34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 3 | 20231108 | 192300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231108 | 192200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231108 | 192100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231108 | 192000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231108 | 191900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231108 | 191800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231108 | 191700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231108 | 191600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231108 | 191500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231108 | 191400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231108 | 191300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231108 | 191200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231108 | 191100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231108 | 191000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231108 | 190900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231108 | 190800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231108 | 190700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231108 | 190600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231108 | 190500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231108 | 190400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231108 | 190300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231108 | 190200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231108 | 190100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231108 | 190000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231108 | 185900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231108 | 185800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231108 | 185700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231108 | 185600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231108 | 185500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231108 | 185400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 33 | 20231108 | 185300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231108 | 185200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231108 | 185100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231108 | 185000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231108 | 184900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231108 | 184800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231108 | 184700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231108 | 184600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231108 | 184500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231108 | 184400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231108 | 184300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231108 | 184200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231108 | 184100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231108 | 184000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231108 | 183900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231108 | 183800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231108 | 183700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231108 | 183600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231108 | 183500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231108 | 183400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231108 | 183300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231108 | 183200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231108 | 183100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231108 | 183000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231108 | 182900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231108 | 182800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231108 | 182700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231108 | 182600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231108 | 182500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231108 | 182400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 63 | 20231108 | 182300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231108 | 182200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231108 | 182100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231108 | 182000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231108 | 181900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231108 | 181800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231108 | 181700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231108 | 181600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231108 | 181500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231108 | 181400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231108 | 181300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231108 | 181200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231108 | 181100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231108 | 181000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231108 | 180900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231108 | 180800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231108 | 180700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231108 | 180600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231108 | 180500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231108 | 180400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231108 | 180300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231108 | 180200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231108 | 180100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231108 | 180000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231108 | 175900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231108 | 175800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231108 | 175700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231108 | 175600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231108 | 175500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231108 | 175400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 93 | 20231108 | 175300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231108 | 175200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231108 | 175100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231108 | 175000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231108 | 174900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231108 | 174800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231108 | 174700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231108 | 174600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231108 | 174500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231108 | 174400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231108 | 174300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231108 | 174200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231108 | 174100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231108 | 174000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231108 | 173900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231108 | 173800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231108 | 173700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231108 | 173600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231108 | 173500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231108 | 173400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231108 | 173300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231108 | 173200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231108 | 173100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231108 | 173000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231108 | 172900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231108 | 172800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231108 | 172700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231108 | 172600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231108 | 172500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231108 | 172400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 123 | 20231108 | 172300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231108 | 172200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231108 | 172100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231108 | 172000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231108 | 171900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231108 | 171800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231108 | 171700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231108 | 171600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231108 | 171500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231108 | 171400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231108 | 171300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231108 | 171200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231108 | 171100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231108 | 171000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231108 | 170900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231108 | 170800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231108 | 170700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231108 | 170600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231108 | 170500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231108 | 170400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231108 | 170300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231108 | 170200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231108 | 170100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231108 | 170000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231108 | 165900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231108 | 165800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231108 | 165700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231108 | 165600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231108 | 165500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231108 | 165400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 153 | 20231108 | 165300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231108 | 165200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231108 | 165100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231108 | 165000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231108 | 164900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231108 | 164800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231108 | 164700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231108 | 164600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231108 | 164500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231108 | 164400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231108 | 164300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231108 | 164200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231108 | 164100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231108 | 164000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231108 | 163900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231108 | 163800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231108 | 163700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231108 | 163600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231108 | 163500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231108 | 163400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231108 | 163300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231108 | 163200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231108 | 