32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 3 | 20231113 | 185100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231113 | 185000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231113 | 184900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231113 | 184800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231113 | 184700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231113 | 184600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231113 | 184500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231113 | 184400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231113 | 184300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231113 | 184200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231113 | 184100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231113 | 184000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231113 | 183900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231113 | 183800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231113 | 183700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231113 | 183600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231113 | 183500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231113 | 183400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231113 | 183300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231113 | 183200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231113 | 183100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231113 | 183000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231113 | 182900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231113 | 182800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231113 | 182700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231113 | 182600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231113 | 182500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231113 | 182400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231113 | 182300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231113 | 182200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 33 | 20231113 | 182100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231113 | 182000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231113 | 181900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231113 | 181800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231113 | 181700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231113 | 181600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231113 | 181500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231113 | 181400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231113 | 181300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231113 | 181200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231113 | 181100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231113 | 181000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231113 | 180900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231113 | 180800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231113 | 180700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231113 | 180600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231113 | 180500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231113 | 180400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231113 | 180300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231113 | 180200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231113 | 180100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231113 | 180000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231113 | 175900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231113 | 175800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231113 | 175700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231113 | 175600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231113 | 175500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231113 | 175400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231113 | 175300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231113 | 175200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 63 | 20231113 | 175100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231113 | 175000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231113 | 