34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 3 | 20231113 | 192300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231113 | 192200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231113 | 192100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231113 | 192000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231113 | 191900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231113 | 191800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231113 | 191700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231113 | 191600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231113 | 191500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231113 | 191400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231113 | 191300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231113 | 191200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231113 | 191100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231113 | 191000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231113 | 190900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231113 | 190800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231113 | 190700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231113 | 190600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231113 | 190500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231113 | 190400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231113 | 190300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231113 | 190200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231113 | 190100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231113 | 190000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231113 | 185900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231113 | 185800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231113 | 185700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231113 | 185600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231113 | 185500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231113 | 185400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 33 | 20231113 | 185300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231113 | 185200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231113 | 185100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231113 | 185000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231113 | 184900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231113 | 184800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231113 | 184700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231113 | 184600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231113 | 184500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231113 | 184400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231113 | 184300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231113 | 184200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231113 | 184100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231113 | 184000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231113 | 183900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231113 | 183800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231113 | 183700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231113 | 183600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231113 | 183500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231113 | 183400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231113 | 183300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231113 | 183200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231113 | 183100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231113 | 183000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231113 | 182900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231113 | 182800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231113 | 182700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231113 | 182600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231113 | 182500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231113 | 182400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 63 | 20231113 | 182300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231113 | 182200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231113 | 182100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231113 | 182000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231113 | 181900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231113 | 181800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231113 | 181700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231113 | 181600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231113 | 181500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231113 | 181400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231113 | 181300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231113 | 181200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231113 | 181100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231113 | 181000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231113 | 180900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231113 | 180800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231113 | 180700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231113 | 180600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231113 | 180500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231113 | 180400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231113 | 180300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231113 | 180200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231113 | 180100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231113 | 180000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231113 | 175900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231113 | 