34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 3 | 20231114 | 192700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20231114 | 192600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20231114 | 192500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20231114 | 192400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20231114 | 192300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20231114 | 192200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20231114 | 192100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20231114 | 192000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20231114 | 191900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20231114 | 191800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20231114 | 191700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20231114 | 191600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20231114 | 191500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20231114 | 191400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20231114 | 191300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20231114 | 191200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20231114 | 191100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20231114 | 191000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20231114 | 190900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20231114 | 190800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20231114 | 190700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20231114 | 190600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20231114 | 190500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20231114 | 190400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20231114 | 190300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20231114 | 190200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20231114 | 190100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20231114 | 190000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20231114 | 185900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20231114 | 185800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 33 | 20231114 | 185700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20231114 | 185600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20231114 | 185500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20231114 | 185400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20231114 | 185300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20231114 | 185200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20231114 | 185100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20231114 | 185000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20231114 | 184900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20231114 | 184800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20231114 | 184700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20231114 | 184600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20231114 | 184500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20231114 | 184400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20231114 | 184300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20231114 | 184200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20231114 | 184100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20231114 | 184000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20231114 | 183900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20231114 | 183800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20231114 | 183700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20231114 | 183600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20231114 | 183500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20231114 | 183400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20231114 | 183300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20231114 | 183200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20231114 | 183100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20231114 | 183000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20231114 | 182900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20231114 | 182800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 63 | 20231114 | 182700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20231114 | 182600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20231114 | 182500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20231114 | 182400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20231114 | 182300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20231114 | 182200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20231114 | 182100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20231114 | 182000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20231114 | 181900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20231114 | 181800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20231114 | 181700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20231114 | 181600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20231114 | 181500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20231114 | 181400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20231114 | 181300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20231114 | 181200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20231114 | 181100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20231114 | 181000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20231114 | 180900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20231114 | 180800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20231114 | 180700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20231114 | 180600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20231114 | 180500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20231114 | 180400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20231114 | 