174900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231113 | 174800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231113 | 174700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231113 | 174600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231113 | 174500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231113 | 174400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231113 | 174300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231113 | 174200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231113 | 174100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231113 | 174000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231113 | 173900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231113 | 173800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231113 | 173700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231113 | 173600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231113 | 173500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231113 | 173400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231113 | 173300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231113 | 173200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231113 | 173100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231113 | 173000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231113 | 172900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231113 | 172800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231113 | 172700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231113 | 172600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231113 | 172500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231113 | 172400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231113 | 172300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231113 | 172200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 93 | 20231113 | 172100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231113 | 172000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231113 | 171900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231113 | 171800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231113 | 171700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231113 | 171600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231113 | 171500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231113 | 171400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231113 | 171300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231113 | 171200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231113 | 171100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231113 | 171000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231113 | 170900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231113 | 170800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231113 | 170700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231113 | 170600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231113 | 170500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231113 | 170400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231113 | 170300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231113 | 170200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231113 | 170100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231113 | 170000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231113 | 165900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231113 | 165800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231113 | 165700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231113 | 165600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231113 | 165500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231113 | 165400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231113 | 165300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231113 | 165200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 123 | 20231113 | 165100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231113 | 165000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231113 | 164900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231113 | 164800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231113 | 164700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231113 | 