175800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231113 | 175700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231113 | 175600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231113 | 175500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231113 | 175400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 93 | 20231113 | 175300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231113 | 175200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231113 | 175100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231113 | 175000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231113 | 174900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231113 | 174800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231113 | 174700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231113 | 174600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231113 | 174500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231113 | 174400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231113 | 174300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231113 | 174200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231113 | 174100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231113 | 174000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231113 | 173900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231113 | 173800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231113 | 173700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231113 | 173600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231113 | 173500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231113 | 173400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231113 | 173300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231113 | 173200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231113 | 173100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231113 | 173000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231113 | 172900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231113 | 172800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231113 | 172700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231113 | 172600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231113 | 172500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231113 | 172400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 123 | 20231113 | 172300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231113 | 172200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231113 | 172100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231113 | 172000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231113 | 171900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231113 | 171800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231113 | 171700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231113 | 171600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231113 | 171500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231113 | 171400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231113 | 171300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231113 | 171200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231113 | 171100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231113 | 171000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231113 | 170900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231113 | 170800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231113 | 170700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231113 | 170600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231113 | 170500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231113 | 170400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231113 | 170300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231113 | 170200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231113 | 170100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231113 | 170000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231113 | 165900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231113 | 165800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231113 | 165700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231113 | 165600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231113 | 165500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231113 | 165400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 153 | 20231113 | 165300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231113 | 165200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231113 | 165100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231113 | 165000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231113 | 164900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231113 | 164800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231113 | 164700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231113 | 164600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231113 | 164500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231113 | 164400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231113 | 164300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231113 | 164200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231113 | 164100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231113 | 164000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231113 | 163900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231113 | 163800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231113 | 163700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231113 | 163600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231113 | 163500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231113 | 163400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231113 | 163300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231113 | 