | 49100 | 49050 | 436 |
| 515 | 20231108 | 102900 | 9704300350 | 49050 | 49050 | 49100 | 49050 | 332 |
| 516 | 20231108 | 102800 | 9688013900 | 49100 | 49050 | 49100 | 49050 | 415 |
| 517 | 20231108 | 102700 | 9667657400 | 49050 | 49050 | 49100 | 49050 | 334 |
| 518 | 20231108 | 102600 | 9651274400 | 49050 | 49050 | 49100 | 49050 | 291 |
| 519 | 20231108 | 102500 | 9637000050 | 49050 | 49100 | 49100 | 49050 | 350 |
| 520 | 20231108 | 102400 | 9619832100 | 49050 | 49050 | 49050 | 49000 | 5934 |
| 521 | 20231108 | 102300 | 9328795850 | 49050 | 49050 | 49050 | 49000 | 950 |
| 522 | 20231108 | 102200 | 9282241900 | 49000 | 49050 | 49050 | 49000 | 104 |
| 523 | 20231108 | 102100 | 9277141100 | 49000 | 49000 | 49050 | 49000 | 1000 |
| 524 | 20231108 | 102000 | 9228114250 | 49000 | 49000 | 49050 | 49000 | 402 |
| 525 | 20231108 | 101900 | 9208415100 | 49000 | 49050 | 49050 | 49000 | 356 |
| 526 | 20231108 | 101800 | 9190970550 | 49000 | 49000 | 49000 | 48950 | 235 |
| 527 | 20231108 | 101700 | 9179461850 | 49000 | 49050 | 49050 | 48950 | 543 |
| 528 | 20231108 | 101600 | 9152852200 | 49000 | 49050 | 49050 | 48950 | 374 |
| 529 | 20231108 | 101500 | 9134526600 | 49050 | 49000 | 49050 | 49000 | 605 |
| 530 | 20231108 | 101400 | 9104878750 | 49000 | 48950 | 49000 | 48950 | 891 |
| 531 | 20231108 | 101300 | 9061237950 | 48950 | 48900 | 49000 | 48900 | 15762 |
| 532 | 20231108 | 101200 | 8289612550 | 48900 | 48900 | 48950 | 48900 | 1286 |
| 533 | 20231108 | 101100 | 8226681550 | 48900 | 48950 | 48950 | 48900 | 1403 |
| 534 | 20231108 | 101000 | 8158024500 | 48900 | 48900 | 48950 | 48900 | 787 |
| 535 | 20231108 | 100900 | 8119509000 | 48900 | 48950 | 49000 | 48900 | 1439 |
| 536 | 20231108 | 100800 | 8049103150 | 48950 | 49000 | 49000 | 48950 | 2090 |
| 537 | 20231108 | 100700 | 7946728050 | 48950 | 49000 | 49000 | 48950 | 585 |
| 538 | 20231108 | 100600 | 7918091700 | 49000 | 48950 | 49000 | 48950 | 584 |
| 539 | 20231108 | 100500 | 7889504250 | 49000 | 48950 | 49000 | 48950 | 499 |
| 540 | 20231108 | 100400 | 7865077550 | 48950 | 48950 | 49000 | 48950 | 775 |
| 541 | 20231108 | 100300 | 7827141250 | 48950 | 48950 | 49000 | 48950 | 442 |
| 542 | 20231108 | 100200 | 7805500100 | 48950 | 48950 | 49000 | 48950 | 1309 |
| 543 | 20231108 | 100100 | 7741420950 | 48950 | 48950 | 49000 | 48950 | 2243 |
| 544 | 20231108 | 100000 | 7631625600 | 48950 | 49000 | 49000 | 48950 | 673 |
| 545 | 20231108 | 095900 | 7598671900 | 48950 | 48950 | 49000 | 48950 | 2247 |
| 546 | 20231108 | 095800 | 7488679400 | 49000 | 48950 | 49000 | 48950 | 592 |
| 547 | 20231108 | 095700 | 7459692000 | 48950 | 48950 | 49000 | 48950 | 797 |
| 548 | 20231108 | 095600 | 7420671850 | 48950 | 49000 | 49000 | 48950 | 1127 |
| 549 | 20231108 | 095500 | 7365503700 | 49000 | 49050 | 49050 | 48950 | 12122 |
| 550 | 20231108 | 095400 | 6771568400 | 49050 | 49050 | 49050 | 49000 | 1638 |
| 551 | 20231108 | 095300 | 6691289850 | 49050 | 49000 | 49050 | 49000 | 951 |
| 552 | 20231108 | 095200 | 6644689600 | 49000 | 49000 | 49050 | 49000 | 1960 |
| 553 | 20231108 | 095100 | 6548645600 | 49050 | 49000 | 49050 | 49000 | 892 |
| 554 | 20231108 | 095000 | 6504933400 | 49050 | 49050 | 49050 | 49000 | 817 |
| 555 | 20231108 | 094900 | 6464882150 | 49000 | 49100 | 49100 | 49000 | 5241 |
| 556 | 20231108 | 094800 | 6207813800 | 49050 | 49100 | 49100 | 49050 | 2002 |
| 557 | 20231108 | 094700 | 6109584850 | 49100 | 49100 | 49100 | 49050 | 271 |
| 558 | 20231108 | 094600 | 6096291250 | 49050 | 49050 | 49100 | 49050 | 1090 |
| 559 | 20231108 | 094500 | 6042791700 | 49050 | 49100 | 49100 | 49050 | 1695 |