164600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231113 | 164500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231113 | 164400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231113 | 164300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231113 | 164200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231113 | 164100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231113 | 164000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231113 | 163900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231113 | 163800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231113 | 163700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231113 | 163600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231113 | 163500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231113 | 163400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231113 | 163300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231113 | 163200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231113 | 163100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231113 | 163000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231113 | 162900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231113 | 162800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231113 | 162700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231113 | 162600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231113 | 162500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231113 | 162400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231113 | 162300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231113 | 162200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 153 | 20231113 | 162100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231113 | 162000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231113 | 161900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231113 | 161800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231113 | 161700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231113 | 161600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231113 | 161500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231113 | 161400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231113 | 161300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231113 | 161200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231113 | 161100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231113 | 161000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231113 | 160900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231113 | 160800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231113 | 160700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231113 | 160600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231113 | 160500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231113 | 160400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231113 | 160300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231113 | 160200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231113 | 160100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231113 | 160000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231113 | 155900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231113 | 155800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231113 | 155700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231113 | 155600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231113 | 155500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231113 | 155400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231113 | 155300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231113 | 155200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 183 | 20231113 | 155100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231113 | 155000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231113 | 154900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231113 | 154800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231113 | 154700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231113 | 154600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231113 | 154500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231113 | 154400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231113 | 