163200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231113 | 163100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231113 | 163000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231113 | 162900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231113 | 162800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231113 | 162700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231113 | 162600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231113 | 162500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231113 | 162400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 183 | 20231113 | 162300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231113 | 162200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231113 | 162100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231113 | 162000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231113 | 161900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231113 | 161800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231113 | 161700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231113 | 161600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231113 | 161500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231113 | 161400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231113 | 161300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231113 | 161200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231113 | 161100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231113 | 161000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231113 | 160900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231113 | 160800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231113 | 160700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231113 | 160600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231113 | 160500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231113 | 160400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231113 | 160300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231113 | 160200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231113 | 160100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231113 | 160000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231113 | 155900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231113 | 155800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231113 | 155700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231113 | 155600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231113 | 155500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231113 | 155400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 213 | 20231113 | 155300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231113 | 155200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231113 | 155100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231113 | 155000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231113 | 154900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231113 | 154800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231113 | 154700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231113 | 154600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231113 | 154500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231113 | 154400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231113 | 154300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231113 | 154200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231113 | 154100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20231113 | 154000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20231113 | 153900 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20231113 | 153800 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20231113 | 153700 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20231113 | 153600 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20231113 | 153500 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20231113 | 153400 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20231113 | 153300 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20231113 | 153200 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20231113 | 153100 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20231113 | 153000 | 12936012650 | 22650 | 22650 | 22650 | 22650 | 18636 |
| 237 | 20231113 | 152900 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20231113 | 152800 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20231113 | 152700 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20231113 | 152600 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20231113 | 152500 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20231113 | 152400 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 243 | 20231113 | 152300 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20231113 | 152200 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20231113 | 152100 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20231113 | 152000 | 12513907250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231113 | 151900 | 12513907250 | 22650 | 22650 | 22650 | 22600 | 4797 |
| 248 | 20231113 | 151800 | 12405475900 | 22650 | 22650 | 22650 | 22600 | 799 |
| 249 | 20231113 | 151700 | 12387409050 | 22600 | 22600 | 22650 | 22600 | 530 |
| 250 | 20231113 | 151600 | 12375418500 | 22600 | 22650 | 22650 | 22600 | 901 |
| 251 | 20231113 | 151500 | 12355039300 | 22600 | 22600 | 22650 | 22600 | 839 |
| 252 | 20231113 | 151400 | 12336045950 | 22650 | 22650 | 22700 | 22650 | 2026 |
| 253 | 20231113 | 151300 | 12290151000 | 22700 | 22650 | 22700 | 22650 | 1197 |
| 254 | 20231113 | 151200 | 12263036900 | 22650 | 22650 | 22700 | 22650 | 361 |
| 255 | 20231113 | 151100 | 12254858600 | 22700 | 22650 | 22700 | 22650 | 487 |
| 256 | 20231113 | 151000 | 12243821150 | 22700 | 22700 | 22700 | 22650 | 279 |