180300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20231114 | 180200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20231114 | 180100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20231114 | 180000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20231114 | 175900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20231114 | 175800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 93 | 20231114 | 175700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20231114 | 175600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20231114 | 175500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20231114 | 175400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20231114 | 175300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20231114 | 175200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20231114 | 175100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20231114 | 175000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20231114 | 174900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20231114 | 174800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20231114 | 174700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20231114 | 174600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20231114 | 174500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20231114 | 174400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20231114 | 174300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20231114 | 174200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20231114 | 174100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20231114 | 174000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20231114 | 173900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20231114 | 173800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20231114 | 173700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20231114 | 173600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20231114 | 173500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20231114 | 173400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20231114 | 173300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20231114 | 173200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20231114 | 173100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20231114 | 173000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20231114 | 172900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20231114 | 172800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 123 | 20231114 | 172700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20231114 | 172600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20231114 | 172500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20231114 | 172400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20231114 | 172300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20231114 | 172200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20231114 | 172100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20231114 | 172000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20231114 | 171900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20231114 | 171800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20231114 | 171700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20231114 | 171600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20231114 | 171500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20231114 | 171400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20231114 | 171300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20231114 | 171200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20231114 | 171100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20231114 | 171000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20231114 | 170900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20231114 | 170800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20231114 | 170700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20231114 | 170600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20231114 | 170500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20231114 | 170400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20231114 | 170300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20231114 | 170200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20231114 | 170100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20231114 | 170000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20231114 | 165900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20231114 | 165800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 153 | 20231114 | 165700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20231114 | 165600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20231114 | 165500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20231114 | 165400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20231114 | 165300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20231114 | 165200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20231114 | 165100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20231114 | 165000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20231114 | 164900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20231114 | 164800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20231114 | 164700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20231114 | 164600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20231114 | 164500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20231114 | 164400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20231114 | 164300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20231114 | 164200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20231114 | 164100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20231114 | 164000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20231114 | 163900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20231114 | 