| 560 | 20231108 | 094400 | 5959640500 | 49100 | 49100 | 49100 | 49050 | 361 |
| 561 | 20231108 | 094300 | 5941922700 | 49050 | 49100 | 49100 | 49050 | 282 |
| 562 | 20231108 | 094200 | 5928077300 | 49100 | 49100 | 49150 | 49100 | 1516 |
| 563 | 20231108 | 094100 | 5853640000 | 49100 | 49150 | 49150 | 49050 | 4202 |
| 564 | 20231108 | 094000 | 5647421050 | 49150 | 49200 | 49250 | 49050 | 20550 |
| 565 | 20231108 | 093900 | 4637040950 | 49250 | 49200 | 49250 | 49200 | 1193 |
| 566 | 20231108 | 093800 | 4578344650 | 49200 | 49200 | 49250 | 49200 | 422 |
| 567 | 20231108 | 093700 | 4557571350 | 49250 | 49250 | 49250 | 49200 | 327 |
| 568 | 20231108 | 093600 | 4541475400 | 49200 | 49300 | 49300 | 49200 | 2178 |
| 569 | 20231108 | 093500 | 4434211750 | 49300 | 49250 | 49300 | 49250 | 806 |
| 570 | 20231108 | 093400 | 4394507950 | 49250 | 49250 | 49300 | 49250 | 659 |
| 571 | 20231108 | 093300 | 4362051950 | 49250 | 49300 | 49300 | 49250 | 795 |
| 572 | 20231108 | 093200 | 4322892150 | 49300 | 49250 | 49300 | 49250 | 733 |
| 573 | 20231108 | 093100 | 4286790250 | 49250 | 49300 | 49300 | 49250 | 1214 |
| 574 | 20231108 | 093000 | 4226998850 | 49300 | 49250 | 49300 | 49250 | 1030 |
| 575 | 20231108 | 092900 | 4176268100 | 49250 | 49300 | 49300 | 49200 | 1146 |
| 576 | 20231108 | 092800 | 4119824600 | 49250 | 49250 | 49250 | 49200 | 4819 |
| 577 | 20231108 | 092700 | 3882489500 | 49200 | 49200 | 49250 | 49200 | 1012 |
| 578 | 20231108 | 092600 | 3832672750 | 49250 | 49200 | 49250 | 49200 | 816 |
| 579 | 20231108 | 092500 | 3792505400 | 49200 | 49250 | 49300 | 49200 | 1991 |
| 580 | 20231108 | 092400 | 3694462550 | 49250 | 49250 | 49300 | 49250 | 3163 |
| 581 | 20231108 | 092300 | 3538684500 | 49250 | 49250 | 49300 | 49250 | 3536 |
| 582 | 20231108 | 092200 | 3364531250 | 49250 | 49250 | 49300 | 49250 | 713 |
| 583 | 20231108 | 092100 | 3329415700 | 49300 | 49250 | 49300 | 49250 | 1054 |
| 584 | 20231108 | 092000 | 3277478500 | 49250 | 49250 | 49300 | 49250 | 697 |
| 585 | 20231108 | 091900 | 3243146200 | 49300 | 49300 | 49300 | 49250 | 2069 |
| 586 | 20231108 | 091800 | 3141175000 | 49300 | 49300 | 49350 | 49300 | 1053 |
| 587 | 20231108 | 091700 | 3089251950 | 49300 | 49350 | 49400 | 49250 | 1352 |
| 588 | 20231108 | 091600 | 3022584350 | 49400 | 49250 | 49400 | 49250 | 1243 |
| 589 | 20231108 | 091500 | 2961277700 | 49250 | 49300 | 49300 | 49250 | 744 |
| 590 | 20231108 | 091400 | 2924606300 | 49300 | 49350 | 49350 | 49300 | 1916 |
| 591 | 20231108 | 091300 | 2830111250 | 49350 | 49300 | 49400 | 49300 | 1204 |
| 592 | 20231108 | 091200 | 2770718400 | 49300 | 49350 | 49400 | 49300 | 2108 |
| 593 | 20231108 | 091100 | 2666697850 | 49300 | 49350 | 49350 | 49300 | 4573 |
| 594 | 20231108 | 091000 | 2441085850 | 49350 | 49400 | 49400 | 49350 | 1533 |
| 595 | 20231108 | 090900 | 2365362600 | 49350 | 49400 | 49400 | 49350 | 3168 |
| 596 | 20231108 | 090800 | 2208869800 | 49400 | 49400 | 49450 | 49400 | 372 |
| 597 | 20231108 | 090700 | 2190478550 | 49450 | 49450 | 49450 | 49400 | 442 |
| 598 | 20231108 | 090600 | 2168632300 | 49400 | 49350 | 49450 | 49350 | 7187 |
| 599 | 20231108 | 090500 | 1813523600 | 49400 | 49350 | 49400 | 49350 | 1361 |
| 600 | 20231108 | 090400 | 1746306550 | 49400 | 49350 | 49400 | 49350 | 635 |
| 601 | 20231108 | 090300 | 1714955500 | 49400 | 49300 | 49400 | 49300 | 985 |
| 602 | 20231108 | 090200 | 1666332200 | 49250 | 49250 | 49300 | 49200 | 7833 |
| 603 | 20231108 | 090100 | 1280611200 | 49250 | 49250 | 49450 | 49200 | 10775 |
| 604 | 20231108 | 090000 | 748406350 | 49250 | 49400 | 49450 | 49200 | 15159 |