| 257 | 20231113 | 150900 | 12237495050 | 22650 | 22650 | 22700 | 22650 | 364 |
| 258 | 20231113 | 150800 | 12229241400 | 22700 | 22700 | 22700 | 22650 | 512 |
| 259 | 20231113 | 150700 | 12217627700 | 22700 | 22650 | 22700 | 22600 | 4409 |
| 260 | 20231113 | 150600 | 12117811400 | 22650 | 22600 | 22650 | 22600 | 2474 |
| 261 | 20231113 | 150500 | 12061781500 | 22600 | 22650 | 22650 | 22600 | 565 |
| 262 | 20231113 | 150400 | 12048993150 | 22700 | 22700 | 22700 | 22650 | 1171 |
| 263 | 20231113 | 150300 | 12022463600 | 22700 | 22650 | 22700 | 22650 | 77 |
| 264 | 20231113 | 150200 | 12020717900 | 22650 | 22700 | 22700 | 22650 | 4045 |
| 265 | 20231113 | 150100 | 11929098100 | 22700 | 22650 | 22700 | 22650 | 560 |
| 266 | 20231113 | 150000 | 11916413550 | 22650 | 22650 | 22700 | 22650 | 193 |
| 267 | 20231113 | 145900 | 11912040700 | 22650 | 22700 | 22700 | 22650 | 825 |
| 268 | 20231113 | 145800 | 11893345350 | 22700 | 22650 | 22700 | 22650 | 1282 |
| 269 | 20231113 | 145700 | 11864266300 | 22650 | 22650 | 22700 | 22650 | 623 |
| 270 | 20231113 | 145600 | 11850147950 | 22650 | 22650 | 22650 | 22600 | 872 |
| 271 | 20231113 | 145500 | 11830408300 | 22650 | 22600 | 22650 | 22600 | 1257 |
| 272 | 20231113 | 145400 | 11801954150 | 22650 | 22650 | 22650 | 22600 | 1005 |
| 273 | 20231113 | 145300 | 11779219750 | 22650 | 22600 | 22650 | 22600 | 1972 |
| 274 | 20231113 | 145200 | 11734565600 | 22600 | 22650 | 22650 | 22600 | 495 |
| 275 | 20231113 | 145100 | 11723373700 | 22600 | 22650 | 22650 | 22600 | 4540 |
| 276 | 20231113 | 145000 | 11620579200 | 22650 | 22650 | 22700 | 22650 | 856 |
| 277 | 20231113 | 144900 | 11601189950 | 22650 | 22650 | 22700 | 22650 | 937 |
| 278 | 20231113 | 144800 | 11579965700 | 22650 | 22650 | 22650 | 22650 | 652 |
| 279 | 20231113 | 144700 | 11565197900 | 22650 | 22650 | 22700 | 22650 | 376 |
| 280 | 20231113 | 144600 | 11556676500 | 22700 | 22650 | 22700 | 22650 | 1084 |
| 281 | 20231113 | 144500 | 11532098050 | 22650 | 22650 | 22650 | 22650 | 522 |
| 282 | 20231113 | 144400 | 11520274750 | 22700 | 22650 | 22700 | 22650 | 502 |
| 283 | 20231113 | 144300 | 11508904250 | 22650 | 22650 | 22700 | 22650 | 416 |
| 284 | 20231113 | 144200 | 11499481650 | 22650 | 22650 | 22700 | 22650 | 616 |
| 285 | 20231113 | 144100 | 11485524150 | 22650 | 22650 | 22700 | 22650 | 352 |
| 286 | 20231113 | 144000 | 11477551300 | 22650 | 22650 | 22700 | 22650 | 562 |
| 287 | 20231113 | 143900 | 11464821850 | 22650 | 22650 | 22700 | 22650 | 1779 |
| 288 | 20231113 | 143800 | 11424527400 | 22650 | 22650 | 22700 | 22650 | 435 |
| 289 | 20231113 | 143700 | 11414674600 | 22650 | 22650 | 22700 | 22600 | 14270 |
| 290 | 20231113 | 143600 | 11091434050 | 22650 | 22700 | 22700 | 22650 | 1291 |
| 291 | 20231113 | 143500 | 11062189650 | 22650 | 22650 | 22700 | 22650 | 4488 |
| 292 | 20231113 | 143400 | 10960534050 | 22650 | 22650 | 22700 | 22650 | 918 |
| 293 | 20231113 | 143300 | 10939726100 | 22650 | 22650 | 22700 | 22650 | 468 |
| 294 | 20231113 | 143200 | 10929124750 | 22650 | 22650 | 22700 | 22650 | 274 |
| 295 | 20231113 | 143100 | 10922917200 | 22650 | 22650 | 22700 | 22650 | 402 |
| 296 | 20231113 | 143000 | 10913810000 | 22700 | 22700 | 22700 | 22650 | 2215 |
| 297 | 20231113 | 142900 | 10863545500 | 22750 | 22750 | 22750 | 22700 | 403 |
| 298 | 20231113 | 142800 | 10854396800 | 22700 | 22700 | 22700 | 22700 | 390 |
| 299 | 20231113 | 142700 | 10845543800 | 22700 | 22700 | 22750 | 22700 | 527 |
| 300 | 20231113 | 142600 | 10833580850 | 22700 | 22700 | 22700 | 22700 | 469 |
| 301 | 20231113 | 142500 | 10822934550 | 22700 | 22750 | 22750 | 22700 | 267 |
| 302 | 20231113 | 142400 | 10816872550 | 22750 | 22700 | 22750 | 22650 | 527 |
| 303 | 20231113 | 142300 | 10804904700 | 22650 | 22650 | 22750 | 22650 | 361 |
| 304 | 20231113 | 142200 | 10796710950 | 22650 | 22700 | 22750 | 22650 | 3493 |
| 305 | 20231113 | 142100 | 10717430250 | 22650 | 22600 | 22700 | 22600 | 4916 |
| 306 | 20231113 | 142000 | 10605964400 | 22600 | 22650 | 22700 | 22600 | 1745 |
| 307 | 20231113 | 141900 | 10566441500 | 22700 | 22700 | 22750 | 22600 | 2536 |
| 308 | 20231113 | 141800 | 10509004950 | 22700 | 22600 | 22700 | 22600 | 2195 |
| 309 | 20231113 | 141700 | 10459256300 | 22650 | 22700 | 22700 | 22600 | 3344 |
| 310 | 20231113 | 141600 | 10383518200 | 22700 | 22650 | 22700 | 22650 | 1898 |
| 311 | 20231113 | 141500 | 10340510750 | 22650 | 22600 | 22700 | 22600 | 9042 |
| 312 | 20231113 | 141400 | 10135691700 | 22650 | 22600 | 22650 | 22600 | 354 |
| 313 | 20231113 | 141300 | 10127690250 | 22600 | 22700 | 22700 | 22600 | 3528 |
| 314 | 20231113 | 141200 | 10047783400 | 22650 | 22650 | 22700 | 22650 | 406 |
| 315 | 20231113 | 141100 | 10038586950 | 22650 | 22650 | 22700 | 22650 | 1069 |
| 316 | 20231113 | 141000 | 10014339800 | 22650 | 22650 | 22700 | 22650 | 275 |
| 317 | 20231113 | 140900 | 10008110550 | 22650 | 22650 | 22650 | 22650 | 1056 |
| 318 | 20231113 | 140800 | 9984192150 | 22650 | 22650 | 22700 | 22650 | 336 |
| 319 | 20231113 | 140700 | 9976581000 | 22650 | 22650 | 22700 | 22650 | 532 |
| 320 | 20231113 | 140600 | 9964531150 | 22650 | 22650 | 22700 | 22650 | 916 |
| 321 | 20231113 | 140500 | 9943758750 | 22650 | 22650 | 22700 | 22650 | 525 |
| 322 | 20231113 | 140400 | 9931866750 | 22650 | 22650 | 22700 | 22650 | 376 |
| 323 | 20231113 | 140300 | 9923347700 | 22650 | 22650 | 22650 | 22600 | 2605 |
| 324 | 20231113 | 140200 | 9864377250 | 22650 | 22650 | 22700 | 22650 | 1991 |
| 325 | 20231113 | 140100 | 9819280450 | 22700 | 22650 | 22700 | 22650 | 507 |
| 326 | 20231113 | 140000 | 9807789950 | 22650 | 22700 | 22700 | 22650 | 571 |
| 327 | 20231113 | 135900 | 9794844150 | 22700 | 22650 | 22700 | 22650 | 1397 |
| 328 | 20231113 | 135800 | 9763151700 | 22700 | 22650 | 22700 | 22650 | 501 |
| 329 | 20231113 | 135700 | 9751799150 | 22650 | 22650 | 22700 | 22650 | 571 |