163800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20231114 | 163700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20231114 | 163600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20231114 | 163500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20231114 | 163400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20231114 | 163300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20231114 | 163200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20231114 | 163100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20231114 | 163000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20231114 | 162900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20231114 | 162800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 183 | 20231114 | 162700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20231114 | 162600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20231114 | 162500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20231114 | 162400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20231114 | 162300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20231114 | 162200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20231114 | 162100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20231114 | 162000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20231114 | 161900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20231114 | 161800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20231114 | 161700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20231114 | 161600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20231114 | 161500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20231114 | 161400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20231114 | 161300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20231114 | 161200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20231114 | 161100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20231114 | 161000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20231114 | 160900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20231114 | 160800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20231114 | 160700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20231114 | 160600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20231114 | 160500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20231114 | 160400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20231114 | 160300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20231114 | 160200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20231114 | 160100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20231114 | 160000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20231114 | 155900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20231114 | 155800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 213 | 20231114 | 155700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20231114 | 155600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20231114 | 155500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20231114 | 155400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20231114 | 155300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20231114 | 155200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20231114 | 155100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20231114 | 155000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20231114 | 154900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20231114 | 154800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20231114 | 154700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20231114 | 154600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20231114 | 154500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20231114 | 154400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20231114 | 154300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20231114 | 154200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20231114 | 154100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20231114 | 154000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20231114 | 153900 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20231114 | 153800 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20231114 | 153700 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20231114 | 153600 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20231114 | 153500 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20231114 | 153400 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20231114 | 153300 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20231114 | 153200 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20231114 | 153100 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20231114 | 153000 | 16153044650 | 46350 | 46350 | 46350 | 46350 | 14361 |
| 241 | 20231114 | 152900 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20231114 | 152800 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 243 | 20231114 | 152700 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20231114 | 152600 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20231114 | 152500 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20231114 | 152400 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20231114 | 152300 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20231114 | 152200 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20231114 | 152100 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20231114 | 152000 | 15487412300 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20231114 | 151900 | 15487412300 | 46200 | 46200 | 46200 | 46150 | 719 |
| 252 | 20231114 | 151800 | 15454194600 | 46200 | 46200 | 46250 | 46150 | 955 |
| 253 | 20231114 | 151700 | 15410049000 | 46200 | 46250 | 46300 | 46150 | 8169 |
| 254 | 20231114 | 151600 | 15032547800 | 46300 | 46300 | 46300 | 46200 | 1482 |
| 255 | 20231114 | 151500 | 14963979050 | 46300 | 46250 | 46300 | 46250 | 2313 |