163100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231108 | 163000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231108 | 162900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231108 | 162800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231108 | 162700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231108 | 162600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231108 | 162500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231108 | 162400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 183 | 20231108 | 162300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231108 | 162200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231108 | 162100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231108 | 162000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231108 | 161900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231108 | 161800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231108 | 161700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231108 | 161600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231108 | 161500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231108 | 161400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231108 | 161300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231108 | 161200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231108 | 161100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231108 | 161000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231108 | 160900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231108 | 160800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231108 | 160700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231108 | 160600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231108 | 160500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231108 | 160400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231108 | 160300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231108 | 160200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231108 | 160100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231108 | 160000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231108 | 155900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231108 | 155800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231108 | 155700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231108 | 155600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231108 | 155500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231108 | 155400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 213 | 20231108 | 155300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231108 | 155200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231108 | 155100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20231108 | 155000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20231108 | 154900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20231108 | 154800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20231108 | 154700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20231108 | 154600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20231108 | 154500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20231108 | 154400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20231108 | 154300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20231108 | 154200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20231108 | 154100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20231108 | 154000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20231108 | 153900 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20231108 | 153800 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20231108 | 153700 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20231108 | 153600 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20231108 | 153500 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20231108 | 153400 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20231108 | 153300 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20231108 | 153200 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20231108 | 153100 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20231108 | 153000 | 20156342100 | 24550 | 24550 | 24550 | 24550 | 24744 |
| 237 | 20231108 | 152900 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20231108 | 152800 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20231108 | 152700 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20231108 | 152600 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20231108 | 152500 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20231108 | 152400 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 243 | 20231108 | 152300 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20231108 | 152200 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20231108 | 152100 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20231108 | 152000 | 19548876900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20231108 | 151900 | 19548876900 | 24600 | 24550 | 24600 | 24550 | 3969 |
| 248 | 20231108 | 151800 | 19451290600 | 24600 | 24600 | 24600 | 24550 | 3198 |
| 249 | 20231108 | 151700 | 19372631950 | 24550 | 24550 | 24600 | 24500 | 1701 |
| 250 | 20231108 | 151600 | 19330869850 | 24550 | 24550 | 24550 | 24500 | 6035 |
| 251 | 20231108 | 151500 | 19182714350 | 24500 | 24550 | 24550 | 24500 | 1927 |
| 252 | 20231108 | 151400 | 19135488700 | 24550 | 24500 | 24550 | 24500 | 4616 |
| 253 | 20231108 | 151300 | 19022183800 | 24550 | 24500 | 24550 | 24500 | 2050 |
| 254 | 20231108 | 151200 | 18971918150 | 24450 | 24450 | 24500 | 24450 | 786 |
| 255 | 20231108 | 151100 | 18952683350 | 24400 | 24450 | 24450 | 24400 | 1058 |
| 256 | 20231108 | 151000 | 18926825600 | 24400 | 24450 | 24500 | 24400 | 10453 |
| 257 | 20231108 | 150900 | 18671371050 | 24500 | 24450 | 24500 | 24450 | 1813 |