154300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231113 | 154200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231113 | 154100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231113 | 154000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231113 | 153900 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231113 | 153800 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231113 | 153700 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231113 | 153600 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231113 | 153500 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231113 | 153400 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231113 | 153300 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231113 | 153200 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231113 | 153100 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231113 | 153000 | 12722403950 | 24550 | 24550 | 24550 | 24550 | 13785 |
| 205 | 20231113 | 152900 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20231113 | 152800 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20231113 | 152700 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20231113 | 152600 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20231113 | 152500 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20231113 | 152400 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20231113 | 152300 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20231113 | 152200 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 213 | 20231113 | 152100 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20231113 | 152000 | 12383982200 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20231113 | 151900 | 12383982200 | 24600 | 24600 | 24650 | 24550 | 2050 |
| 216 | 20231113 | 151800 | 12333579100 | 24600 | 24600 | 24650 | 24550 | 1425 |
| 217 | 20231113 | 151700 | 12298514050 | 24600 | 24600 | 24650 | 24550 | 2031 |
| 218 | 20231113 | 151600 | 12248623200 | 24550 | 24600 | 24650 | 24550 | 2836 |
| 219 | 20231113 | 151500 | 12178890700 | 24600 | 24650 | 24700 | 24600 | 1995 |
| 220 | 20231113 | 151400 | 12129773900 | 24650 | 24750 | 24750 | 24650 | 508 |
| 221 | 20231113 | 151300 | 12117236800 | 24750 | 24600 | 24750 | 24600 | 5101 |
| 222 | 20231113 | 151200 | 11991480900 | 24600 | 24650 | 24650 | 24600 | 1142 |
| 223 | 20231113 | 151100 | 11963386400 | 24600 | 24600 | 24650 | 24600 | 1130 |
| 224 | 20231113 | 151000 | 11935560650 | 24600 | 24650 | 24650 | 24600 | 6076 |
| 225 | 20231113 | 150900 | 11786079400 | 24650 | 24700 | 24700 | 24600 | 680 |
| 226 | 20231113 | 150800 | 11769327300 | 24650 | 24650 | 24650 | 24600 | 943 |
| 227 | 20231113 | 150700 | 11746086550 | 24650 | 24650 | 24700 | 24650 | 2379 |
| 228 | 20231113 | 150600 | 11687444100 | 24650 | 24650 | 24650 | 24650 | 1388 |
| 229 | 20231113 | 150500 | 11653229900 | 24650 | 24700 | 24700 | 24650 | 1674 |
| 230 | 20231113 | 150400 | 11611938250 | 24700 | 24750 | 24750 | 24700 | 5752 |
| 231 | 20231113 | 150300 | 11469862600 | 24750 | 24750 | 24750 | 24700 | 477 |
| 232 | 20231113 | 150200 | 11458073150 | 24700 | 24750 | 24750 | 24700 | 308 |
| 233 | 20231113 | 150100 | 11450462000 | 24750 | 24750 | 24750 | 24700 | 2243 |
| 234 | 20231113 | 150000 | 11394956950 | 24750 | 24700 | 24750 | 24700 | 1795 |
| 235 | 20231113 | 145900 | 11350618150 | 24750 | 24700 | 24750 | 24700 | 453 |
| 236 | 20231113 | 145800 | 11339413600 | 24750 | 24750 | 24750 | 24700 | 1075 |
| 237 | 20231113 | 145700 | 11312808300 | 24750 | 24800 | 24850 | 24750 | 3424 |
| 238 | 20231113 | 145600 | 11228048500 | 24800 | 24800 | 24800 | 24750 | 903 |
| 239 | 20231113 | 145500 | 11205689000 | 24800 | 24750 | 24800 | 24750 | 250 |
| 240 | 20231113 | 145400 | 11199489250 | 24800 | 24750 | 24850 | 24750 | 1481 |
| 241 | 20231113 | 145300 | 11162763900 | 24750 | 24800 | 24800 | 24750 | 718 |
| 242 | 20231113 | 145200 | 11144992200 | 24800 | 24750 | 24800 | 24750 | 696 |
| 243 | 20231113 | 145100 | 11127765050 | 24750 | 24750 | 24800 | 24750 | 1195 |
| 244 | 20231113 | 145000 | 11098173300 | 24750 | 24750 | 24750 | 24700 | 669 |
| 245 | 20231113 | 144900 | 11081641900 | 24700 | 24800 | 24800 | 24700 | 2791 |
| 246 | 20231113 | 144800 | 11012602350 | 24800 | 24850 | 24850 | 24800 | 5309 |
| 247 | 20231113 | 144700 | 10880938600 | 24850 | 24850 | 24850 | 24800 | 813 |