| 330 | 20231113 | 135600 | 9738856250 | 22650 | 22650 | 22700 | 22650 | 1017 |
| 331 | 20231113 | 135500 | 9715818250 | 22650 | 22650 | 22700 | 22650 | 767 |
| 332 | 20231113 | 135400 | 9698436050 | 22650 | 22700 | 22750 | 22650 | 3453 |
| 333 | 20231113 | 135300 | 9620055550 | 22700 | 22700 | 22750 | 22700 | 438 |
| 334 | 20231113 | 135200 | 9610107750 | 22750 | 22700 | 22750 | 22700 | 1565 |
| 335 | 20231113 | 135100 | 9574531100 | 22750 | 22700 | 22750 | 22700 | 369 |
| 336 | 20231113 | 135000 | 9566151100 | 22700 | 22650 | 22700 | 22650 | 1852 |
| 337 | 20231113 | 134900 | 9524133350 | 22650 | 22650 | 22700 | 22600 | 9404 |
| 338 | 20231113 | 134800 | 9311135950 | 22650 | 22650 | 22700 | 22650 | 2431 |
| 339 | 20231113 | 134700 | 9256064400 | 22650 | 22700 | 22700 | 22650 | 772 |
| 340 | 20231113 | 134600 | 9238576750 | 22650 | 22650 | 22700 | 22650 | 1324 |
| 341 | 20231113 | 134500 | 9208569350 | 22650 | 22650 | 22700 | 22650 | 6973 |
| 342 | 20231113 | 134400 | 9050626500 | 22650 | 22650 | 22700 | 22650 | 1148 |
| 343 | 20231113 | 134300 | 9024594000 | 22700 | 22750 | 22750 | 22650 | 8718 |
| 344 | 20231113 | 134200 | 8826715050 | 22700 | 22750 | 22750 | 22700 | 862 |
| 345 | 20231113 | 134100 | 8807141050 | 22700 | 22800 | 22800 | 22700 | 8877 |
| 346 | 20231113 | 134000 | 8605246200 | 22750 | 22800 | 22800 | 22750 | 1196 |
| 347 | 20231113 | 133900 | 8577999600 | 22750 | 22800 | 22800 | 22750 | 594 |
| 348 | 20231113 | 133800 | 8564480950 | 22750 | 22750 | 22800 | 22750 | 2750 |
| 349 | 20231113 | 133700 | 8501805100 | 22800 | 22800 | 22800 | 22750 | 1578 |
| 350 | 20231113 | 133600 | 8465842550 | 22800 | 22750 | 22800 | 22750 | 890 |
| 351 | 20231113 | 133500 | 8445590650 | 22800 | 22750 | 22800 | 22750 | 2426 |
| 352 | 20231113 | 133400 | 8390312600 | 22800 | 22800 | 22850 | 22800 | 11617 |
| 353 | 20231113 | 133300 | 8125438350 | 22800 | 22850 | 22850 | 22800 | 372 |
| 354 | 20231113 | 133200 | 8116954700 | 22800 | 22850 | 22850 | 22800 | 447 |
| 355 | 20231113 | 133100 | 8106745850 | 22800 | 22850 | 22850 | 22800 | 507 |
| 356 | 20231113 | 133000 | 8095161250 | 22800 | 22800 | 22850 | 22800 | 271 |
| 357 | 20231113 | 132900 | 8088978200 | 22800 | 22800 | 22850 | 22800 | 496 |
| 358 | 20231113 | 132800 | 8077660900 | 22800 | 22800 | 22850 | 22800 | 1175 |
| 359 | 20231113 | 132700 | 8050860600 | 22850 | 22800 | 22850 | 22800 | 911 |
| 360 | 20231113 | 132600 | 8030050250 | 22800 | 22850 | 22850 | 22800 | 320 |
| 361 | 20231113 | 132500 | 8022742300 | 22850 | 22850 | 22850 | 22800 | 241 |
| 362 | 20231113 | 132400 | 8017242750 | 22850 | 22850 | 22850 | 22800 | 1534 |
| 363 | 20231113 | 132300 | 7982196650 | 22800 | 22800 | 22850 | 22800 | 3980 |
| 364 | 20231113 | 132200 | 7891264500 | 22800 | 22800 | 22850 | 22800 | 361 |
| 365 | 20231113 | 132100 | 7883024250 | 22800 | 22800 | 22850 | 22800 | 743 |
| 366 | 20231113 | 132000 | 7866082850 | 22850 | 22850 | 22900 | 22800 | 7735 |
| 367 | 20231113 | 131900 | 7689347000 | 22850 | 22850 | 22900 | 22850 | 301 |
| 368 | 20231113 | 131800 | 7682468900 | 22850 | 22850 | 22900 | 22850 | 384 |
| 369 | 20231113 | 131700 | 7673684500 | 22850 | 22850 | 22900 | 22850 | 721 |
| 370 | 20231113 | 131600 | 7657204650 | 22900 | 22850 | 22900 | 22850 | 363 |
| 371 | 20231113 | 131500 | 7648892900 | 22900 | 22900 | 22950 | 22850 | 6446 |
| 372 | 20231113 | 131400 | 7501280050 | 22900 | 22900 | 22950 | 22900 | 229 |
| 373 | 20231113 | 131300 | 7496027550 | 22900 | 22900 | 22950 | 22900 | 277 |
| 374 | 20231113 | 131200 | 7489677400 | 22900 | 22900 | 22950 | 22900 | 2227 |
| 375 | 20231113 | 131100 | 7438652250 | 22950 | 22900 | 22950 | 22900 | 279 |
| 376 | 20231113 | 131000 | 7432262400 | 22900 | 22900 | 22950 | 22900 | 292 |
| 377 | 20231113 | 130900 | 7425573300 | 22950 | 22900 | 22950 | 22900 | 47 |
| 378 | 20231113 | 130800 | 7424496900 | 22900 | 22900 | 22950 | 22900 | 744 |
| 379 | 20231113 | 130700 | 7407454550 | 22900 | 22950 | 22950 | 22900 | 117 |
| 380 | 20231113 | 130600 | 7404775100 | 22900 | 22900 | 22950 | 22900 | 545 |
| 381 | 20231113 | 130500 | 7392291750 | 22950 | 22900 | 22950 | 22900 | 681 |
| 382 | 20231113 | 130400 | 7376696350 | 22900 | 22950 | 23000 | 22900 | 2319 |
| 383 | 20231113 | 130300 | 7323476850 | 22950 | 22950 | 22950 | 22950 | 310 |
| 384 | 20231113 | 130200 | 7316362350 | 22950 | 22950 | 23000 | 22950 | 154 |
| 385 | 20231113 | 130100 | 7312827350 | 22950 | 22950 | 23000 | 22950 | 184 |
| 386 | 20231113 | 130000 | 7308599550 | 22950 | 22950 | 23000 | 22950 | 164 |
| 387 | 20231113 | 125900 | 7304835650 | 23000 | 23000 | 23000 | 22950 | 1932 |
| 388 | 20231113 | 125800 | 7260401450 | 23050 | 23000 | 23050 | 23000 | 554 |
| 389 | 20231113 | 125700 | 7247658750 | 23000 | 23000 | 23050 | 23000 | 942 |
| 390 | 20231113 | 125600 | 7225974450 | 23000 | 23000 | 23050 | 23000 | 2279 |
| 391 | 20231113 | 125500 | 7173445050 | 23000 | 23000 | 23050 | 23000 | 344 |
| 392 | 20231113 | 125400 | 7165523050 | 23000 | 23000 | 23050 | 23000 | 109 |
| 393 | 20231113 | 125300 | 7163013450 | 23050 | 23000 | 23050 | 23000 | 175 |
| 394 | 20231113 | 125200 | 7158985050 | 23050 | 23000 | 23050 | 23000 | 297 |
| 395 | 20231113 | 125100 | 7152151700 | 23050 | 23000 | 23050 | 23000 | 231 |
| 396 | 20231113 | 125000 | 7146829650 | 23000 | 23050 | 23050 | 23000 | 114 |
| 397 | 20231113 | 124900 | 7144207250 | 23000 | 23050 | 23050 | 23000 | 99 |
| 398 | 20231113 | 124800 | 7141927550 | 23000 | 23000 | 23050 | 23000 | 503 |
| 399 | 20231113 | 124700 | 7130358450 | 23050 | 23000 | 23050 | 23000 | 249 |
| 400 | 20231113 | 124600 | 7124631350 | 23000 | 23000 | 23050 | 23000 | 101 |
| 401 | 20231113 | 124500 | 7122305200 | 23000 | 23000 | 23050 | 23000 | 147 |
| 402 | 20231113 | 124400 | 7118924150 | 23000 | 23000 | 23050 | 23000 | 165 |
| 403 | 20231113 | 124300 | 7115123250 | 23050 | 23050 | 23050 | 23000 | 81 |
| 404 | 20231113 | 124200 | 7113259950 | 23000 | 23000 | 23050 | 23000 | 202 |