| 258 | 20231108 | 150800 | 18626980050 | 24450 | 24500 | 24500 | 24450 | 838 |
| 259 | 20231108 | 150700 | 18606487950 | 24500 | 24450 | 24500 | 24450 | 293 |
| 260 | 20231108 | 150600 | 18599310500 | 24500 | 24500 | 24500 | 24450 | 1419 |
| 261 | 20231108 | 150500 | 18564575950 | 24500 | 24500 | 24500 | 24500 | 1159 |
| 262 | 20231108 | 150400 | 18536180450 | 24500 | 24500 | 24550 | 24450 | 2689 |
| 263 | 20231108 | 150300 | 18470308850 | 24500 | 24500 | 24500 | 24450 | 2631 |
| 264 | 20231108 | 150200 | 18405941800 | 24500 | 24500 | 24500 | 24450 | 1662 |
| 265 | 20231108 | 150100 | 18365272600 | 24500 | 24500 | 24500 | 24450 | 471 |
| 266 | 20231108 | 150000 | 18353737250 | 24500 | 24500 | 24550 | 24450 | 4130 |
| 267 | 20231108 | 145900 | 18252548550 | 24550 | 24500 | 24550 | 24500 | 449 |
| 268 | 20231108 | 145800 | 18241529850 | 24500 | 24450 | 24500 | 24450 | 2541 |
| 269 | 20231108 | 145700 | 18179275800 | 24500 | 24500 | 24500 | 24450 | 329 |
| 270 | 20231108 | 145600 | 18171230100 | 24500 | 24550 | 24550 | 24450 | 4162 |
| 271 | 20231108 | 145500 | 18069276750 | 24550 | 24500 | 24550 | 24500 | 88 |
| 272 | 20231108 | 145400 | 18067119850 | 24550 | 24550 | 24550 | 24500 | 366 |
| 273 | 20231108 | 145300 | 18058151350 | 24500 | 24450 | 24550 | 24450 | 1100 |
| 274 | 20231108 | 145200 | 18031197100 | 24450 | 24450 | 24500 | 24450 | 1345 |
| 275 | 20231108 | 145100 | 17998268650 | 24500 | 24500 | 24500 | 24450 | 726 |
| 276 | 20231108 | 145000 | 17980484950 | 24500 | 24500 | 24550 | 24500 | 2207 |
| 277 | 20231108 | 144900 | 17926413300 | 24500 | 24500 | 24550 | 24450 | 2690 |
| 278 | 20231108 | 144800 | 17860509550 | 24500 | 24500 | 24500 | 24500 | 1592 |
| 279 | 20231108 | 144700 | 17821505550 | 24450 | 24500 | 24500 | 24450 | 1061 |
| 280 | 20231108 | 144600 | 17795539300 | 24500 | 24500 | 24550 | 24450 | 5136 |
| 281 | 20231108 | 144500 | 17669706850 | 24550 | 24450 | 24550 | 24450 | 3348 |
| 282 | 20231108 | 144400 | 17587694450 | 24450 | 24500 | 24550 | 24450 | 2114 |
| 283 | 20231108 | 144300 | 17535901850 | 24500 | 24550 | 24550 | 24500 | 969 |
| 284 | 20231108 | 144200 | 17512138250 | 24550 | 24500 | 24550 | 24500 | 417 |
| 285 | 20231108 | 144100 | 17501921250 | 24500 | 24500 | 24500 | 24500 | 885 |
| 286 | 20231108 | 144000 | 17480238750 | 24500 | 24500 | 24550 | 24500 | 439 |
| 287 | 20231108 | 143900 | 17469472050 | 24500 | 24500 | 24500 | 24450 | 189 |
| 288 | 20231108 | 143800 | 17464846150 | 24500 | 24500 | 24500 | 24450 | 1255 |
| 289 | 20231108 | 143700 | 17434099650 | 24500 | 24550 | 24550 | 24450 | 2655 |
| 290 | 20231108 | 143600 | 17369057150 | 24550 | 24550 | 24550 | 24500 | 1286 |
| 291 | 20231108 | 143500 | 17337533650 | 24550 | 24550 | 24550 | 24500 | 194 |
| 292 | 20231108 | 143400 | 17332771500 | 24550 | 24500 | 24550 | 24500 | 556 |
| 293 | 20231108 | 143300 | 17319136200 | 24550 | 24550 | 24550 | 24500 | 508 |
| 294 | 20231108 | 143200 | 17306666100 | 24550 | 24550 | 24600 | 24500 | 243 |
| 295 | 20231108 | 143100 | 17300700900 | 24550 | 24550 | 24600 | 24500 | 144 |
| 296 | 20231108 | 143000 | 17297165750 | 24550 | 24500 | 24600 | 24500 | 854 |
| 297 | 20231108 | 142900 | 17276210050 | 24500 | 24500 | 24600 | 24500 | 698 |
| 298 | 20231108 | 142800 | 17259070850 | 24450 | 24450 | 24500 | 24450 | 1603 |
| 299 | 20231108 | 142700 | 17219825250 | 24500 | 24550 | 24550 | 24500 | 759 |
| 300 | 20231108 | 142600 | 17201227300 | 24550 | 24500 | 24550 | 24500 | 10699 |
| 301 | 20231108 | 142500 | 16939068500 | 24550 | 24500 | 24550 | 24500 | 627 |
| 302 | 20231108 | 142400 | 16923676700 | 24550 | 24550 | 24550 | 24500 | 293 |
| 303 | 20231108 | 142300 | 16916484550 | 24500 | 24550 | 24550 | 24500 | 2707 |
| 304 | 20231108 | 142200 | 16850135950 | 24550 | 24500 | 24550 | 24500 | 442 |
| 305 | 20231108 | 142100 | 16839295900 | 24500 | 24550 | 24600 | 24500 | 5404 |
| 306 | 20231108 | 142000 | 16706611050 | 24550 | 24600 | 24600 | 24550 | 296 |
| 307 | 20231108 | 141900 | 16699329950 | 24600 | 24600 | 24600 | 24550 | 412 |
| 308 | 20231108 | 141800 | 16689196500 | 24600 | 24600 | 24600 | 24550 | 175 |
| 309 | 20231108 | 141700 | 16684894250 | 24600 | 24650 | 24650 | 24600 | 2535 |
| 310 | 20231108 | 141600 | 16622529150 | 24650 | 24600 | 24650 | 24600 | 467 |
| 311 | 20231108 | 141500 | 16611018400 | 24600 | 24600 | 24650 | 24600 | 57 |
| 312 | 20231108 | 141400 | 16609615000 | 24650 | 24600 | 24650 | 24600 | 1362 |
| 313 | 20231108 | 141300 | 16576092200 | 24600 | 24650 | 24700 | 24600 | 1890 |
| 314 | 20231108 | 141200 | 16529564550 | 24650 | 24700 | 24700 | 24650 | 611 |
| 315 | 20231108 | 141100 | 16514502850 | 24700 | 24650 | 24700 | 24650 | 715 |
| 316 | 20231108 | 141000 | 16496864650 | 24650 | 24600 | 24650 | 24600 | 369 |
| 317 | 20231108 | 140900 | 16487770300 | 24650 | 24650 | 24700 | 24650 | 3736 |
| 318 | 20231108 | 140800 | 16395526450 | 24650 | 24700 | 24700 | 24650 | 4859 |
| 319 | 20231108 | 140700 | 16275750050 | 24700 | 24700 | 24700 | 24650 | 3736 |
| 320 | 20231108 | 140600 | 16183471850 | 24750 | 24750 | 24750 | 24700 | 1526 |
| 321 | 20231108 | 140500 | 16145715250 | 24750 | 24700 | 24750 | 24700 | 1557 |
| 322 | 20231108 | 140400 | 16107180800 | 24700 | 24700 | 24750 | 24700 | 99 |
| 323 | 20231108 | 140300 | 16104730950 | 24750 | 24750 | 24750 | 24700 | 488 |
| 324 | 20231108 | 140200 | 16092656050 | 24750 | 24750 | 24750 | 24700 | 1265 |
| 325 | 20231108 | 140100 | 16061347800 | 24750 | 24750 | 24750 | 24700 | 870 |
| 326 | 20231108 | 140000 | 16039816000 | 24700 | 24750 | 24750 | 24700 | 200 |
| 327 | 20231108 | 135900 | 16034867050 | 24750 | 24750 | 24750 | 24750 | 492 |
| 328 | 20231108 | 135800 | 16022690050 | 24750 | 24700 | 24750 | 24700 | 1471 |
| 329 | 20231108 | 135700 | 15986285000 | 24750 | 24750 | 24800 | 24750 | 1567 |
| 330 | 20231108 | 135600 | 15947501600 | 24750 | 24750 | 24800 | 24750 | 415 |
| 331 | 20231108 | 135500 | 15937210900 | 24800 | 24800 | 24800 | 24750 | 256 |