| 248 | 20231113 | 144600 | 10860775000 | 24800 | 24800 | 24850 | 24800 | 696 |
| 249 | 20231113 | 144500 | 10843512300 | 24800 | 24850 | 24850 | 24800 | 513 |
| 250 | 20231113 | 144400 | 10830779300 | 24800 | 24850 | 24850 | 24800 | 414 |
| 251 | 20231113 | 144300 | 10820500100 | 24800 | 24850 | 24850 | 24800 | 331 |
| 252 | 20231113 | 144200 | 10812280450 | 24850 | 24800 | 24850 | 24800 | 326 |
| 253 | 20231113 | 144100 | 10804187450 | 24850 | 24850 | 24850 | 24800 | 457 |
| 254 | 20231113 | 144000 | 10792847850 | 24850 | 24850 | 24850 | 24800 | 401 |
| 255 | 20231113 | 143900 | 10782883050 | 24850 | 24850 | 24900 | 24800 | 342 |
| 256 | 20231113 | 143800 | 10774385850 | 24800 | 24850 | 24900 | 24800 | 193 |
| 257 | 20231113 | 143700 | 10769585550 | 24850 | 24850 | 24900 | 24850 | 364 |
| 258 | 20231113 | 143600 | 10760540100 | 24850 | 24850 | 24900 | 24800 | 552 |
| 259 | 20231113 | 143500 | 10746827000 | 24900 | 24950 | 24950 | 24850 | 1538 |
| 260 | 20231113 | 143400 | 10708577900 | 24900 | 24950 | 24950 | 24900 | 275 |
| 261 | 20231113 | 143300 | 10701724750 | 24900 | 24950 | 24950 | 24900 | 166 |
| 262 | 20231113 | 143200 | 10697590800 | 24950 | 25000 | 25000 | 24900 | 110 |
| 263 | 20231113 | 143100 | 10694846500 | 24950 | 24950 | 25000 | 24950 | 1149 |
| 264 | 20231113 | 143000 | 10666178000 | 24950 | 25000 | 25000 | 24950 | 360 |
| 265 | 20231113 | 142900 | 10657179300 | 25000 | 24950 | 25050 | 24950 | 1490 |
| 266 | 20231113 | 142800 | 10619875050 | 24950 | 24950 | 25000 | 24950 | 126 |
| 267 | 20231113 | 142700 | 10616731300 | 24950 | 25000 | 25000 | 24950 | 860 |
| 268 | 20231113 | 142600 | 10595258850 | 24950 | 25050 | 25100 | 24950 | 1663 |
| 269 | 20231113 | 142500 | 10553628650 | 25100 | 25100 | 25100 | 25050 | 277 |
| 270 | 20231113 | 142400 | 10546688500 | 25100 | 25100 | 25100 | 25050 | 111 |
| 271 | 20231113 | 142300 | 10543902450 | 25050 | 25100 | 25100 | 25050 | 150 |
| 272 | 20231113 | 142200 | 10540137700 | 25100 | 25100 | 25100 | 25050 | 25 |
| 273 | 20231113 | 142100 | 10539510450 | 25100 | 25100 | 25150 | 25050 | 617 |
| 274 | 20231113 | 142000 | 10524024850 | 25100 | 25100 | 25100 | 25100 | 73 |
| 275 | 20231113 | 141900 | 10522192550 | 25100 | 25150 | 25150 | 25100 | 720 |
| 276 | 20231113 | 141800 | 10504093900 | 25150 | 25000 | 25150 | 24950 | 3997 |
| 277 | 20231113 | 141700 | 10404052550 | 24950 | 24950 | 24950 | 24950 | 872 |
| 278 | 20231113 | 141600 | 10382296150 | 24950 | 24950 | 25000 | 24950 | 768 |
| 279 | 20231113 | 141500 | 10363134500 | 24900 | 24900 | 24900 | 24900 | 320 |
| 280 | 20231113 | 141400 | 10355166500 | 24850 | 24900 | 24950 | 24850 | 576 |
| 281 | 20231113 | 141300 | 10340824550 | 24850 | 24900 | 24900 | 24850 | 469 |
| 282 | 20231113 | 141200 | 10329167600 | 24900 | 24900 | 24900 | 24850 | 615 |
| 283 | 20231113 | 141100 | 10313884100 | 24900 | 24900 | 24900 | 24900 | 721 |
| 284 | 20231113 | 141000 | 10295931200 | 24900 | 24900 | 24900 | 24900 | 522 |
| 285 | 20231113 | 140900 | 10282933400 | 24900 | 24850 | 24900 | 24850 | 247 |
| 286 | 20231113 | 140800 | 10276795000 | 24850 | 24850 | 24900 | 24850 | 390 |
| 287 | 20231113 | 140700 | 10267100950 | 24900 | 24900 | 24900 | 24850 | 293 |
| 288 | 20231113 | 140600 | 10259819000 | 24850 | 24850 | 24900 | 24850 | 500 |
| 289 | 20231113 | 140500 | 10247391900 | 24850 | 24900 | 24900 | 24850 | 58 |
| 290 | 20231113 | 140400 | 10245950550 | 24850 | 24900 | 24900 | 24850 | 333 |
| 291 | 20231113 | 140300 | 10237664200 | 24850 | 24950 | 24950 | 24850 | 124 |
| 292 | 20231113 | 140200 | 10234576800 | 24900 | 24950 | 24950 | 24900 | 16 |
| 293 | 20231113 | 140100 | 10234178300 | 24900 | 24950 | 24950 | 24900 | 314 |
| 294 | 20231113 | 140000 | 10226356600 | 24900 | 24900 | 24900 | 24900 | 339 |
| 295 | 20231113 | 135900 | 10217915500 | 24900 | 24900 | 24900 | 24900 | 1191 |
| 296 | 20231113 | 135800 | 10188259600 | 24950 | 24950 | 24950 | 24900 | 65 |
| 297 | 20231113 | 135700 | 10186639150 | 24900 | 24950 | 24950 | 24900 | 22 |
| 298 | 20231113 | 135600 | 10186090300 | 25000 | 25000 | 25000 | 25000 | 43 |
| 299 | 20231113 | 135500 | 10185015300 | 24950 | 24900 | 24950 | 24900 | 334 |
| 300 | 20231113 | 135400 | 10176692100 | 24950 | 24900 | 24950 | 24900 | 452 |