| 256 | 20231114 | 151400 | 14856946550 | 46250 | 46250 | 46300 | 46200 | 4404 |
| 257 | 20231114 | 151300 | 14653216500 | 46250 | 46250 | 46250 | 46200 | 1165 |
| 258 | 20231114 | 151200 | 14599361000 | 46250 | 46250 | 46250 | 46200 | 837 |
| 259 | 20231114 | 151100 | 14560662200 | 46250 | 46250 | 46250 | 46200 | 489 |
| 260 | 20231114 | 151000 | 14538057650 | 46250 | 46200 | 46250 | 46200 | 582 |
| 261 | 20231114 | 150900 | 14511148500 | 46200 | 46150 | 46250 | 46100 | 8468 |
| 262 | 20231114 | 150800 | 14120134700 | 46150 | 46150 | 46150 | 46100 | 563 |
| 263 | 20231114 | 150700 | 14094171950 | 46150 | 46100 | 46150 | 46100 | 305 |
| 264 | 20231114 | 150600 | 14080103500 | 46100 | 46100 | 46150 | 46100 | 737 |
| 265 | 20231114 | 150500 | 14046111050 | 46100 | 46100 | 46150 | 46100 | 456 |
| 266 | 20231114 | 150400 | 14025085900 | 46100 | 46050 | 46100 | 46050 | 635 |
| 267 | 20231114 | 150300 | 13995815800 | 46050 | 46100 | 46100 | 46050 | 191 |
| 268 | 20231114 | 150200 | 13987014050 | 46100 | 46050 | 46150 | 46050 | 300 |
| 269 | 20231114 | 150100 | 13973184550 | 46050 | 46100 | 46100 | 46050 | 160 |
| 270 | 20231114 | 150000 | 13965812400 | 46100 | 46050 | 46150 | 46050 | 561 |
| 271 | 20231114 | 145900 | 13939957300 | 46100 | 46100 | 46150 | 46100 | 529 |
| 272 | 20231114 | 145800 | 13915564500 | 46100 | 46100 | 46150 | 46100 | 429 |
| 273 | 20231114 | 145700 | 13895773900 | 46100 | 46100 | 46150 | 46000 | 214 |
| 274 | 20231114 | 145600 | 13885909050 | 46100 | 46100 | 46150 | 46000 | 1391 |
| 275 | 20231114 | 145500 | 13821799600 | 46100 | 46100 | 46150 | 46100 | 676 |
| 276 | 20231114 | 145400 | 13790622800 | 46100 | 46100 | 46150 | 46100 | 589 |
| 277 | 20231114 | 145300 | 13763459050 | 46100 | 46100 | 46150 | 46100 | 1120 |
| 278 | 20231114 | 145200 | 13711822750 | 46100 | 46100 | 46150 | 46100 | 246 |
| 279 | 20231114 | 145100 | 13700476450 | 46100 | 46100 | 46150 | 46050 | 2604 |
| 280 | 20231114 | 145000 | 13580419050 | 46100 | 46050 | 46100 | 46000 | 1811 |
| 281 | 20231114 | 144900 | 13497032950 | 46050 | 46050 | 46050 | 46000 | 389 |
| 282 | 20231114 | 144800 | 13479133450 | 46050 | 46000 | 46050 | 46000 | 278 |
| 283 | 20231114 | 144700 | 13466342850 | 46000 | 46050 | 46050 | 46000 | 471 |
| 284 | 20231114 | 144600 | 13444663750 | 46050 | 46000 | 46050 | 46000 | 445 |
| 285 | 20231114 | 144500 | 13424187650 | 46000 | 46000 | 46050 | 46000 | 302 |
| 286 | 20231114 | 144400 | 13410292350 | 46000 | 46000 | 46050 | 46000 | 321 |
| 287 | 20231114 | 144300 | 13395521650 | 46050 | 46000 | 46050 | 46000 | 542 |
| 288 | 20231114 | 144200 | 13370577050 | 46050 | 46000 | 46100 | 46000 | 1774 |
| 289 | 20231114 | 144100 | 13288888200 | 46000 | 46000 | 46050 | 46000 | 801 |
| 290 | 20231114 | 144000 | 13252014000 | 46000 | 46000 | 46050 | 46000 | 233 |
| 291 | 20231114 | 143900 | 13241293200 | 46000 | 46000 | 46050 | 46000 | 573 |
| 292 | 20231114 | 143800 | 13214920600 | 46000 | 45950 | 46050 | 45950 | 251 |
| 293 | 20231114 | 143700 | 13203373700 | 45950 | 45950 | 46050 | 45950 | 2252 |
| 294 | 20231114 | 143600 | 13099786100 | 45950 | 46000 | 46000 | 45950 | 521 |
| 295 | 20231114 | 143500 | 13075833300 | 45950 | 45950 | 46000 | 45950 | 296 |
| 296 | 20231114 | 143400 | 13062226450 | 45950 | 45950 | 46000 | 45900 | 451 |
| 297 | 20231114 | 143300 | 13041495600 | 45950 | 45950 | 46000 | 45900 | 469 |
| 298 | 20231114 | 143200 | 13019945200 | 45950 | 46000 | 46000 | 45950 | 394 |
| 299 | 20231114 | 143100 | 13001828000 | 45950 | 46000 | 46050 | 45950 | 294 |
| 300 | 20231114 | 143000 | 12988301500 | 46000 | 45950 | 46050 | 45950 | 1050 |
| 301 | 20231114 | 142900 | 12940005950 | 45950 | 45950 | 46000 | 45950 | 699 |
| 302 | 20231114 | 142800 | 12907861400 | 46000 | 45950 | 46000 | 45950 | 777 |
| 303 | 20231114 | 142700 | 12872132050 | 45950 | 45950 | 46000 | 45950 | 447 |
| 304 | 20231114 | 142600 | 12851582150 | 45950 | 45900 | 45950 | 45900 | 555 |
| 305 | 20231114 | 142500 | 12826084400 | 45900 | 45900 | 46000 | 45900 | 544 |
| 306 | 20231114 | 142400 | 12801106950 | 45900 | 45950 | 46050 | 45900 | 688 |
| 307 | 20231114 | 142300 | 12769475000 | 45950 | 45950 | 46050 | 45900 | 421 |
| 308 | 20231114 | 142200 | 12750134750 | 45950 | 46000 | 46050 | 45950 | 304 |
| 309 | 20231114 | 142100 | 12736153300 | 45950 | 46000 | 46000 | 45900 | 480 |
| 310 | 20231114 | 142000 | 12714089900 | 46050 | 45950 | 46050 | 45950 | 696 |
| 311 | 20231114 | 141900 | 12682069300 | 45950 | 46000 | 46000 | 45900 | 738 |
| 312 | 20231114 | 141800 | 12648136350 | 46050 | 46000 | 46050 | 46000 | 370 |
| 313 | 20231114 | 141700 | 12631110100 | 46000 | 45950 | 46000 | 45950 | 540 |
| 314 | 20231114 | 141600 | 12606280850 | 45950 | 45900 | 46000 | 45900 | 859 |
| 315 | 20231114 | 141500 | 12566821600 | 45900 | 45900 | 46000 | 45900 | 397 |
| 316 | 20231114 | 141400 | 12548591500 | 45950 | 45950 | 45950 | 45900 | 233 |
| 317 | 20231114 | 141300 | 12537885350 | 45950 | 45900 | 46000 | 45900 | 759 |
| 318 | 20231114 | 141200 | 12503006600 | 45900 | 45950 | 46000 | 45900 | 866 |
| 319 | 20231114 | 141100 | 12463208400 | 45950 | 45950 | 46000 | 45950 | 461 |
| 320 | 20231114 | 141000 | 12442021400 | 45950 | 46000 | 46000 | 45950 | 520 |
| 321 | 20231114 | 140900 | 12418114550 | 45950 | 45950 | 46000 | 45950 | 781 |
| 322 | 20231114 | 140800 | 12382206800 | 45950 | 46000 | 46000 | 45950 | 1934 |
| 323 | 20231114 | 140700 | 12293273300 | 46000 | 46000 | 46050 | 46000 | 634 |
| 324 | 20231114 | 140600 | 12264106150 | 46000 | 46000 | 46050 | 46000 | 485 |
| 325 | 20231114 | 140500 | 12241793100 | 46000 | 46000 | 46050 | 46000 | 572 |
| 326 | 20231114 | 140400 | 12215468450 | 46000 | 46000 | 46050 | 46000 | 726 |
| 327 | 20231114 | 140300 | 12182068700 | 46050 | 46000 | 46050 | 46000 | 379 |
| 328 | 20231114 | 140200 | 12164628750 | 46000 | 46050 | 46100 | 46000 | 376 |
| 329 | 20231114 | 140100 | 12147322150 | 46050 | 46050 | 46050 | 46000 | 699 |