| 405 | 20231113 | 124100 | 7108608700 | 23000 | 23000 | 23050 | 23000 | 1741 |
| 406 | 20231113 | 124000 | 7068565000 | 23000 | 23000 | 23000 | 22950 | 79 |
| 407 | 20231113 | 123900 | 7066751750 | 22950 | 22950 | 23000 | 22950 | 219 |
| 408 | 20231113 | 123800 | 7061722350 | 22950 | 23000 | 23000 | 22950 | 640 |
| 409 | 20231113 | 123700 | 7047007300 | 23000 | 22950 | 23000 | 22950 | 63 |
| 410 | 20231113 | 123600 | 7045561350 | 22950 | 22950 | 23000 | 22950 | 160 |
| 411 | 20231113 | 123500 | 7041889250 | 22950 | 22950 | 23000 | 22950 | 349 |
| 412 | 20231113 | 123400 | 7033879650 | 23000 | 22950 | 23000 | 22950 | 101 |
| 413 | 20231113 | 123300 | 7031558300 | 22950 | 22950 | 23000 | 22950 | 161 |
| 414 | 20231113 | 123200 | 7027863250 | 22950 | 22950 | 22950 | 22950 | 137 |
| 415 | 20231113 | 123100 | 7024719100 | 22950 | 22950 | 22950 | 22900 | 1604 |
| 416 | 20231113 | 123000 | 6987908500 | 22900 | 22900 | 22950 | 22900 | 222 |
| 417 | 20231113 | 122900 | 6982819700 | 22950 | 22950 | 22950 | 22900 | 268 |
| 418 | 20231113 | 122800 | 6976671000 | 22900 | 22950 | 22950 | 22900 | 356 |
| 419 | 20231113 | 122700 | 6968513200 | 22900 | 22900 | 22950 | 22900 | 82 |
| 420 | 20231113 | 122600 | 6966634900 | 22900 | 22950 | 22950 | 22900 | 177 |
| 421 | 20231113 | 122500 | 6962578800 | 22900 | 22900 | 22950 | 22900 | 214 |
| 422 | 20231113 | 122400 | 6957676100 | 22900 | 22900 | 22950 | 22900 | 74 |
| 423 | 20231113 | 122300 | 6955981000 | 22950 | 22950 | 22950 | 22900 | 325 |
| 424 | 20231113 | 122200 | 6948533950 | 22900 | 22900 | 22950 | 22900 | 174 |
| 425 | 20231113 | 122100 | 6944544900 | 22900 | 22950 | 22950 | 22900 | 312 |
| 426 | 20231113 | 122000 | 6937396450 | 22900 | 22950 | 22950 | 22900 | 424 |
| 427 | 20231113 | 121900 | 6927685350 | 22900 | 22900 | 22950 | 22900 | 417 |
| 428 | 20231113 | 121800 | 6918135250 | 22900 | 22900 | 22950 | 22900 | 805 |
| 429 | 20231113 | 121700 | 6899674100 | 22900 | 22950 | 22950 | 22900 | 1117 |
| 430 | 20231113 | 121600 | 6874040800 | 22900 | 23000 | 23000 | 22900 | 1323 |
| 431 | 20231113 | 121500 | 6843677900 | 22950 | 22950 | 23000 | 22900 | 1158 |
| 432 | 20231113 | 121400 | 6817100150 | 22950 | 22950 | 22950 | 22900 | 2281 |
| 433 | 20231113 | 121300 | 6764764600 | 22950 | 22950 | 22950 | 22950 | 432 |
| 434 | 20231113 | 121200 | 6754850200 | 22950 | 22950 | 23000 | 22950 | 68 |
| 435 | 20231113 | 121100 | 6753288100 | 22950 | 22950 | 22950 | 22950 | 181 |
| 436 | 20231113 | 121000 | 6749134150 | 23000 | 22950 | 23000 | 22950 | 45 |
| 437 | 20231113 | 120900 | 6748100750 | 22950 | 22950 | 22950 | 22950 | 280 |
| 438 | 20231113 | 120800 | 6741674750 | 22950 | 23000 | 23000 | 22950 | 215 |
| 439 | 20231113 | 120700 | 6736740450 | 22950 | 22950 | 23000 | 22950 | 11 |
| 440 | 20231113 | 120600 | 6736487950 | 22950 | 22950 | 23000 | 22950 | 215 |
| 441 | 20231113 | 120500 | 6731551500 | 22950 | 22950 | 22950 | 22950 | 9 |
| 442 | 20231113 | 120400 | 6731344950 | 22950 | 22950 | 22950 | 22900 | 528 |
| 443 | 20231113 | 120300 | 6719229400 | 22950 | 22950 | 22950 | 22950 | 817 |
| 444 | 20231113 | 120200 | 6700479250 | 22950 | 23000 | 23000 | 22950 | 276 |
| 445 | 20231113 | 120100 | 6694139950 | 23000 | 23000 | 23000 | 22950 | 1788 |
| 446 | 20231113 | 120000 | 6653068000 | 23000 | 23000 | 23000 | 22950 | 228 |
| 447 | 20231113 | 115900 | 6647824450 | 23000 | 23000 | 23000 | 23000 | 181 |
| 448 | 20231113 | 115800 | 6643661450 | 23000 | 23000 | 23050 | 23000 | 754 |
| 449 | 20231113 | 115700 | 6626318200 | 23000 | 22900 | 23050 | 22900 | 3536 |
| 450 | 20231113 | 115600 | 6545122450 | 22900 | 22900 | 22950 | 22900 | 271 |
| 451 | 20231113 | 115500 | 6538910600 | 22900 | 22900 | 22950 | 22900 | 117 |
| 452 | 20231113 | 115400 | 6536228400 | 22900 | 22900 | 22900 | 22900 | 201 |
| 453 | 20231113 | 115300 | 6531625500 | 22900 | 22900 | 22950 | 22900 | 578 |
| 454 | 20231113 | 115200 | 6518373300 | 22900 | 22900 | 22950 | 22900 | 104 |
| 455 | 20231113 | 115100 | 6515990200 | 22950 | 22900 | 22950 | 22900 | 362 |
| 456 | 20231113 | 115000 | 6507690750 | 22900 | 22900 | 22900 | 22900 | 25 |
| 457 | 20231113 | 114900 | 6507118250 | 22900 | 22900 | 22950 | 22900 | 251 |
| 458 | 20231113 | 114800 | 6501369050 | 22900 | 22900 | 22950 | 22900 | 362 |
| 459 | 20231113 | 114700 | 6493078300 | 22900 | 22900 | 22950 | 22900 | 233 |
| 460 | 20231113 | 114600 | 6487740500 | 22950 | 22900 | 22950 | 22900 | 193 |
| 461 | 20231113 | 114500 | 6483318350 | 22900 | 22900 | 22950 | 22900 | 109 |
| 462 | 20231113 | 114400 | 6480818600 | 22900 | 22900 | 22950 | 22900 | 231 |
| 463 | 20231113 | 114300 | 6475528450 | 22900 | 22850 | 22900 | 22850 | 4512 |
| 464 | 20231113 | 114200 | 6372208450 | 22850 | 22850 | 22850 | 22850 | 110 |
| 465 | 20231113 | 114100 | 6369694950 | 22850 | 22850 | 22900 | 22850 | 341 |
| 466 | 20231113 | 114000 | 6361900300 | 22850 | 22850 | 22900 | 22850 | 104 |
| 467 | 20231113 | 113900 | 6359523050 | 22850 | 22850 | 22900 | 22850 | 669 |
| 468 | 20231113 | 113800 | 6344235750 | 22850 | 22850 | 22900 | 22850 | 234 |
| 469 | 20231113 | 113700 | 6338886650 | 22900 | 22850 | 22900 | 22850 | 225 |
| 470 | 20231113 | 113600 | 6333744800 | 22850 | 22850 | 22900 | 22850 | 212 |
| 471 | 20231113 | 113500 | 6328897850 | 22850 | 22850 | 22900 | 22850 | 490 |
| 472 | 20231113 | 113400 | 6317701300 | 22900 | 22900 | 22900 | 22850 | 210 |
| 473 | 20231113 | 113300 | 6312899400 | 22850 | 22850 | 22900 | 22850 | 605 |
| 474 | 20231113 | 113200 | 6299072400 | 22850 | 22900 | 22900 | 22850 | 166 |
| 475 | 20231113 | 113100 | 6295279100 | 22900 | 22850 | 22900 | 22850 | 1504 |
| 476 | 20231113 | 113000 | 6260912100 | 22850 | 22850 | 22900 | 22850 | 445 |
| 477 | 20231113 | 112900 | 6250743750 | 22850 | 22850 | 22900 | 22850 | 453 |
| 478 | 20231113 | 112800 | 6240387600 | 22850 | 22850 | 22900 | 22850 | 2351 |