| 332 | 20231108 | 135400 | 15930866350 | 24800 | 24800 | 24800 | 24750 | 162 |
| 333 | 20231108 | 135300 | 15926850050 | 24800 | 24750 | 24800 | 24750 | 1984 |
| 334 | 20231108 | 135200 | 15877648250 | 24750 | 24750 | 24800 | 24750 | 430 |
| 335 | 20231108 | 135100 | 15866994700 | 24750 | 24700 | 24750 | 24700 | 1475 |
| 336 | 20231108 | 135000 | 15830489300 | 24750 | 24750 | 24750 | 24700 | 2341 |
| 337 | 20231108 | 134900 | 15772646950 | 24750 | 24700 | 24750 | 24700 | 370 |
| 338 | 20231108 | 134800 | 15763499500 | 24700 | 24750 | 24750 | 24700 | 153 |
| 339 | 20231108 | 134700 | 15759712800 | 24750 | 24750 | 24750 | 24700 | 353 |
| 340 | 20231108 | 134600 | 15750976950 | 24750 | 24700 | 24750 | 24700 | 363 |
| 341 | 20231108 | 134500 | 15741992950 | 24750 | 24700 | 24750 | 24700 | 286 |
| 342 | 20231108 | 134400 | 15734925700 | 24700 | 24700 | 24700 | 24650 | 437 |
| 343 | 20231108 | 134300 | 15724132600 | 24700 | 24700 | 24700 | 24650 | 1011 |
| 344 | 20231108 | 134200 | 15699161600 | 24700 | 24650 | 24750 | 24650 | 901 |
| 345 | 20231108 | 134100 | 15676906750 | 24700 | 24650 | 24700 | 24650 | 1071 |
| 346 | 20231108 | 134000 | 15650474050 | 24650 | 24650 | 24750 | 24650 | 1735 |
| 347 | 20231108 | 133900 | 15607671650 | 24700 | 24700 | 24750 | 24650 | 2057 |
| 348 | 20231108 | 133800 | 15556853150 | 24700 | 24650 | 24700 | 24650 | 185 |
| 349 | 20231108 | 133700 | 15552289750 | 24700 | 24700 | 24700 | 24650 | 144 |
| 350 | 20231108 | 133600 | 15548733350 | 24700 | 24700 | 24700 | 24650 | 586 |
| 351 | 20231108 | 133500 | 15534267200 | 24650 | 24700 | 24700 | 24650 | 400 |
| 352 | 20231108 | 133400 | 15524388950 | 24700 | 24650 | 24700 | 24650 | 707 |
| 353 | 20231108 | 133300 | 15506936900 | 24650 | 24700 | 24700 | 24650 | 455 |
| 354 | 20231108 | 133200 | 15495698650 | 24700 | 24650 | 24700 | 24650 | 155 |
| 355 | 20231108 | 133100 | 15491872800 | 24650 | 24750 | 24750 | 24650 | 3980 |
| 356 | 20231108 | 133000 | 15393570100 | 24750 | 24750 | 24750 | 24700 | 332 |
| 357 | 20231108 | 132900 | 15385366850 | 24750 | 24750 | 24750 | 24700 | 392 |
| 358 | 20231108 | 132800 | 15375665750 | 24750 | 24700 | 24750 | 24700 | 249 |
| 359 | 20231108 | 132700 | 15369513550 | 24750 | 24750 | 24750 | 24700 | 2408 |
| 360 | 20231108 | 132600 | 15309921450 | 24750 | 24750 | 24750 | 24700 | 726 |
| 361 | 20231108 | 132500 | 15291971350 | 24750 | 24750 | 24750 | 24700 | 394 |
| 362 | 20231108 | 132400 | 15282221400 | 24750 | 24800 | 24800 | 24700 | 3136 |
| 363 | 20231108 | 132300 | 15204595650 | 24750 | 24750 | 24800 | 24750 | 399 |
| 364 | 20231108 | 132200 | 15194701000 | 24750 | 24750 | 24800 | 24750 | 877 |
| 365 | 20231108 | 132100 | 15172976700 | 24750 | 24750 | 24800 | 24700 | 3230 |
| 366 | 20231108 | 132000 | 15093033000 | 24750 | 24750 | 24750 | 24700 | 542 |
| 367 | 20231108 | 131900 | 15079619750 | 24750 | 24750 | 24750 | 24700 | 573 |
| 368 | 20231108 | 131800 | 15065438600 | 24750 | 24700 | 24750 | 24700 | 102 |
| 369 | 20231108 | 131700 | 15062914800 | 24750 | 24700 | 24750 | 24700 | 153 |
| 370 | 20231108 | 131600 | 15059128300 | 24700 | 24700 | 24750 | 24700 | 495 |
| 371 | 20231108 | 131500 | 15046882450 | 24750 | 24700 | 24750 | 24700 | 415 |
| 372 | 20231108 | 131400 | 15036611600 | 24750 | 24700 | 24750 | 24650 | 2267 |
| 373 | 20231108 | 131300 | 14980616850 | 24700 | 24700 | 24700 | 24650 | 634 |
| 374 | 20231108 | 131200 | 14964963800 | 24700 | 24700 | 24700 | 24650 | 153 |
| 375 | 20231108 | 131100 | 14961185000 | 24700 | 24700 | 24700 | 24650 | 259 |
| 376 | 20231108 | 131000 | 14954787800 | 24650 | 24650 | 24700 | 24650 | 260 |
| 377 | 20231108 | 130900 | 14948372850 | 24650 | 24700 | 24750 | 24650 | 1456 |
| 378 | 20231108 | 130800 | 14912405550 | 24700 | 24650 | 24700 | 24650 | 1961 |
| 379 | 20231108 | 130700 | 14863973450 | 24700 | 24650 | 24700 | 24650 | 121 |
| 380 | 20231108 | 130600 | 14860988700 | 24700 | 24700 | 24700 | 24650 | 541 |
| 381 | 20231108 | 130500 | 14847626550 | 24700 | 24650 | 24700 | 24600 | 2123 |
| 382 | 20231108 | 130400 | 14795295150 | 24650 | 24650 | 24700 | 24650 | 1438 |
| 383 | 20231108 | 130300 | 14759842700 | 24700 | 24700 | 24700 | 24650 | 543 |
| 384 | 20231108 | 130200 | 14746430850 | 24700 | 24650 | 24700 | 24600 | 572 |
| 385 | 20231108 | 130100 | 14732334250 | 24650 | 24650 | 24650 | 24600 | 588 |
| 386 | 20231108 | 130000 | 14717840250 | 24600 | 24650 | 24650 | 24600 | 396 |
| 387 | 20231108 | 125900 | 14708079850 | 24600 | 24600 | 24650 | 24600 | 467 |
| 388 | 20231108 | 125800 | 14696571350 | 24600 | 24600 | 24650 | 24600 | 1267 |
| 389 | 20231108 | 125700 | 14665349700 | 24650 | 24600 | 24650 | 24600 | 154 |
| 390 | 20231108 | 125600 | 14661555500 | 24600 | 24550 | 24650 | 24550 | 463 |
| 391 | 20231108 | 125500 | 14650163100 | 24600 | 24550 | 24600 | 24550 | 330 |
| 392 | 20231108 | 125400 | 14642045350 | 24600 | 24600 | 24600 | 24550 | 296 |
| 393 | 20231108 | 125300 | 14634765350 | 24600 | 24500 | 24600 | 24500 | 2839 |
| 394 | 20231108 | 125200 | 14564948550 | 24550 | 24550 | 24600 | 24500 | 2521 |
| 395 | 20231108 | 125100 | 14503071000 | 24550 | 24600 | 24600 | 24550 | 172 |
| 396 | 20231108 | 125000 | 14498847550 | 24600 | 24550 | 24600 | 24550 | 174 |
| 397 | 20231108 | 124900 | 14494568550 | 24550 | 24600 | 24600 | 24550 | 1388 |
| 398 | 20231108 | 124800 | 14460475600 | 24550 | 24550 | 24600 | 24550 | 122 |
| 399 | 20231108 | 124700 | 14457478150 | 24550 | 24550 | 24600 | 24550 | 652 |
| 400 | 20231108 | 124600 | 14441461100 | 24600 | 24550 | 24600 | 24550 | 508 |
| 401 | 20231108 | 124500 | 14428971050 | 24550 | 24550 | 24600 | 24550 | 529 |
| 402 | 20231108 | 124400 | 14415975650 | 24550 | 24550 | 24600 | 24550 | 1434 |
| 403 | 20231108 | 124300 | 14380769900 | 24550 | 24500 | 24600 | 24500 | 426 |
| 404 | 20231108 | 124200 | 14370303450 | 24550 | 24500 | 24600 | 24500 | 1722 |
| 405 | 20231108 | 124100 | 14328094800 | 24550 | 24600 | 24600 | 24500 | 2047 |