| 330 | 20231114 | 140000 | 12115136700 | 46000 | 46050 | 46050 | 46000 | 463 |
| 331 | 20231114 | 135900 | 12093832950 | 46050 | 46000 | 46050 | 46000 | 1018 |
| 332 | 20231114 | 135800 | 12046966500 | 46000 | 46000 | 46000 | 45950 | 643 |
| 333 | 20231114 | 135700 | 12017393400 | 46000 | 46000 | 46000 | 45950 | 440 |
| 334 | 20231114 | 135600 | 11997161900 | 46000 | 46000 | 46050 | 45950 | 594 |
| 335 | 20231114 | 135500 | 11969839950 | 46000 | 46050 | 46050 | 46000 | 346 |
| 336 | 20231114 | 135400 | 11953914900 | 46000 | 46050 | 46100 | 46000 | 591 |
| 337 | 20231114 | 135300 | 11926707250 | 46000 | 46050 | 46050 | 46000 | 661 |
| 338 | 20231114 | 135200 | 11896287950 | 46050 | 46050 | 46050 | 46000 | 359 |
| 339 | 20231114 | 135100 | 11879765400 | 46050 | 46050 | 46100 | 46050 | 583 |
| 340 | 20231114 | 135000 | 11852914900 | 46100 | 46000 | 46100 | 46000 | 2983 |
| 341 | 20231114 | 134900 | 11715558100 | 46050 | 46050 | 46050 | 46000 | 396 |
| 342 | 20231114 | 134800 | 11697336800 | 46050 | 46000 | 46050 | 46000 | 188 |
| 343 | 20231114 | 134700 | 11688684200 | 46000 | 46000 | 46050 | 46000 | 708 |
| 344 | 20231114 | 134600 | 11656112250 | 46000 | 46050 | 46050 | 46000 | 836 |
| 345 | 20231114 | 134500 | 11617630400 | 46000 | 46050 | 46050 | 46000 | 443 |
| 346 | 20231114 | 134400 | 11597231250 | 46000 | 46050 | 46050 | 46000 | 350 |
| 347 | 20231114 | 134300 | 11581128150 | 46000 | 46000 | 46050 | 46000 | 491 |
| 348 | 20231114 | 134200 | 11558539450 | 46000 | 46000 | 46050 | 46000 | 345 |
| 349 | 20231114 | 134100 | 11542656400 | 46050 | 46000 | 46050 | 46000 | 337 |
| 350 | 20231114 | 134000 | 11527151700 | 46000 | 46050 | 46050 | 45950 | 556 |
| 351 | 20231114 | 133900 | 11501574000 | 46000 | 46000 | 46050 | 46000 | 373 |
| 352 | 20231114 | 133800 | 11484412900 | 46050 | 46000 | 46050 | 46000 | 538 |
| 353 | 20231114 | 133700 | 11459651900 | 46000 | 45950 | 46050 | 45950 | 403 |
| 354 | 20231114 | 133600 | 11441120650 | 46000 | 46000 | 46050 | 46000 | 567 |
| 355 | 20231114 | 133500 | 11415035550 | 46000 | 46000 | 46050 | 45950 | 726 |
| 356 | 20231114 | 133400 | 11381633750 | 46000 | 45900 | 46000 | 45900 | 426 |
| 357 | 20231114 | 133300 | 11362047150 | 45950 | 46000 | 46000 | 45900 | 683 |
| 358 | 20231114 | 133200 | 11330668950 | 46000 | 46000 | 46000 | 45950 | 570 |
| 359 | 20231114 | 133100 | 11304466400 | 45950 | 46000 | 46000 | 45950 | 426 |
| 360 | 20231114 | 133000 | 11284875350 | 46000 | 45950 | 46000 | 45950 | 577 |
| 361 | 20231114 | 132900 | 11258356650 | 45950 | 46000 | 46050 | 45950 | 464 |
| 362 | 20231114 | 132800 | 11237021400 | 46000 | 46000 | 46000 | 45950 | 254 |
| 363 | 20231114 | 132700 | 11225341550 | 45950 | 46000 | 46050 | 45950 | 1269 |
| 364 | 20231114 | 132600 | 11166961900 | 46050 | 46000 | 46050 | 46000 | 389 |
| 365 | 20231114 | 132500 | 11149060500 | 46050 | 46000 | 46050 | 46000 | 407 |
| 366 | 20231114 | 132400 | 11130333850 | 46000 | 46000 | 46050 | 46000 | 619 |
| 367 | 20231114 | 132300 | 11101851500 | 46000 | 46000 | 46050 | 46000 | 519 |
| 368 | 20231114 | 132200 | 11077963950 | 46000 | 46000 | 46050 | 46000 | 395 |
| 369 | 20231114 | 132100 | 11059791300 | 45950 | 46000 | 46000 | 45950 | 201 |
| 370 | 20231114 | 132000 | 11050550450 | 46000 | 46000 | 46050 | 46000 | 288 |
| 371 | 20231114 | 131900 | 11037299500 | 46050 | 46000 | 46050 | 45950 | 433 |
| 372 | 20231114 | 131800 | 11017381600 | 46000 | 45950 | 46050 | 45950 | 983 |
| 373 | 20231114 | 131700 | 10972146750 | 46000 | 45950 | 46000 | 45950 | 406 |
| 374 | 20231114 | 131600 | 10953486700 | 45950 | 46000 | 46000 | 45950 | 310 |
| 375 | 20231114 | 131500 | 10939237600 | 46050 | 46000 | 46050 | 45950 | 476 |
| 376 | 20231114 | 131400 | 10917340600 | 46000 | 45950 | 46000 | 45950 | 409 |
| 377 | 20231114 | 131300 | 10898534950 | 45950 | 46000 | 46050 | 45950 | 645 |
| 378 | 20231114 | 131200 | 10868864450 | 46050 | 46000 | 46050 | 46000 | 422 |
| 379 | 20231114 | 131100 | 10849437850 | 46050 | 46000 | 46050 | 46000 | 703 |
| 380 | 20231114 | 131000 | 10817094700 | 45950 | 46050 | 46050 | 45950 | 1356 |
| 381 | 20231114 | 130900 | 10754762700 | 46050 | 46050 | 46050 | 46000 | 118 |
| 382 | 20231114 | 130800 | 10749329000 | 46000 | 46000 | 46050 | 46000 | 2940 |
| 383 | 20231114 | 130700 | 10614052200 | 45950 | 45950 | 46000 | 45950 | 555 |
| 384 | 20231114 | 130600 | 10588538150 | 46000 | 46000 | 46000 | 45950 | 41 |
| 385 | 20231114 | 130500 | 10586652200 | 45950 | 45950 | 46000 | 45950 | 444 |
| 386 | 20231114 | 130400 | 10566249000 | 45950 | 45950 | 46000 | 45900 | 916 |
| 387 | 20231114 | 130300 | 10524154100 | 45950 | 45950 | 46000 | 45900 | 835 |
| 388 | 20231114 | 130200 | 10485778550 | 45950 | 45950 | 46000 | 45900 | 400 |
| 389 | 20231114 | 130100 | 10467399750 | 45950 | 46000 | 46000 | 45900 | 358 |
| 390 | 20231114 | 130000 | 10450954050 | 45950 | 45900 | 46000 | 45900 | 672 |
| 391 | 20231114 | 125900 | 10420067050 | 45900 | 45950 | 46000 | 45900 | 628 |
| 392 | 20231114 | 125800 | 10391228700 | 45950 | 45900 | 46000 | 45900 | 234 |
| 393 | 20231114 | 125700 | 10380482650 | 45900 | 45900 | 46000 | 45850 | 756 |
| 394 | 20231114 | 125600 | 10345773200 | 45900 | 45950 | 46000 | 45900 | 3063 |
| 395 | 20231114 | 125500 | 10205118500 | 45950 | 45950 | 46000 | 45950 | 184 |
| 396 | 20231114 | 125400 | 10196660250 | 45950 | 45950 | 46000 | 45950 | 785 |
| 397 | 20231114 | 125300 | 10160586250 | 45950 | 46000 | 46000 | 45950 | 661 |
| 398 | 20231114 | 125200 | 10130195050 | 45950 | 45950 | 46000 | 45950 | 336 |
| 399 | 20231114 | 125100 | 10114754350 | 46000 | 45850 | 46000 | 45850 | 2226 |
| 400 | 20231114 | 125000 | 10012486700 | 45850 | 45850 | 45950 | 45850 | 649 |
| 401 | 20231114 | 124900 | 9982719050 | 45900 | 45850 | 45950 | 45850 | 809 |
| 402 | 20231114 | 124800 | 9945591000 | 45850 | 45900 | 45950 | 45850 | 301 |
| 403 | 20231114 | 124700 | 9931774050 | 45900 | 45900 | 45950 | 45900 | 674 |
| 404 | 20231114 | 124600 | 9900835950 | 45900 | 45950 | 45950 | 45900 | 641 |