| 479 | 20231113 | 112700 | 6186667100 | 22850 | 22900 | 22900 | 22850 | 1973 |
| 480 | 20231113 | 112600 | 6141496000 | 22900 | 22900 | 22950 | 22900 | 687 |
| 481 | 20231113 | 112500 | 6125761100 | 22900 | 22900 | 22950 | 22900 | 495 |
| 482 | 20231113 | 112400 | 6114424350 | 22900 | 22900 | 22950 | 22900 | 573 |
| 483 | 20231113 | 112300 | 6101301550 | 22900 | 22900 | 22950 | 22900 | 140 |
| 484 | 20231113 | 112200 | 6098095450 | 22900 | 22950 | 22950 | 22900 | 686 |
| 485 | 20231113 | 112100 | 6082367400 | 22900 | 22900 | 22950 | 22900 | 497 |
| 486 | 20231113 | 112000 | 6070986050 | 22900 | 22900 | 22950 | 22900 | 664 |
| 487 | 20231113 | 111900 | 6055779950 | 22900 | 22900 | 22950 | 22900 | 411 |
| 488 | 20231113 | 111800 | 6046364450 | 22900 | 22950 | 23000 | 22900 | 834 |
| 489 | 20231113 | 111700 | 6027223900 | 22950 | 23000 | 23000 | 22950 | 459 |
| 490 | 20231113 | 111600 | 6016684550 | 22950 | 23000 | 23000 | 22950 | 804 |
| 491 | 20231113 | 111500 | 5998229850 | 23000 | 23000 | 23000 | 22950 | 1289 |
| 492 | 20231113 | 111400 | 5968595850 | 23000 | 22950 | 23000 | 22950 | 355 |
| 493 | 20231113 | 111300 | 5960445450 | 22950 | 22950 | 23000 | 22900 | 930 |
| 494 | 20231113 | 111200 | 5939092900 | 22900 | 23000 | 23000 | 22900 | 924 |
| 495 | 20231113 | 111100 | 5917888200 | 22950 | 22900 | 22950 | 22850 | 927 |
| 496 | 20231113 | 111000 | 5896640150 | 22900 | 22900 | 22950 | 22850 | 5304 |
| 497 | 20231113 | 110900 | 5775184750 | 22900 | 22950 | 22950 | 22900 | 878 |
| 498 | 20231113 | 110800 | 5755071550 | 22900 | 22950 | 23000 | 22900 | 1213 |
| 499 | 20231113 | 110700 | 5727239250 | 23000 | 22950 | 23000 | 22950 | 333 |
| 500 | 20231113 | 110600 | 5719595500 | 23000 | 22950 | 23000 | 22950 | 638 |
| 501 | 20231113 | 110500 | 5704936100 | 23000 | 23000 | 23000 | 22950 | 420 |
| 502 | 20231113 | 110400 | 5695287750 | 23000 | 22950 | 23000 | 22950 | 383 |
| 503 | 20231113 | 110300 | 5686490450 | 23000 | 23000 | 23000 | 22950 | 842 |
| 504 | 20231113 | 110200 | 5667135650 | 22950 | 23000 | 23000 | 22950 | 420 |
| 505 | 20231113 | 110100 | 5657496400 | 23000 | 22950 | 23000 | 22900 | 273 |
| 506 | 20231113 | 110000 | 5651233500 | 22900 | 22900 | 22950 | 22900 | 1199 |
| 507 | 20231113 | 105900 | 5623733850 | 22900 | 22950 | 22950 | 22900 | 640 |
| 508 | 20231113 | 105800 | 5609063900 | 22950 | 22900 | 22950 | 22900 | 453 |
| 509 | 20231113 | 105700 | 5598676850 | 22900 | 22950 | 22950 | 22900 | 361 |
| 510 | 20231113 | 105600 | 5590408050 | 22950 | 22950 | 23000 | 22950 | 263 |
| 511 | 20231113 | 105500 | 5584371900 | 23000 | 23000 | 23000 | 22950 | 867 |
| 512 | 20231113 | 105400 | 5564455100 | 22950 | 22900 | 23000 | 22900 | 465 |
| 513 | 20231113 | 105300 | 5553789200 | 22900 | 23000 | 23000 | 22900 | 544 |
| 514 | 20231113 | 105200 | 5541308650 | 22950 | 23000 | 23000 | 22950 | 1027 |
| 515 | 20231113 | 105100 | 5517731500 | 22950 | 22950 | 23000 | 22950 | 763 |
| 516 | 20231113 | 105000 | 5500197750 | 23000 | 22900 | 23000 | 22900 | 616 |
| 517 | 20231113 | 104900 | 5486068300 | 22900 | 22850 | 22950 | 22850 | 2733 |
| 518 | 20231113 | 104800 | 5423396150 | 22850 | 22900 | 22900 | 22850 | 573 |
| 519 | 20231113 | 104700 | 5410284200 | 22900 | 22850 | 22900 | 22850 | 1418 |
| 520 | 20231113 | 104600 | 5377832050 | 22900 | 22850 | 22900 | 22850 | 516 |
| 521 | 20231113 | 104500 | 5366037100 | 22850 | 22850 | 22850 | 22850 | 431 |
| 522 | 20231113 | 104400 | 5356188750 | 22850 | 22900 | 22900 | 22850 | 1519 |
| 523 | 20231113 | 104300 | 5321447300 | 22900 | 22950 | 22950 | 22900 | 288 |
| 524 | 20231113 | 104200 | 5314851500 | 22950 | 22950 | 22950 | 22900 | 650 |
| 525 | 20231113 | 104100 | 5299960650 | 22900 | 22900 | 22950 | 22900 | 392 |
| 526 | 20231113 | 104000 | 5290980050 | 22900 | 22900 | 22950 | 22900 | 820 |
| 527 | 20231113 | 103900 | 5272174250 | 22900 | 22900 | 22950 | 22850 | 4144 |
| 528 | 20231113 | 103800 | 5177374750 | 22900 | 22900 | 22900 | 22850 | 907 |
| 529 | 20231113 | 103700 | 5156608350 | 22850 | 22850 | 22900 | 22850 | 603 |
| 530 | 20231113 | 103600 | 5142829600 | 22850 | 22800 | 22900 | 22800 | 890 |
| 531 | 20231113 | 103500 | 5122482150 | 22800 | 22800 | 22900 | 22800 | 7496 |
| 532 | 20231113 | 103400 | 4951392200 | 22800 | 22850 | 22850 | 22800 | 4727 |
| 533 | 20231113 | 103300 | 4843611700 | 22850 | 22900 | 22900 | 22800 | 6574 |
| 534 | 20231113 | 103200 | 4693434200 | 22900 | 23000 | 23000 | 22850 | 12931 |
| 535 | 20231113 | 103100 | 4397144950 | 23000 | 22950 | 23000 | 22950 | 1796 |
| 536 | 20231113 | 103000 | 4355903300 | 23000 | 23000 | 23000 | 22950 | 4797 |
| 537 | 20231113 | 102900 | 4245582750 | 23000 | 23050 | 23050 | 23000 | 338 |
| 538 | 20231113 | 102800 | 4237807600 | 23000 | 23000 | 23050 | 23000 | 728 |
| 539 | 20231113 | 102700 | 4221062600 | 23050 | 23000 | 23050 | 23000 | 538 |
| 540 | 20231113 | 102600 | 4208684600 | 23000 | 23050 | 23050 | 23000 | 575 |
| 541 | 20231113 | 102500 | 4195449550 | 23050 | 23000 | 23050 | 23000 | 567 |
| 542 | 20231113 | 102400 | 4182395500 | 23050 | 23000 | 23050 | 23000 | 629 |
| 543 | 20231113 | 102300 | 4167924200 | 23000 | 23050 | 23050 | 23000 | 279 |
| 544 | 20231113 | 102200 | 4161496950 | 23050 | 23050 | 23100 | 23000 | 399 |
| 545 | 20231113 | 102100 | 4152304550 | 23050 | 23050 | 23100 | 23000 | 787 |
| 546 | 20231113 | 102000 | 4134164400 | 23050 | 23000 | 23050 | 23000 | 100 |
| 547 | 20231113 | 101900 | 4131861400 | 23000 | 23000 | 23050 | 23000 | 1016 |
| 548 | 20231113 | 101800 | 4108472050 | 23000 | 23000 | 23000 | 22950 | 2821 |
| 549 | 20231113 | 101700 | 4043678700 | 23000 | 23050 | 23050 | 22950 | 5133 |
| 550 | 20231113 | 101600 | 3925622100 | 23000 | 23050 | 23050 | 23000 | 4744 |
| 551 | 20231113 | 101500 | 3816505650 | 23000 | 23050 | 23050 | 23000 | 2162 |
| 552 | 20231113 | 101400 | 3766748300 | 23100 | 23050 | 23100 | 23050 | 6209 |