| 406 | 20231108 | 124000 | 14277876400 | 24600 | 24550 | 24600 | 24550 | 397 |
| 407 | 20231108 | 123900 | 14268125050 | 24550 | 24550 | 24600 | 24550 | 705 |
| 408 | 20231108 | 123800 | 14250799250 | 24500 | 24550 | 24600 | 24500 | 1014 |
| 409 | 20231108 | 123700 | 14225905500 | 24550 | 24500 | 24550 | 24500 | 1522 |
| 410 | 20231108 | 123600 | 14188560100 | 24500 | 24550 | 24550 | 24500 | 488 |
| 411 | 20231108 | 123500 | 14176580700 | 24550 | 24500 | 24550 | 24500 | 584 |
| 412 | 20231108 | 123400 | 14162245000 | 24500 | 24500 | 24550 | 24500 | 122 |
| 413 | 20231108 | 123300 | 14159255350 | 24550 | 24600 | 24600 | 24500 | 6001 |
| 414 | 20231108 | 123200 | 14011898250 | 24600 | 24600 | 24600 | 24550 | 152 |
| 415 | 20231108 | 123100 | 14008161400 | 24600 | 24600 | 24600 | 24550 | 839 |
| 416 | 20231108 | 123000 | 13987556650 | 24600 | 24600 | 24600 | 24550 | 47 |
| 417 | 20231108 | 122900 | 13986401600 | 24550 | 24550 | 24600 | 24550 | 559 |
| 418 | 20231108 | 122800 | 13972655250 | 24600 | 24550 | 24600 | 24550 | 433 |
| 419 | 20231108 | 122700 | 13962007700 | 24600 | 24600 | 24600 | 24550 | 317 |
| 420 | 20231108 | 122600 | 13954210750 | 24550 | 24600 | 24600 | 24550 | 1254 |
| 421 | 20231108 | 122500 | 13923394500 | 24600 | 24600 | 24600 | 24550 | 273 |
| 422 | 20231108 | 122400 | 13916682650 | 24600 | 24550 | 24600 | 24550 | 174 |
| 423 | 20231108 | 122300 | 13912405050 | 24600 | 24600 | 24600 | 24550 | 625 |
| 424 | 20231108 | 122200 | 13897038950 | 24550 | 24600 | 24650 | 24550 | 4086 |
| 425 | 20231108 | 122100 | 13796516800 | 24650 | 24650 | 24650 | 24600 | 141 |
| 426 | 20231108 | 122000 | 13793046200 | 24600 | 24650 | 24650 | 24600 | 331 |
| 427 | 20231108 | 121900 | 13784890600 | 24650 | 24650 | 24650 | 24600 | 1395 |
| 428 | 20231108 | 121800 | 13750504500 | 24650 | 24650 | 24650 | 24600 | 584 |
| 429 | 20231108 | 121700 | 13736132000 | 24650 | 24650 | 24650 | 24600 | 311 |
| 430 | 20231108 | 121600 | 13728475500 | 24650 | 24600 | 24650 | 24600 | 574 |
| 431 | 20231108 | 121500 | 13714327350 | 24650 | 24650 | 24650 | 24600 | 973 |
| 432 | 20231108 | 121400 | 13690383550 | 24600 | 24600 | 24650 | 24600 | 804 |
| 433 | 20231108 | 121300 | 13670568900 | 24650 | 24650 | 24650 | 24600 | 691 |
| 434 | 20231108 | 121200 | 13653536750 | 24650 | 24650 | 24650 | 24600 | 119 |
| 435 | 20231108 | 121100 | 13650607250 | 24600 | 24600 | 24650 | 24550 | 459 |
| 436 | 20231108 | 121000 | 13639317050 | 24600 | 24550 | 24600 | 24550 | 938 |
| 437 | 20231108 | 120900 | 13616243850 | 24600 | 24550 | 24600 | 24550 | 913 |
| 438 | 20231108 | 120800 | 13593795450 | 24550 | 24600 | 24600 | 24550 | 257 |
| 439 | 20231108 | 120700 | 13587477850 | 24600 | 24550 | 24600 | 24550 | 148 |
| 440 | 20231108 | 120600 | 13583838600 | 24550 | 24500 | 24600 | 24500 | 941 |
| 441 | 20231108 | 120500 | 13560753450 | 24500 | 24550 | 24550 | 24500 | 400 |
| 442 | 20231108 | 120400 | 13550949150 | 24550 | 24550 | 24600 | 24500 | 758 |
| 443 | 20231108 | 120300 | 13532337300 | 24600 | 24550 | 24600 | 24550 | 625 |
| 444 | 20231108 | 120200 | 13516978500 | 24600 | 24550 | 24600 | 24500 | 547 |
| 445 | 20231108 | 120100 | 13503551450 | 24600 | 24500 | 24600 | 24500 | 691 |
| 446 | 20231108 | 120000 | 13486586950 | 24550 | 24550 | 24600 | 24500 | 8323 |
| 447 | 20231108 | 115900 | 13282638650 | 24550 | 24500 | 24600 | 24500 | 779 |
| 448 | 20231108 | 115800 | 13263523300 | 24550 | 24500 | 24550 | 24500 | 405 |
| 449 | 20231108 | 115700 | 13253583600 | 24550 | 24550 | 24550 | 24500 | 506 |
| 450 | 20231108 | 115600 | 13241165100 | 24550 | 24550 | 24550 | 24500 | 388 |
| 451 | 20231108 | 115500 | 13231642900 | 24550 | 24500 | 24550 | 24500 | 386 |
| 452 | 20231108 | 115400 | 13222170450 | 24550 | 24550 | 24600 | 24550 | 1324 |
| 453 | 20231108 | 115300 | 13189661350 | 24600 | 24600 | 24600 | 24550 | 814 |
| 454 | 20231108 | 115200 | 13169670500 | 24600 | 24500 | 24600 | 24500 | 607 |
| 455 | 20231108 | 115100 | 13154751600 | 24550 | 24550 | 24600 | 24500 | 633 |
| 456 | 20231108 | 115000 | 13139212600 | 24550 | 24550 | 24600 | 24550 | 1447 |
| 457 | 20231108 | 114900 | 13103681550 | 24550 | 24550 | 24600 | 24500 | 2642 |
| 458 | 20231108 | 114800 | 13038813350 | 24500 | 24550 | 24550 | 24500 | 621 |
| 459 | 20231108 | 114700 | 13023596900 | 24550 | 24550 | 24550 | 24500 | 375 |
| 460 | 20231108 | 114600 | 13014403650 | 24550 | 24500 | 24600 | 24500 | 1143 |
| 461 | 20231108 | 114500 | 12986317650 | 24550 | 24600 | 24600 | 24500 | 3545 |
| 462 | 20231108 | 114400 | 12899286050 | 24550 | 24550 | 24600 | 24550 | 992 |
| 463 | 20231108 | 114300 | 12874915300 | 24550 | 24550 | 24600 | 24550 | 776 |
| 464 | 20231108 | 114200 | 12855833400 | 24650 | 24600 | 24650 | 24550 | 666 |
| 465 | 20231108 | 114100 | 12839452300 | 24600 | 24550 | 24600 | 24550 | 503 |
| 466 | 20231108 | 114000 | 12827089900 | 24600 | 24500 | 24600 | 24500 | 1167 |
| 467 | 20231108 | 113900 | 12798397100 | 24550 | 24550 | 24550 | 24500 | 1886 |
| 468 | 20231108 | 113800 | 12752099900 | 24500 | 24500 | 24550 | 24500 | 705 |
| 469 | 20231108 | 113700 | 12734817750 | 24500 | 24550 | 24550 | 24500 | 516 |
| 470 | 20231108 | 113600 | 12722170700 | 24500 | 24550 | 24550 | 24500 | 900 |
| 471 | 20231108 | 113500 | 12700102850 | 24550 | 24450 | 24550 | 24450 | 816 |
| 472 | 20231108 | 113400 | 12680111500 | 24450 | 24450 | 24500 | 24450 | 1311 |
| 473 | 20231108 | 113300 | 12647996300 | 24450 | 24500 | 24550 | 24450 | 2554 |
| 474 | 20231108 | 113200 | 12585426200 | 24550 | 24500 | 24550 | 24500 | 2108 |
| 475 | 20231108 | 113100 | 12533757950 | 24450 | 24500 | 24500 | 24450 | 1678 |
| 476 | 20231108 | 113000 | 12492651050 | 24500 | 24500 | 24500 | 24450 | 682 |
| 477 | 20231108 | 112900 | 12475962600 | 24500 | 24500 | 24550 | 24450 | 1314 |
| 478 | 20231108 | 112800 | 12443799550 | 24550 | 24500 | 24550 | 24500 | 2731 |