| 405 | 20231114 | 124500 | 9871412700 | 45900 | 45900 | 45950 | 45900 | 865 |
| 406 | 20231114 | 124400 | 9831675400 | 45900 | 45900 | 45950 | 45900 | 574 |
| 407 | 20231114 | 124300 | 9805324550 | 45950 | 45900 | 45950 | 45850 | 562 |
| 408 | 20231114 | 124200 | 9779533400 | 45950 | 45900 | 45950 | 45900 | 1893 |
| 409 | 20231114 | 124100 | 9692587000 | 45900 | 45850 | 45950 | 45850 | 689 |
| 410 | 20231114 | 124000 | 9660957050 | 45850 | 45900 | 45950 | 45850 | 534 |
| 411 | 20231114 | 123900 | 9636447750 | 45950 | 45850 | 45950 | 45850 | 427 |
| 412 | 20231114 | 123800 | 9616855300 | 45850 | 45900 | 45950 | 45850 | 671 |
| 413 | 20231114 | 123700 | 9586065800 | 45900 | 45900 | 45900 | 45850 | 447 |
| 414 | 20231114 | 123600 | 9565556350 | 45900 | 45850 | 45950 | 45850 | 925 |
| 415 | 20231114 | 123500 | 9523102300 | 45850 | 45850 | 45900 | 45800 | 658 |
| 416 | 20231114 | 123400 | 9492944500 | 45850 | 45850 | 45900 | 45850 | 463 |
| 417 | 20231114 | 123300 | 9471708700 | 45900 | 45750 | 45900 | 45750 | 441 |
| 418 | 20231114 | 123200 | 9451506500 | 45750 | 45850 | 45850 | 45750 | 738 |
| 419 | 20231114 | 123100 | 9417727350 | 45750 | 45800 | 45900 | 45750 | 641 |
| 420 | 20231114 | 123000 | 9388356600 | 45800 | 45750 | 45900 | 45750 | 1057 |
| 421 | 20231114 | 122900 | 9339925900 | 45850 | 45750 | 45850 | 45750 | 601 |
| 422 | 20231114 | 122800 | 9312408750 | 45750 | 45800 | 45850 | 45750 | 306 |
| 423 | 20231114 | 122700 | 9298405650 | 45750 | 45800 | 45900 | 45750 | 609 |
| 424 | 20231114 | 122600 | 9270499650 | 45800 | 45750 | 45850 | 45750 | 473 |
| 425 | 20231114 | 122500 | 9248844400 | 45750 | 45750 | 45800 | 45750 | 577 |
| 426 | 20231114 | 122400 | 9222437450 | 45800 | 45750 | 45850 | 45750 | 575 |
| 427 | 20231114 | 122300 | 9196112150 | 45850 | 45750 | 45850 | 45750 | 376 |
| 428 | 20231114 | 122200 | 9178901500 | 45750 | 45800 | 45800 | 45750 | 648 |
| 429 | 20231114 | 122100 | 9149244350 | 45800 | 45850 | 45850 | 45750 | 758 |
| 430 | 20231114 | 122000 | 9114540100 | 45750 | 45750 | 45850 | 45750 | 1584 |
| 431 | 20231114 | 121900 | 9042052100 | 45750 | 45750 | 45850 | 45750 | 1186 |
| 432 | 20231114 | 121800 | 8987758200 | 45750 | 45800 | 45850 | 45750 | 740 |
| 433 | 20231114 | 121700 | 8953866000 | 45850 | 45800 | 45850 | 45800 | 157 |
| 434 | 20231114 | 121600 | 8946675250 | 45800 | 45800 | 45850 | 45800 | 657 |
| 435 | 20231114 | 121500 | 8916577000 | 45800 | 45850 | 45850 | 45800 | 397 |
| 436 | 20231114 | 121400 | 8898391200 | 45800 | 45800 | 45850 | 45750 | 961 |
| 437 | 20231114 | 121300 | 8854382950 | 45800 | 45800 | 45800 | 45750 | 795 |
| 438 | 20231114 | 121200 | 8817996650 | 45750 | 45750 | 45800 | 45750 | 345 |
| 439 | 20231114 | 121100 | 8802211350 | 45750 | 45800 | 45800 | 45750 | 629 |
| 440 | 20231114 | 121000 | 8773419850 | 45750 | 45800 | 45800 | 45750 | 446 |
| 441 | 20231114 | 120900 | 8752993150 | 45800 | 45800 | 45900 | 45800 | 646 |
| 442 | 20231114 | 120800 | 8723393300 | 45800 | 45800 | 45850 | 45800 | 402 |
| 443 | 20231114 | 120700 | 8704981550 | 45850 | 45850 | 45900 | 45800 | 954 |
| 444 | 20231114 | 120600 | 8661250500 | 45850 | 45850 | 45900 | 45850 | 218 |
| 445 | 20231114 | 120500 | 8651254700 | 45850 | 45850 | 45900 | 45850 | 572 |
| 446 | 20231114 | 120400 | 8625020550 | 45850 | 45850 | 45850 | 45850 | 476 |
| 447 | 20231114 | 120300 | 8603195950 | 45850 | 45800 | 45850 | 45800 | 999 |
| 448 | 20231114 | 120200 | 8557406850 | 45800 | 45850 | 45900 | 45800 | 562 |
| 449 | 20231114 | 120100 | 8531646350 | 45850 | 45950 | 45950 | 45850 | 1209 |
| 450 | 20231114 | 120000 | 8476190200 | 45950 | 45850 | 45950 | 45850 | 1110 |
| 451 | 20231114 | 115900 | 8425234300 | 45900 | 45900 | 46000 | 45850 | 729 |
| 452 | 20231114 | 115800 | 8391757100 | 45900 | 45950 | 45950 | 45800 | 373 |
| 453 | 20231114 | 115700 | 8374646000 | 45800 | 45850 | 46000 | 45800 | 492 |
| 454 | 20231114 | 115600 | 8352081600 | 45850 | 45900 | 45950 | 45850 | 1605 |
| 455 | 20231114 | 115500 | 8278429950 | 45900 | 45900 | 46000 | 45800 | 835 |
| 456 | 20231114 | 115400 | 8240121800 | 45850 | 45850 | 45900 | 45800 | 220 |
| 457 | 20231114 | 115300 | 8230038500 | 45850 | 45900 | 46000 | 45800 | 1425 |
| 458 | 20231114 | 115200 | 8164667200 | 45900 | 46000 | 46000 | 45850 | 1006 |
| 459 | 20231114 | 115100 | 8118480900 | 45950 | 45850 | 45950 | 45850 | 921 |
| 460 | 20231114 | 115000 | 8076201400 | 45850 | 45850 | 45900 | 45800 | 338 |
| 461 | 20231114 | 114900 | 8060704050 | 45850 | 45850 | 45900 | 45800 | 774 |
| 462 | 20231114 | 114800 | 8025209050 | 45850 | 45800 | 45900 | 45800 | 537 |
| 463 | 20231114 | 114700 | 8000595700 | 45850 | 45800 | 45850 | 45800 | 407 |
| 464 | 20231114 | 114600 | 7981942300 | 45800 | 45850 | 45850 | 45800 | 760 |
| 465 | 20231114 | 114500 | 7947133900 | 45850 | 45800 | 45850 | 45800 | 254 |
| 466 | 20231114 | 114400 | 7935496650 | 45800 | 45850 | 45850 | 45800 | 895 |
| 467 | 20231114 | 114300 | 7894483850 | 45800 | 45850 | 45900 | 45800 | 411 |
| 468 | 20231114 | 114200 | 7875641600 | 45850 | 45850 | 45900 | 45850 | 351 |
| 469 | 20231114 | 114100 | 7859547750 | 45850 | 45900 | 45950 | 45850 | 308 |
| 470 | 20231114 | 114000 | 7845413750 | 45900 | 45850 | 45950 | 45850 | 541 |
| 471 | 20231114 | 113900 | 7820567900 | 45850 | 45850 | 45950 | 45850 | 591 |
| 472 | 20231114 | 113800 | 7793452100 | 45850 | 45950 | 45950 | 45800 | 1360 |
| 473 | 20231114 | 113700 | 7731045250 | 45950 | 45850 | 46000 | 45850 | 709 |
| 474 | 20231114 | 113600 | 7698482050 | 45850 | 45850 | 45950 | 45850 | 943 |
| 475 | 20231114 | 113500 | 7655210850 | 45850 | 45850 | 45900 | 45850 | 313 |
| 476 | 20231114 | 113400 | 7640857850 | 45800 | 45950 | 45950 | 45800 | 1357 |
| 477 | 20231114 | 113300 | 7578549950 | 45950 | 45900 | 45950 | 45850 | 1001 |
| 478 | 20231114 | 113200 | 7532605950 | 45950 | 45900 | 45950 | 45850 | 1147 |
| 479 | 20231114 | 113100 | 7479942050 | 45850 | 45850 | 45900 | 45850 | 403 |