| 301 | 20231113 | 135300 | 10165414950 | 24900 | 24900 | 24950 | 24900 | 672 |
| 302 | 20231113 | 135200 | 10148680800 | 24900 | 24950 | 24950 | 24900 | 262 |
| 303 | 20231113 | 135100 | 10142150500 | 24950 | 24950 | 24950 | 24950 | 38 |
| 304 | 20231113 | 135000 | 10141202400 | 24950 | 24950 | 25000 | 24950 | 139 |
| 305 | 20231113 | 134900 | 10137733200 | 24950 | 24900 | 24950 | 24900 | 43 |
| 306 | 20231113 | 134800 | 10136662450 | 24950 | 24900 | 24950 | 24900 | 134 |
| 307 | 20231113 | 134700 | 10133325350 | 24900 | 24950 | 24950 | 24900 | 1163 |
| 308 | 20231113 | 134600 | 10104366150 | 24900 | 25000 | 25000 | 24900 | 152 |
| 309 | 20231113 | 134500 | 10100568750 | 25000 | 24900 | 25000 | 24900 | 105 |
| 310 | 20231113 | 134400 | 10097949750 | 24900 | 24900 | 24950 | 24900 | 144 |
| 311 | 20231113 | 134300 | 10094364050 | 24950 | 24950 | 25000 | 24950 | 92 |
| 312 | 20231113 | 134200 | 10092068500 | 24950 | 24950 | 25000 | 24900 | 557 |
| 313 | 20231113 | 134100 | 10078190000 | 24950 | 24950 | 24950 | 24900 | 77 |
| 314 | 20231113 | 134000 | 10076269100 | 24950 | 24950 | 24950 | 24900 | 790 |
| 315 | 20231113 | 133900 | 10056559650 | 24950 | 25000 | 25000 | 24950 | 25 |
| 316 | 20231113 | 133800 | 10055935100 | 25000 | 24950 | 25000 | 24950 | 125 |
| 317 | 20231113 | 133700 | 10052810350 | 24950 | 24950 | 25000 | 24950 | 64 |
| 318 | 20231113 | 133600 | 10051212400 | 24950 | 24950 | 25000 | 24950 | 131 |
| 319 | 20231113 | 133500 | 10047938850 | 24950 | 24950 | 25000 | 24950 | 266 |
| 320 | 20231113 | 133400 | 10041299000 | 24950 | 25000 | 25000 | 24950 | 1781 |
| 321 | 20231113 | 133300 | 9996775000 | 25000 | 25000 | 25000 | 25000 | 380 |
| 322 | 20231113 | 133200 | 9987275000 | 25050 | 25050 | 25050 | 25000 | 72 |
| 323 | 20231113 | 133100 | 9985473900 | 25000 | 25000 | 25050 | 25000 | 126 |
| 324 | 20231113 | 133000 | 9982323350 | 25000 | 25000 | 25000 | 25000 | 91 |
| 325 | 20231113 | 132900 | 9980048350 | 25050 | 25050 | 25050 | 25000 | 90 |
| 326 | 20231113 | 132800 | 9977794650 | 25050 | 25050 | 25050 | 25050 | 12 |
| 327 | 20231113 | 132700 | 9977494050 | 25050 | 25000 | 25050 | 25000 | 26 |
| 328 | 20231113 | 132600 | 9976843700 | 25000 | 25050 | 25050 | 25000 | 397 |
| 329 | 20231113 | 132500 | 9966902800 | 25050 | 25050 | 25100 | 25050 | 308 |
| 330 | 20231113 | 132400 | 9959187350 | 25050 | 25100 | 25150 | 25050 | 426 |
| 331 | 20231113 | 132300 | 9948496150 | 25100 | 25100 | 25100 | 25100 | 60 |
| 332 | 20231113 | 132200 | 9946990150 | 25100 | 25150 | 25150 | 25100 | 27 |
| 333 | 20231113 | 132100 | 9946312400 | 25150 | 25100 | 25150 | 25050 | 689 |
| 334 | 20231113 | 132000 | 9929037150 | 25100 | 25150 | 25150 | 25100 | 411 |
| 335 | 20231113 | 131900 | 9918706150 | 25150 | 25150 | 25150 | 25100 | 56 |
| 336 | 20231113 | 131800 | 9917298500 | 25150 | 25200 | 25200 | 25100 | 94 |
| 337 | 20231113 | 131700 | 9914937650 | 25200 | 25150 | 25200 | 25150 | 369 |
| 338 | 20231113 | 131600 | 9905656400 | 25100 | 25100 | 25100 | 25100 | 548 |
| 339 | 20231113 | 131500 | 9891901600 | 25100 | 25000 | 25100 | 25000 | 936 |
| 340 | 20231113 | 131400 | 9868461300 | 25000 | 25000 | 25000 | 25000 | 125 |
| 341 | 20231113 | 131300 | 9865336300 | 25050 | 25050 | 25050 | 25000 | 337 |
| 342 | 20231113 | 131200 | 9856895450 | 25000 | 25000 | 25050 | 25000 | 356 |
| 343 | 20231113 | 131100 | 9847984200 | 25050 | 25100 | 25100 | 25050 | 1207 |
| 344 | 20231113 | 131000 | 9817742300 | 25100 | 25100 | 25100 | 25100 | 63 |
| 345 | 20231113 | 130900 | 9816161000 | 25100 | 25050 | 25100 | 25050 | 83 |
| 346 | 20231113 | 130800 | 9814079800 | 25050 | 25100 | 25100 | 25050 | 405 |
| 347 | 20231113 | 130700 | 9803932050 | 25050 | 25050 | 25050 | 25050 | 44 |
| 348 | 20231113 | 130600 | 9802829850 | 25050 | 25100 | 25100 | 25050 | 55 |
| 349 | 20231113 | 130500 | 9801449850 | 25100 | 25100 | 25100 | 25050 | 70 |
| 350 | 20231113 | 130400 | 9799695900 | 25050 | 25100 | 25100 | 25050 | 231 |
| 351 | 20231113 | 130300 | 9793909150 | 25050 | 25100 | 25100 | 25050 | 227 |
| 352 | 20231113 | 130200 | 9788214350 | 25100 | 25100 | 25100 | 25050 | 528 |
| 353 | 20231113 | 130100 | 9774982500 | 25100 | 25050 | 25100 | 25050 | 153 |
| 354 | 20231113 | 130000 | 9771149050 | 25050 | 25100 | 25100 | 25050 | 200 |
| 355 | 20231113 | 125900 | 9766133100 | 25100 | 25100 | 25100 | 25050 | 453 |