| 479 | 20231108 | 112700 | 12376875650 | 24550 | 24550 | 24600 | 24500 | 3953 |
| 480 | 20231108 | 112600 | 12279895700 | 24550 | 24600 | 24600 | 24550 | 626 |
| 481 | 20231108 | 112500 | 12264507950 | 24550 | 24500 | 24550 | 24500 | 414 |
| 482 | 20231108 | 112400 | 12254347050 | 24500 | 24550 | 24600 | 24500 | 1122 |
| 483 | 20231108 | 112300 | 12226779850 | 24550 | 24600 | 24650 | 24500 | 1546 |
| 484 | 20231108 | 112200 | 12188771600 | 24600 | 24550 | 24600 | 24500 | 1889 |
| 485 | 20231108 | 112100 | 12142375250 | 24550 | 24600 | 24600 | 24550 | 298 |
| 486 | 20231108 | 112000 | 12135047850 | 24550 | 24500 | 24600 | 24500 | 1137 |
| 487 | 20231108 | 111900 | 12107124850 | 24550 | 24500 | 24600 | 24500 | 762 |
| 488 | 20231108 | 111800 | 12088421450 | 24500 | 24500 | 24550 | 24500 | 3030 |
| 489 | 20231108 | 111700 | 12014185650 | 24500 | 24450 | 24500 | 24450 | 1274 |
| 490 | 20231108 | 111600 | 11982982600 | 24500 | 24450 | 24550 | 24450 | 4159 |
| 491 | 20231108 | 111500 | 11881187200 | 24500 | 24500 | 24500 | 24450 | 859 |
| 492 | 20231108 | 111400 | 11860147800 | 24450 | 24550 | 24550 | 24450 | 4355 |
| 493 | 20231108 | 111300 | 11753610400 | 24500 | 24550 | 24550 | 24500 | 2397 |
| 494 | 20231108 | 111200 | 11694856050 | 24550 | 24500 | 24550 | 24450 | 6143 |
| 495 | 20231108 | 111100 | 11544353250 | 24500 | 24500 | 24500 | 24450 | 1421 |
| 496 | 20231108 | 111000 | 11509605100 | 24500 | 24450 | 24550 | 24450 | 1880 |
| 497 | 20231108 | 110900 | 11463555850 | 24500 | 24500 | 24550 | 24500 | 2809 |
| 498 | 20231108 | 110800 | 11394717150 | 24500 | 24550 | 24550 | 24500 | 1854 |
| 499 | 20231108 | 110700 | 11349290500 | 24550 | 24550 | 24550 | 24500 | 788 |
| 500 | 20231108 | 110600 | 11329977700 | 24550 | 24550 | 24550 | 24500 | 1175 |
| 501 | 20231108 | 110500 | 11301139750 | 24500 | 24450 | 24550 | 24450 | 2569 |
| 502 | 20231108 | 110400 | 11238207650 | 24500 | 24450 | 24500 | 24400 | 4063 |
| 503 | 20231108 | 110300 | 11138908400 | 24500 | 24600 | 24600 | 24450 | 18896 |
| 504 | 20231108 | 110200 | 10675441750 | 24600 | 24600 | 24650 | 24550 | 3081 |
| 505 | 20231108 | 110100 | 10599716500 | 24600 | 24700 | 24750 | 24550 | 13969 |
| 506 | 20231108 | 110000 | 10255575050 | 24750 | 24750 | 24750 | 24700 | 715 |
| 507 | 20231108 | 105900 | 10237886300 | 24750 | 24750 | 24800 | 24700 | 4558 |
| 508 | 20231108 | 105800 | 10125058350 | 24750 | 24750 | 24800 | 24750 | 569 |
| 509 | 20231108 | 105700 | 10110971800 | 24750 | 24700 | 24750 | 24700 | 1438 |
| 510 | 20231108 | 105600 | 10075408900 | 24750 | 24700 | 24750 | 24650 | 1521 |
| 511 | 20231108 | 105500 | 10037834450 | 24650 | 24700 | 24700 | 24650 | 172 |
| 512 | 20231108 | 105400 | 10033590150 | 24700 | 24700 | 24700 | 24650 | 1131 |
| 513 | 20231108 | 105300 | 10005696050 | 24700 | 24750 | 24750 | 24700 | 3528 |
| 514 | 20231108 | 105200 | 9918517550 | 24750 | 24800 | 24850 | 24700 | 2940 |
| 515 | 20231108 | 105100 | 9845707950 | 24850 | 24850 | 24850 | 24800 | 312 |
| 516 | 20231108 | 105000 | 9837958250 | 24850 | 24800 | 24850 | 24800 | 1264 |
| 517 | 20231108 | 104900 | 9806561750 | 24800 | 24750 | 24800 | 24750 | 782 |
| 518 | 20231108 | 104800 | 9787171450 | 24750 | 24800 | 24850 | 24750 | 752 |
| 519 | 20231108 | 104700 | 9768524800 | 24800 | 24850 | 24850 | 24750 | 2310 |
| 520 | 20231108 | 104600 | 9711214500 | 24850 | 24850 | 24900 | 24800 | 4434 |
| 521 | 20231108 | 104500 | 9600966150 | 24850 | 24800 | 24900 | 24800 | 1350 |
| 522 | 20231108 | 104400 | 9567397650 | 24850 | 24800 | 24850 | 24750 | 2561 |
| 523 | 20231108 | 104300 | 9503832500 | 24800 | 24750 | 24800 | 24750 | 866 |
| 524 | 20231108 | 104200 | 9482376600 | 24750 | 24750 | 24750 | 24700 | 1517 |
| 525 | 20231108 | 104100 | 9444834950 | 24750 | 24700 | 24750 | 24700 | 457 |
| 526 | 20231108 | 104000 | 9433534850 | 24700 | 24650 | 24700 | 24650 | 1513 |
| 527 | 20231108 | 103900 | 9396166550 | 24650 | 24650 | 24700 | 24600 | 1832 |
| 528 | 20231108 | 103800 | 9351015000 | 24600 | 24700 | 24700 | 24600 | 1669 |
| 529 | 20231108 | 103700 | 9309873100 | 24700 | 24650 | 24700 | 24650 | 499 |
| 530 | 20231108 | 103600 | 9297562000 | 24650 | 24650 | 24700 | 24600 | 2004 |
| 531 | 20231108 | 103500 | 9248157250 | 24650 | 24650 | 24700 | 24600 | 4769 |
| 532 | 20231108 | 103400 | 9130547550 | 24600 | 24650 | 24700 | 24600 | 2198 |
| 533 | 20231108 | 103300 | 9076354950 | 24700 | 24650 | 24700 | 24600 | 2238 |
| 534 | 20231108 | 103200 | 9021209000 | 24650 | 24600 | 24700 | 24600 | 3076 |
| 535 | 20231108 | 103100 | 8945465600 | 24600 | 24650 | 24700 | 24550 | 10813 |
| 536 | 20231108 | 103000 | 8679109350 | 24650 | 24750 | 24750 | 24650 | 5698 |
| 537 | 20231108 | 102900 | 8538427900 | 24750 | 24750 | 24800 | 24700 | 13369 |
| 538 | 20231108 | 102800 | 8207941150 | 24750 | 24750 | 24800 | 24700 | 7948 |
| 539 | 20231108 | 102700 | 8011239350 | 24800 | 24800 | 24850 | 24800 | 5725 |
| 540 | 20231108 | 102600 | 7869251900 | 24800 | 24900 | 24900 | 24800 | 5116 |
| 541 | 20231108 | 102500 | 7742126050 | 24900 | 24950 | 24950 | 24850 | 5412 |
| 542 | 20231108 | 102400 | 7607404300 | 24900 | 25000 | 25000 | 24900 | 4684 |
| 543 | 20231108 | 102300 | 7490571050 | 24950 | 25050 | 25050 | 24950 | 14126 |
| 544 | 20231108 | 102200 | 7137385250 | 25050 | 25050 | 25050 | 25000 | 5682 |
| 545 | 20231108 | 102100 | 6995075100 | 25050 | 25050 | 25100 | 25050 | 2390 |
| 546 | 20231108 | 102000 | 6935203550 | 25050 | 25100 | 25100 | 25050 | 179 |
| 547 | 20231108 | 101900 | 6930718150 | 25050 | 25050 | 25100 | 25050 | 838 |
| 548 | 20231108 | 101800 | 6909688050 | 25050 | 25100 | 25150 | 25050 | 3283 |
| 549 | 20231108 | 101700 | 6827393850 | 25100 | 25200 | 25200 | 25050 | 6652 |
| 550 | 20231108 | 101600 | 6660280250 | 25200 | 25250 | 25250 | 25150 | 2255 |
| 551 | 20231108 | 101500 | 6603455800 | 25250 | 25200 | 25250 | 25200 | 430 |
| 552 | 20231108 | 101400 | 6592606700 | 25200 | 25200 | 25250 | 25200 | 1133 |