| 480 | 20231114 | 113000 | 7461463650 | 45850 | 45900 | 45900 | 45850 | 651 |
| 481 | 20231114 | 112900 | 7431614700 | 45850 | 45800 | 45900 | 45800 | 466 |
| 482 | 20231114 | 112800 | 7410238100 | 45800 | 45850 | 45850 | 45800 | 741 |
| 483 | 20231114 | 112700 | 7376287800 | 45850 | 45850 | 45900 | 45850 | 384 |
| 484 | 20231114 | 112600 | 7358680950 | 45850 | 45800 | 45900 | 45800 | 221 |
| 485 | 20231114 | 112500 | 7348552950 | 45750 | 45750 | 45800 | 45750 | 865 |
| 486 | 20231114 | 112400 | 7308962550 | 45750 | 45800 | 45850 | 45750 | 964 |
| 487 | 20231114 | 112300 | 7264818350 | 45800 | 45850 | 45850 | 45800 | 197 |
| 488 | 20231114 | 112200 | 7255795300 | 45850 | 45850 | 45900 | 45800 | 637 |
| 489 | 20231114 | 112100 | 7226605050 | 45800 | 45850 | 45900 | 45800 | 522 |
| 490 | 20231114 | 112000 | 7202673600 | 45900 | 45850 | 45900 | 45850 | 350 |
| 491 | 20231114 | 111900 | 7186625950 | 45850 | 45900 | 45900 | 45850 | 581 |
| 492 | 20231114 | 111800 | 7159981700 | 45850 | 45850 | 45900 | 45800 | 405 |
| 493 | 20231114 | 111700 | 7141420150 | 45850 | 45850 | 45850 | 45800 | 793 |
| 494 | 20231114 | 111600 | 7105079100 | 45850 | 45800 | 45900 | 45800 | 152 |
| 495 | 20231114 | 111500 | 7098111600 | 45800 | 45800 | 45900 | 45800 | 468 |
| 496 | 20231114 | 111400 | 7076648600 | 45800 | 45800 | 45850 | 45800 | 736 |
| 497 | 20231114 | 111300 | 7042939750 | 45800 | 45800 | 45850 | 45800 | 375 |
| 498 | 20231114 | 111200 | 7025754950 | 45800 | 45850 | 45900 | 45800 | 427 |
| 499 | 20231114 | 111100 | 7006191400 | 45850 | 45800 | 45900 | 45800 | 648 |
| 500 | 20231114 | 111000 | 6976484600 | 45800 | 45800 | 45850 | 45800 | 548 |
| 501 | 20231114 | 110900 | 6951373450 | 45800 | 45850 | 45950 | 45800 | 1289 |
| 502 | 20231114 | 110800 | 6892292000 | 45850 | 45850 | 45900 | 45850 | 697 |
| 503 | 20231114 | 110700 | 6860329100 | 45850 | 45850 | 45850 | 45800 | 698 |
| 504 | 20231114 | 110600 | 6828348100 | 45800 | 45850 | 45950 | 45800 | 842 |
| 505 | 20231114 | 110500 | 6789711500 | 45850 | 45850 | 45950 | 45800 | 644 |
| 506 | 20231114 | 110400 | 6760177150 | 45850 | 45800 | 45900 | 45800 | 458 |
| 507 | 20231114 | 110300 | 6739175200 | 45800 | 45850 | 45850 | 45800 | 1924 |
| 508 | 20231114 | 110200 | 6651054550 | 45850 | 45850 | 45850 | 45800 | 330 |
| 509 | 20231114 | 110100 | 6635925250 | 45800 | 45850 | 45900 | 45800 | 653 |
| 510 | 20231114 | 110000 | 6605996650 | 45900 | 45850 | 45900 | 45850 | 491 |
| 511 | 20231114 | 105900 | 6583474850 | 45850 | 45850 | 45900 | 45800 | 675 |
| 512 | 20231114 | 105800 | 6552526950 | 45850 | 45900 | 45900 | 45800 | 662 |
| 513 | 20231114 | 105700 | 6522184300 | 45900 | 45800 | 45900 | 45800 | 471 |
| 514 | 20231114 | 105600 | 6500574100 | 45850 | 45850 | 45850 | 45800 | 965 |
| 515 | 20231114 | 105500 | 6456343000 | 45900 | 45850 | 45900 | 45850 | 546 |
| 516 | 20231114 | 105400 | 6431308050 | 45850 | 45850 | 45900 | 45850 | 600 |
| 517 | 20231114 | 105300 | 6403779750 | 45850 | 45900 | 45950 | 45850 | 410 |
| 518 | 20231114 | 105200 | 6384962600 | 45850 | 45900 | 45950 | 45850 | 608 |
| 519 | 20231114 | 105100 | 6357078600 | 45900 | 45900 | 45950 | 45900 | 352 |
| 520 | 20231114 | 105000 | 6340921100 | 45900 | 45900 | 45950 | 45850 | 1387 |
| 521 | 20231114 | 104900 | 6277309150 | 45900 | 45900 | 45950 | 45900 | 521 |
| 522 | 20231114 | 104800 | 6253391700 | 45950 | 45900 | 45950 | 45900 | 488 |
| 523 | 20231114 | 104700 | 6230989500 | 45950 | 45900 | 46000 | 45900 | 1194 |
| 524 | 20231114 | 104600 | 6176163100 | 45900 | 46000 | 46050 | 45900 | 1059 |
| 525 | 20231114 | 104500 | 6127487250 | 46000 | 45950 | 46000 | 45900 | 1755 |
| 526 | 20231114 | 104400 | 6046894950 | 45950 | 45950 | 46000 | 45950 | 743 |
| 527 | 20231114 | 104300 | 6012753750 | 45950 | 46000 | 46050 | 45950 | 1012 |
| 528 | 20231114 | 104200 | 5966194550 | 46000 | 45950 | 46050 | 45900 | 596 |
| 529 | 20231114 | 104100 | 5938802100 | 45900 | 46000 | 46000 | 45900 | 1123 |
| 530 | 20231114 | 104000 | 5887181300 | 45950 | 45950 | 46000 | 45950 | 128 |
| 531 | 20231114 | 103900 | 5881298450 | 45950 | 46000 | 46050 | 45950 | 656 |
| 532 | 20231114 | 103800 | 5851112200 | 46000 | 46050 | 46050 | 46000 | 700 |
| 533 | 20231114 | 103700 | 5818911950 | 46000 | 45900 | 46050 | 45900 | 465 |
| 534 | 20231114 | 103600 | 5797536000 | 45900 | 45950 | 46000 | 45900 | 795 |
| 535 | 20231114 | 103500 | 5761033400 | 45950 | 45950 | 46000 | 45900 | 790 |
| 536 | 20231114 | 103400 | 5724736950 | 45950 | 45950 | 46000 | 45950 | 584 |
| 537 | 20231114 | 103300 | 5697901350 | 45950 | 45950 | 46050 | 45950 | 578 |
| 538 | 20231114 | 103200 | 5671332550 | 45950 | 45950 | 46000 | 45950 | 343 |
| 539 | 20231114 | 103100 | 5655568850 | 45950 | 46000 | 46000 | 45950 | 976 |
| 540 | 20231114 | 103000 | 5610704600 | 46000 | 46000 | 46000 | 45950 | 465 |
| 541 | 20231114 | 102900 | 5589334850 | 46000 | 45950 | 46000 | 45950 | 320 |
| 542 | 20231114 | 102800 | 5574627750 | 45950 | 45950 | 46050 | 45950 | 1158 |
| 543 | 20231114 | 102700 | 5521363850 | 46000 | 45950 | 46000 | 45950 | 402 |
| 544 | 20231114 | 102600 | 5502890450 | 46000 | 45950 | 46000 | 45950 | 277 |
| 545 | 20231114 | 102500 | 5490159500 | 46000 | 46000 | 46050 | 45950 | 1384 |
| 546 | 20231114 | 102400 | 5426513950 | 46000 | 46050 | 46100 | 46000 | 576 |
| 547 | 20231114 | 102300 | 5399988750 | 46050 | 46000 | 46050 | 46000 | 718 |
| 548 | 20231114 | 102200 | 5366957750 | 46000 | 46000 | 46050 | 46000 | 328 |
| 549 | 20231114 | 102100 | 5351869500 | 46000 | 46150 | 46150 | 46000 | 1231 |
| 550 | 20231114 | 102000 | 5295179500 | 46100 | 46100 | 46150 | 46000 | 1565 |
| 551 | 20231114 | 101900 | 5223079850 | 46150 | 46150 | 46150 | 46100 | 367 |
| 552 | 20231114 | 101800 | 5206159750 | 46150 | 46100 | 46150 | 46100 | 462 |
| 553 | 20231114 | 101700 | 5184848000 | 46100 | 46150 | 46200 | 46100 | 1023 |
| 554 | 20231114 | 101600 | 5137666800 | 46150 | 46050 | 46200 | 46050 | 1252 |
| 555 | 20231114 | 101500 | 5079891550 | 46100 | 46150 | 46150 | 46050 | 880 |