| 553 | 20231113 | 101300 | 3623629250 | 23050 | 23100 | 23100 | 23050 | 2209 |
| 554 | 20231113 | 101200 | 3572684750 | 23100 | 23100 | 23100 | 23050 | 840 |
| 555 | 20231113 | 101100 | 3553284300 | 23100 | 23150 | 23150 | 23050 | 4889 |
| 556 | 20231113 | 101000 | 3440348000 | 23150 | 23150 | 23150 | 23100 | 4485 |
| 557 | 20231113 | 100900 | 3336544850 | 23200 | 23150 | 23200 | 23150 | 347 |
| 558 | 20231113 | 100800 | 3328505800 | 23200 | 23200 | 23200 | 23150 | 288 |
| 559 | 20231113 | 100700 | 3321838250 | 23150 | 23200 | 23200 | 23150 | 103 |
| 560 | 20231113 | 100600 | 3319450050 | 23150 | 23200 | 23200 | 23150 | 920 |
| 561 | 20231113 | 100500 | 3298120250 | 23200 | 23100 | 23200 | 23100 | 1159 |
| 562 | 20231113 | 100400 | 3271289250 | 23100 | 23150 | 23150 | 23050 | 5675 |
| 563 | 20231113 | 100300 | 3140193700 | 23150 | 23150 | 23150 | 23100 | 2162 |
| 564 | 20231113 | 100200 | 3090238650 | 23150 | 23250 | 23250 | 23100 | 7044 |
| 565 | 20231113 | 100100 | 2926961350 | 23200 | 23250 | 23250 | 23200 | 3955 |
| 566 | 20231113 | 100000 | 2835204500 | 23200 | 23250 | 23300 | 23200 | 3343 |
| 567 | 20231113 | 095900 | 2757489100 | 23300 | 23250 | 23300 | 23250 | 477 |
| 568 | 20231113 | 095800 | 2746398000 | 23250 | 23250 | 23300 | 23250 | 308 |
| 569 | 20231113 | 095700 | 2739236150 | 23250 | 23300 | 23300 | 23250 | 881 |
| 570 | 20231113 | 095600 | 2718751300 | 23300 | 23250 | 23300 | 23250 | 529 |
| 571 | 20231113 | 095500 | 2706445450 | 23250 | 23250 | 23300 | 23250 | 409 |
| 572 | 20231113 | 095400 | 2696933500 | 23250 | 23300 | 23300 | 23250 | 352 |
| 573 | 20231113 | 095300 | 2688749000 | 23300 | 23350 | 23350 | 23250 | 5517 |
| 574 | 20231113 | 095200 | 2560239800 | 23300 | 23350 | 23350 | 23300 | 228 |
| 575 | 20231113 | 095100 | 2554922250 | 23300 | 23350 | 23350 | 23300 | 215 |
| 576 | 20231113 | 095000 | 2549904400 | 23350 | 23400 | 23400 | 23350 | 262 |
| 577 | 20231113 | 094900 | 2543786400 | 23350 | 23350 | 23350 | 23350 | 47 |
| 578 | 20231113 | 094800 | 2542688950 | 23400 | 23350 | 23400 | 23350 | 890 |
| 579 | 20231113 | 094700 | 2521881000 | 23350 | 23400 | 23400 | 23300 | 181 |
| 580 | 20231113 | 094600 | 2517654650 | 23400 | 23400 | 23400 | 23300 | 493 |
| 581 | 20231113 | 094500 | 2506162350 | 23300 | 23300 | 23400 | 23250 | 357 |
| 582 | 20231113 | 094400 | 2497842200 | 23250 | 23250 | 23300 | 23250 | 1274 |
| 583 | 20231113 | 094300 | 2468194850 | 23250 | 23350 | 23350 | 23250 | 2683 |
| 584 | 20231113 | 094200 | 2405663250 | 23350 | 23350 | 23400 | 23300 | 3418 |
| 585 | 20231113 | 094100 | 2325985250 | 23350 | 23350 | 23400 | 23350 | 2297 |
| 586 | 20231113 | 094000 | 2272338250 | 23400 | 23400 | 23400 | 23350 | 126 |
| 587 | 20231113 | 093900 | 2269390850 | 23400 | 23350 | 23400 | 23350 | 561 |
| 588 | 20231113 | 093800 | 2256290200 | 23350 | 23350 | 23350 | 23300 | 3784 |
| 589 | 20231113 | 093700 | 2167944000 | 23350 | 23400 | 23400 | 23350 | 586 |
| 590 | 20231113 | 093600 | 2154254600 | 23350 | 23450 | 23450 | 23350 | 1887 |
| 591 | 20231113 | 093500 | 2110087350 | 23450 | 23450 | 23450 | 23400 | 718 |
| 592 | 20231113 | 093400 | 2093282350 | 23400 | 23450 | 23450 | 23400 | 81 |
| 593 | 20231113 | 093300 | 2091383850 | 23450 | 23500 | 23500 | 23400 | 530 |
| 594 | 20231113 | 093200 | 2078960750 | 23450 | 23500 | 23500 | 23450 | 401 |
| 595 | 20231113 | 093100 | 2069554200 | 23500 | 23500 | 23500 | 23450 | 3134 |
| 596 | 20231113 | 093000 | 1996025150 | 23500 | 23450 | 23500 | 23450 | 42 |
| 597 | 20231113 | 092900 | 1995039600 | 23450 | 23500 | 23500 | 23450 | 106 |
| 598 | 20231113 | 092800 | 1992552900 | 23500 | 23500 | 23500 | 23450 | 347 |
| 599 | 20231113 | 092700 | 1984399450 | 23500 | 23500 | 23500 | 23450 | 480 |
| 600 | 20231113 | 092600 | 1973132850 | 23450 | 23550 | 23550 | 23450 | 1521 |
| 601 | 20231113 | 092500 | 1937388300 | 23550 | 23550 | 23550 | 23450 | 655 |
| 602 | 20231113 | 092400 | 1921994100 | 23550 | 23450 | 23550 | 23450 | 1149 |
| 603 | 20231113 | 092300 | 1894990550 | 23450 | 23450 | 23500 | 23450 | 786 |
| 604 | 20231113 | 092200 | 1876558750 | 23450 | 23500 | 23500 | 23450 | 830 |
| 605 | 20231113 | 092100 | 1857081150 | 23500 | 23400 | 23500 | 23400 | 752 |
| 606 | 20231113 | 092000 | 1839448850 | 23400 | 23400 | 23400 | 23350 | 1379 |
| 607 | 20231113 | 091900 | 1807191350 | 23400 | 23350 | 23400 | 23350 | 513 |
| 608 | 20231113 | 091800 | 1795195650 | 23350 | 23400 | 23400 | 23350 | 416 |
| 609 | 20231113 | 091700 | 1785471950 | 23400 | 23350 | 23400 | 23350 | 669 |
| 610 | 20231113 | 091600 | 1769843350 | 23350 | 23450 | 23500 | 23350 | 4183 |
| 611 | 20231113 | 091500 | 1671943750 | 23450 | 23450 | 23500 | 23400 | 687 |
| 612 | 20231113 | 091400 | 1655833200 | 23400 | 23400 | 23450 | 23400 | 1260 |
| 613 | 20231113 | 091300 | 1626333800 | 23400 | 23400 | 23450 | 23400 | 657 |
| 614 | 20231113 | 091200 | 1610950550 | 23400 | 23400 | 23450 | 23350 | 2073 |
| 615 | 20231113 | 091100 | 1562465150 | 23450 | 23600 | 23600 | 23450 | 3904 |
| 616 | 20231113 | 091000 | 1470646200 | 23550 | 23650 | 23700 | 23550 | 2828 |
| 617 | 20231113 | 090900 | 1403835650 | 23700 | 23750 | 23750 | 23650 | 9674 |
| 618 | 20231113 | 090800 | 1174721600 | 23750 | 23700 | 23750 | 23700 | 1013 |
| 619 | 20231113 | 090700 | 1150663250 | 23750 | 23700 | 23750 | 23700 | 880 |
| 620 | 20231113 | 090600 | 1129765050 | 23700 | 23800 | 23800 | 23700 | 1126 |
| 621 | 20231113 | 090500 | 1103001850 | 23800 | 23800 | 23800 | 23700 | 3754 |
| 622 | 20231113 | 090400 | 1013779050 | 23800 | 23750 | 23850 | 23750 | 1358 |
| 623 | 20231113 | 090300 | 981483000 | 23750 | 23700 | 23750 | 23650 | 1848 |
| 624 | 20231113 | 090200 | 937688100 | 23700 | 23900 | 23900 | 23650 | 5451 |
| 625 | 20231113 | 090100 | 808169450 | 23900 | 23950 | 23950 | 23850 | 2858 |
| 626 | 20231113 | 090000 | 739799900 | 23950 | 24150 | 24150 | 23900 | 30814 |