| 553 | 20231108 | 101300 | 6564054250 | 25200 | 25150 | 25200 | 25150 | 1108 |
| 554 | 20231108 | 101200 | 6536187200 | 25150 | 25150 | 25150 | 25100 | 5296 |
| 555 | 20231108 | 101100 | 6403029150 | 25150 | 25150 | 25150 | 25100 | 840 |
| 556 | 20231108 | 101000 | 6381913100 | 25150 | 25100 | 25150 | 25100 | 521 |
| 557 | 20231108 | 100900 | 6368825950 | 25150 | 25100 | 25150 | 25100 | 4326 |
| 558 | 20231108 | 100800 | 6260169700 | 25100 | 25150 | 25150 | 25100 | 4974 |
| 559 | 20231108 | 100700 | 6135250050 | 25100 | 25150 | 25200 | 25100 | 1424 |
| 560 | 20231108 | 100600 | 6099470300 | 25100 | 25200 | 25200 | 25100 | 4112 |
| 561 | 20231108 | 100500 | 5996094100 | 25200 | 25150 | 25200 | 25100 | 2369 |
| 562 | 20231108 | 100400 | 5936505800 | 25150 | 25150 | 25150 | 25100 | 1163 |
| 563 | 20231108 | 100300 | 5907263750 | 25150 | 25150 | 25200 | 25100 | 4270 |
| 564 | 20231108 | 100200 | 5799876600 | 25200 | 25200 | 25200 | 25150 | 1738 |
| 565 | 20231108 | 100100 | 5756143650 | 25200 | 25250 | 25250 | 25150 | 8786 |
| 566 | 20231108 | 100000 | 5534852600 | 25250 | 25250 | 25250 | 25200 | 561 |
| 567 | 20231108 | 095900 | 5520701850 | 25250 | 25200 | 25250 | 25200 | 1746 |
| 568 | 20231108 | 095800 | 5476676100 | 25200 | 25250 | 25300 | 25200 | 2773 |
| 569 | 20231108 | 095700 | 5406663350 | 25300 | 25300 | 25300 | 25250 | 413 |
| 570 | 20231108 | 095600 | 5396216050 | 25250 | 25250 | 25300 | 25250 | 863 |
| 571 | 20231108 | 095500 | 5374402000 | 25250 | 25200 | 25300 | 25200 | 2570 |
| 572 | 20231108 | 095400 | 5309502700 | 25250 | 25250 | 25250 | 25200 | 258 |
| 573 | 20231108 | 095300 | 5302992150 | 25250 | 25250 | 25300 | 25250 | 2991 |
| 574 | 20231108 | 095200 | 5227400500 | 25250 | 25250 | 25300 | 25250 | 1018 |
| 575 | 20231108 | 095100 | 5201668100 | 25300 | 25250 | 25300 | 25200 | 5093 |
| 576 | 20231108 | 095000 | 5073071250 | 25250 | 25250 | 25300 | 25250 | 5207 |
| 577 | 20231108 | 094900 | 4941565800 | 25250 | 25300 | 25300 | 25250 | 1873 |
| 578 | 20231108 | 094800 | 4894185550 | 25250 | 25350 | 25350 | 25250 | 2982 |
| 579 | 20231108 | 094700 | 4818704550 | 25350 | 25350 | 25350 | 25300 | 4299 |
| 580 | 20231108 | 094600 | 4709857800 | 25300 | 25450 | 25450 | 25300 | 9802 |
| 581 | 20231108 | 094500 | 4461152600 | 25450 | 25450 | 25500 | 25400 | 1517 |
| 582 | 20231108 | 094400 | 4422511850 | 25500 | 25450 | 25500 | 25400 | 2220 |
| 583 | 20231108 | 094300 | 4366029500 | 25450 | 25500 | 25500 | 25450 | 1575 |
| 584 | 20231108 | 094200 | 4325940400 | 25500 | 25500 | 25500 | 25500 | 1275 |
| 585 | 20231108 | 094100 | 4293427900 | 25500 | 25500 | 25500 | 25450 | 2813 |
| 586 | 20231108 | 094000 | 4221700300 | 25500 | 25450 | 25500 | 25450 | 2427 |
| 587 | 20231108 | 093900 | 4159834450 | 25500 | 25550 | 25550 | 25450 | 647 |
| 588 | 20231108 | 093800 | 4143339000 | 25550 | 25500 | 25550 | 25500 | 687 |
| 589 | 20231108 | 093700 | 4125786500 | 25550 | 25550 | 25550 | 25450 | 1162 |
| 590 | 20231108 | 093600 | 4096137400 | 25500 | 25550 | 25550 | 25500 | 784 |
| 591 | 20231108 | 093500 | 4076113000 | 25500 | 25450 | 25550 | 25450 | 973 |
| 592 | 20231108 | 093400 | 4051306850 | 25450 | 25450 | 25500 | 25450 | 2842 |
| 593 | 20231108 | 093300 | 3978954700 | 25500 | 25550 | 25600 | 25500 | 2713 |
| 594 | 20231108 | 093200 | 3909691500 | 25600 | 25600 | 25650 | 25500 | 4093 |
| 595 | 20231108 | 093100 | 3804890300 | 25600 | 25600 | 25600 | 25550 | 672 |
| 596 | 20231108 | 093000 | 3787691000 | 25550 | 25500 | 25550 | 25500 | 2812 |
| 597 | 20231108 | 092900 | 3715919950 | 25500 | 25450 | 25500 | 25450 | 2181 |
| 598 | 20231108 | 092800 | 3660307650 | 25450 | 25500 | 25550 | 25450 | 1106 |
| 599 | 20231108 | 092700 | 3632108050 | 25500 | 25500 | 25500 | 25450 | 1889 |
| 600 | 20231108 | 092600 | 3583952350 | 25500 | 25400 | 25500 | 25400 | 571 |
| 601 | 20231108 | 092500 | 3569429750 | 25400 | 25350 | 25450 | 25350 | 2459 |
| 602 | 20231108 | 092400 | 3507005650 | 25350 | 25400 | 25400 | 25300 | 10277 |
| 603 | 20231108 | 092300 | 3246747800 | 25400 | 25450 | 25450 | 25350 | 4934 |
| 604 | 20231108 | 092200 | 3121430200 | 25450 | 25400 | 25450 | 25350 | 5590 |
| 605 | 20231108 | 092100 | 2979331450 | 25400 | 25500 | 25500 | 25350 | 7976 |
| 606 | 20231108 | 092000 | 2776527800 | 25450 | 25500 | 25550 | 25450 | 3350 |
| 607 | 20231108 | 091900 | 2691177600 | 25500 | 25650 | 25650 | 25450 | 20223 |
| 608 | 20231108 | 091800 | 2174922350 | 25650 | 25650 | 25750 | 25600 | 1974 |
| 609 | 20231108 | 091700 | 2124283500 | 25650 | 25650 | 25700 | 25600 | 5922 |
| 610 | 20231108 | 091600 | 1972472000 | 25650 | 25700 | 25750 | 25600 | 4827 |
| 611 | 20231108 | 091500 | 1848551300 | 25750 | 25800 | 25800 | 25650 | 9139 |
| 612 | 20231108 | 091400 | 1613498200 | 25800 | 25800 | 25800 | 25750 | 2065 |
| 613 | 20231108 | 091300 | 1560225050 | 25800 | 25800 | 25850 | 25750 | 1045 |
| 614 | 20231108 | 091200 | 1533277900 | 25800 | 25800 | 25850 | 25750 | 2918 |
| 615 | 20231108 | 091100 | 1458004100 | 25800 | 25800 | 25850 | 25800 | 567 |
| 616 | 20231108 | 091000 | 1443367700 | 25800 | 25850 | 25900 | 25750 | 1738 |
| 617 | 20231108 | 090900 | 1398486650 | 25800 | 25900 | 25900 | 25750 | 3921 |
| 618 | 20231108 | 090800 | 1297186000 | 25900 | 25850 | 25950 | 25850 | 1926 |
| 619 | 20231108 | 090700 | 1247350200 | 25900 | 25900 | 25900 | 25800 | 5693 |
| 620 | 20231108 | 090600 | 1100393300 | 25900 | 25900 | 25950 | 25850 | 4837 |
| 621 | 20231108 | 090500 | 975229350 | 25900 | 25900 | 26000 | 25850 | 1784 |
| 622 | 20231108 | 090400 | 929015400 | 25900 | 25900 | 25950 | 25850 | 2715 |
| 623 | 20231108 | 090300 | 858699350 | 25850 | 25800 | 26100 | 25750 | 4875 |
| 624 | 20231108 | 090200 | 732466800 | 25750 | 26150 | 26150 | 25700 | 12100 |
| 625 | 20231108 | 090100 | 419329650 | 26100 | 26400 | 26450 | 26100 | 4894 |
| 626 | 20231108 | 090000 | 290735550 | 26400 | 26500 | 26500 | 26200 | 10993 |