| 556 | 20231114 | 101400 | 5039309450 | 46200 | 46050 | 46200 | 46050 | 3321 |
| 557 | 20231114 | 101300 | 4886063250 | 46050 | 46100 | 46150 | 46050 | 791 |
| 558 | 20231114 | 101200 | 4849605950 | 46050 | 46100 | 46150 | 46050 | 3211 |
| 559 | 20231114 | 101100 | 4701576500 | 46100 | 46100 | 46150 | 46100 | 333 |
| 560 | 20231114 | 101000 | 4686213850 | 46100 | 46050 | 46150 | 46050 | 949 |
| 561 | 20231114 | 100900 | 4642467100 | 46000 | 46050 | 46100 | 46000 | 870 |
| 562 | 20231114 | 100800 | 4602413250 | 46050 | 46000 | 46100 | 46000 | 265 |
| 563 | 20231114 | 100700 | 4590208900 | 46100 | 46000 | 46100 | 46000 | 589 |
| 564 | 20231114 | 100600 | 4563110600 | 46000 | 46050 | 46150 | 46000 | 831 |
| 565 | 20231114 | 100500 | 4524840100 | 46100 | 46100 | 46150 | 46050 | 1391 |
| 566 | 20231114 | 100400 | 4460708850 | 46100 | 46150 | 46150 | 46100 | 1257 |
| 567 | 20231114 | 100300 | 4402702750 | 46150 | 46150 | 46200 | 46150 | 405 |
| 568 | 20231114 | 100200 | 4384010750 | 46150 | 46150 | 46200 | 46100 | 610 |
| 569 | 20231114 | 100100 | 4355868450 | 46150 | 46050 | 46150 | 46050 | 7747 |
| 570 | 20231114 | 100000 | 3998615050 | 46050 | 46000 | 46100 | 46000 | 663 |
| 571 | 20231114 | 095900 | 3968083850 | 46000 | 46100 | 46100 | 46000 | 942 |
| 572 | 20231114 | 095800 | 3924714550 | 46050 | 46000 | 46100 | 45950 | 1058 |
| 573 | 20231114 | 095700 | 3876005700 | 46000 | 45950 | 46000 | 45900 | 882 |
| 574 | 20231114 | 095600 | 3835474800 | 45950 | 46000 | 46050 | 45950 | 868 |
| 575 | 20231114 | 095500 | 3795549050 | 46050 | 46000 | 46100 | 45950 | 8519 |
| 576 | 20231114 | 095400 | 3403487400 | 45950 | 45850 | 46000 | 45850 | 2167 |
| 577 | 20231114 | 095300 | 3304006150 | 45850 | 45850 | 45900 | 45850 | 990 |
| 578 | 20231114 | 095200 | 3258603050 | 45850 | 45900 | 45900 | 45850 | 713 |
| 579 | 20231114 | 095100 | 3225898800 | 45900 | 45850 | 45900 | 45850 | 408 |
| 580 | 20231114 | 095000 | 3207184700 | 45850 | 45900 | 45950 | 45850 | 4538 |
| 581 | 20231114 | 094900 | 2998892150 | 45900 | 45950 | 46000 | 45900 | 2420 |
| 582 | 20231114 | 094800 | 2887699700 | 46000 | 46000 | 46000 | 45950 | 866 |
| 583 | 20231114 | 094700 | 2847890300 | 45950 | 46000 | 46000 | 45950 | 119 |
| 584 | 20231114 | 094600 | 2842421050 | 45950 | 45950 | 46000 | 45950 | 606 |
| 585 | 20231114 | 094500 | 2814563100 | 45950 | 46000 | 46050 | 45950 | 398 |
| 586 | 20231114 | 094400 | 2796262050 | 46000 | 46000 | 46050 | 45950 | 541 |
| 587 | 20231114 | 094300 | 2771380700 | 46000 | 46000 | 46000 | 45950 | 489 |
| 588 | 20231114 | 094200 | 2748897400 | 46000 | 46000 | 46050 | 46000 | 1220 |
| 589 | 20231114 | 094100 | 2692761550 | 46000 | 46000 | 46050 | 46000 | 262 |
| 590 | 20231114 | 094000 | 2680709400 | 46050 | 46000 | 46050 | 45950 | 1748 |
| 591 | 20231114 | 093900 | 2600308400 | 46050 | 46000 | 46050 | 46000 | 519 |
| 592 | 20231114 | 093800 | 2576430650 | 45950 | 46000 | 46000 | 45950 | 712 |
| 593 | 20231114 | 093700 | 2543691900 | 45950 | 46000 | 46050 | 45950 | 1718 |
| 594 | 20231114 | 093600 | 2464672950 | 46000 | 46000 | 46050 | 46000 | 536 |
| 595 | 20231114 | 093500 | 2440010200 | 45950 | 46000 | 46000 | 45950 | 774 |
| 596 | 20231114 | 093400 | 2404425000 | 46000 | 46000 | 46050 | 45950 | 1186 |
| 597 | 20231114 | 093300 | 2349877550 | 46000 | 46050 | 46100 | 46000 | 1375 |
| 598 | 20231114 | 093200 | 2286580700 | 46100 | 46000 | 46100 | 46000 | 1831 |
| 599 | 20231114 | 093100 | 2202268550 | 46000 | 46050 | 46050 | 46000 | 404 |
| 600 | 20231114 | 093000 | 2183683600 | 46000 | 46000 | 46050 | 45950 | 879 |
| 601 | 20231114 | 092900 | 2143237250 | 46000 | 46050 | 46050 | 45950 | 611 |
| 602 | 20231114 | 092800 | 2115138850 | 46050 | 45950 | 46100 | 45950 | 1961 |
| 603 | 20231114 | 092700 | 2024866800 | 45950 | 45950 | 46000 | 45950 | 833 |
| 604 | 20231114 | 092600 | 1986568450 | 46000 | 45950 | 46000 | 45950 | 809 |
| 605 | 20231114 | 092500 | 1949386650 | 45950 | 45950 | 46000 | 45950 | 160 |
| 606 | 20231114 | 092400 | 1942034600 | 45950 | 45950 | 46000 | 45950 | 286 |
| 607 | 20231114 | 092300 | 1928889850 | 46000 | 46000 | 46000 | 46000 | 441 |
| 608 | 20231114 | 092200 | 1908603850 | 46000 | 46050 | 46050 | 45950 | 1011 |
| 609 | 20231114 | 092100 | 1862095400 | 46050 | 46050 | 46100 | 46050 | 870 |
| 610 | 20231114 | 092000 | 1822023950 | 46100 | 46000 | 46100 | 46000 | 2460 |
| 611 | 20231114 | 091900 | 1708657050 | 46000 | 46000 | 46050 | 46000 | 575 |
| 612 | 20231114 | 091800 | 1682190600 | 46000 | 46050 | 46100 | 46000 | 596 |
| 613 | 20231114 | 091700 | 1654768000 | 46050 | 46050 | 46100 | 46000 | 572 |
| 614 | 20231114 | 091600 | 1628439550 | 46050 | 46100 | 46150 | 46050 | 948 |
| 615 | 20231114 | 091500 | 1584763950 | 46100 | 46100 | 46150 | 46100 | 560 |
| 616 | 20231114 | 091400 | 1558937450 | 46150 | 46100 | 46150 | 46050 | 1215 |
| 617 | 20231114 | 091300 | 1502933450 | 46050 | 46050 | 46100 | 46000 | 638 |
| 618 | 20231114 | 091200 | 1473574150 | 46050 | 46100 | 46150 | 46050 | 2054 |
| 619 | 20231114 | 091100 | 1378892750 | 46100 | 46000 | 46100 | 46000 | 3754 |
| 620 | 20231114 | 091000 | 1205986950 | 46050 | 46000 | 46050 | 45950 | 2265 |
| 621 | 20231114 | 090900 | 1101801050 | 46000 | 46000 | 46050 | 46000 | 594 |
| 622 | 20231114 | 090800 | 1074476000 | 45950 | 46100 | 46100 | 45950 | 1921 |
| 623 | 20231114 | 090700 | 986015550 | 46100 | 46050 | 46100 | 46050 | 1097 |
| 624 | 20231114 | 090600 | 935474900 | 46050 | 45950 | 46100 | 45950 | 1541 |
| 625 | 20231114 | 090500 | 864552650 | 45950 | 46000 | 46000 | 45900 | 753 |
| 626 | 20231114 | 090400 | 829940650 | 46000 | 45900 | 46000 | 45850 | 2151 |
| 627 | 20231114 | 090300 | 731064300 | 45900 | 45950 | 46000 | 45800 | 1343 |
| 628 | 20231114 | 090200 | 669389450 | 45950 | 45950 | 46050 | 45850 | 1476 |
| 629 | 20231114 | 090100 | 601540950 | 45950 | 46000 | 46200 | 45800 | 4291 |
| 630 | 20231114 | 090000 | 404016650 | 45950 | 45800 | 46050 | 45800 | 8788 |