| 356 | 20231113 | 125800 | 9754763050 | 25200 | 25200 | 25200 | 25150 | 333 |
| 357 | 20231113 | 125700 | 9746373050 | 25200 | 25150 | 25200 | 25100 | 398 |
| 358 | 20231113 | 125600 | 9736362750 | 25150 | 25150 | 25150 | 25100 | 155 |
| 359 | 20231113 | 125500 | 9732472000 | 25100 | 25150 | 25200 | 25100 | 2053 |
| 360 | 20231113 | 125400 | 9680868200 | 25200 | 25150 | 25200 | 25150 | 1183 |
| 361 | 20231113 | 125300 | 9651061250 | 25150 | 25200 | 25200 | 25150 | 449 |
| 362 | 20231113 | 125200 | 9639767200 | 25200 | 25200 | 25250 | 25150 | 3495 |
| 363 | 20231113 | 125100 | 9551694150 | 25250 | 25300 | 25300 | 25200 | 2552 |
| 364 | 20231113 | 125000 | 9487259350 | 25300 | 25350 | 25350 | 25300 | 1096 |
| 365 | 20231113 | 124900 | 9459513550 | 25350 | 25250 | 25400 | 25250 | 6345 |
| 366 | 20231113 | 124800 | 9298852850 | 25300 | 25300 | 25300 | 25250 | 148 |
| 367 | 20231113 | 124700 | 9295108700 | 25300 | 25250 | 25300 | 25250 | 1398 |
| 368 | 20231113 | 124600 | 9259788450 | 25250 | 25250 | 25250 | 25200 | 401 |
| 369 | 20231113 | 124500 | 9249669250 | 25250 | 25250 | 25250 | 25250 | 71 |
| 370 | 20231113 | 124400 | 9247876500 | 25250 | 25250 | 25250 | 25200 | 507 |
| 371 | 20231113 | 124300 | 9235075250 | 25250 | 25200 | 25250 | 25200 | 330 |
| 372 | 20231113 | 124200 | 9226743950 | 25250 | 25250 | 25300 | 25250 | 1424 |
| 373 | 20231113 | 124100 | 9190783750 | 25250 | 25250 | 25250 | 25250 | 974 |
| 374 | 20231113 | 124000 | 9166190250 | 25250 | 25250 | 25250 | 25200 | 1217 |
| 375 | 20231113 | 123900 | 9135461850 | 25250 | 25200 | 25250 | 25200 | 1117 |
| 376 | 20231113 | 123800 | 9107290050 | 25200 | 25200 | 25200 | 25200 | 656 |
| 377 | 20231113 | 123700 | 9090758850 | 25200 | 25250 | 25250 | 25200 | 4806 |
| 378 | 20231113 | 123600 | 8969578800 | 25250 | 25300 | 25300 | 25250 | 4044 |
| 379 | 20231113 | 123500 | 8867434650 | 25250 | 25250 | 25250 | 25250 | 2091 |
| 380 | 20231113 | 123400 | 8814636900 | 25250 | 25250 | 25250 | 25200 | 1366 |
| 381 | 20231113 | 123300 | 8780163000 | 25200 | 25150 | 25200 | 25150 | 1239 |
| 382 | 20231113 | 123200 | 8748956900 | 25150 | 25200 | 25200 | 25150 | 1336 |
| 383 | 20231113 | 123100 | 8715290600 | 25200 | 25050 | 25200 | 25050 | 5068 |
| 384 | 20231113 | 123000 | 8587834250 | 25050 | 25050 | 25050 | 25000 | 708 |
| 385 | 20231113 | 122900 | 8570099150 | 25050 | 25000 | 25050 | 25000 | 322 |
| 386 | 20231113 | 122800 | 8562041550 | 25050 | 25100 | 25100 | 25000 | 1308 |
| 387 | 20231113 | 122700 | 8529276150 | 25100 | 25050 | 25100 | 25050 | 809 |
| 388 | 20231113 | 122600 | 8509010000 | 25050 | 25000 | 25050 | 25000 | 2666 |
| 389 | 20231113 | 122500 | 8442307650 | 25000 | 24950 | 25000 | 24900 | 1014 |
| 390 | 20231113 | 122400 | 8416986350 | 24950 | 24950 | 24950 | 24950 | 764 |
| 391 | 20231113 | 122300 | 8397924550 | 24950 | 24900 | 24950 | 24900 | 147 |
| 392 | 20231113 | 122200 | 8394263550 | 24900 | 24950 | 24950 | 24900 | 261 |
| 393 | 20231113 | 122100 | 8387764550 | 24900 | 24900 | 24900 | 24900 | 345 |
| 394 | 20231113 | 122000 | 8379174050 | 24900 | 24850 | 24900 | 24800 | 280 |
| 395 | 20231113 | 121900 | 8372219650 | 24850 | 24900 | 24900 | 24850 | 179 |
| 396 | 20231113 | 121800 | 8367768000 | 24900 | 24850 | 24900 | 24850 | 1101 |
| 397 | 20231113 | 121700 | 8340385900 | 24800 | 24850 | 24850 | 24800 | 81 |
| 398 | 20231113 | 121600 | 8338375050 | 24800 | 24800 | 24850 | 24800 | 136 |
| 399 | 20231113 | 121500 | 8335002200 | 24800 | 24800 | 24800 | 24800 | 481 |
| 400 | 20231113 | 121400 | 8323073400 | 24800 | 24800 | 24800 | 24800 | 24 |
| 401 | 20231113 | 121300 | 8322478200 | 24800 | 24800 | 24800 | 24800 | 152 |
| 402 | 20231113 | 121200 | 8318708600 | 24800 | 24800 | 24800 | 24800 | 219 |
| 403 | 20231113 | 121100 | 8313277400 | 24800 | 24800 | 24850 | 24800 | 424 |
| 404 | 20231113 | 121000 | 8302761700 | 24850 | 24850 | 24850 | 24850 | 318 |
| 405 | 20231113 | 120900 | 8294859400 | 24850 | 24800 | 24850 | 24800 | 448 |
| 406 | 20231113 | 120800 | 8283748900 | 24750 | 24800 | 24800 | 24750 | 140 |
| 407 | 20231113 | 120700 | 8280282800 | 24750 | 24750 | 24800 | 24750 | 30 |
| 408 | 20231113 | 120600 | 8279538950 | 24800 | 24850 | 24850 | 24750 | 105 |
| 409 | 20231113 | 120500 | 8276937250 | 24850 | 24750 | 24850 | 24750 | 359 |
| 410 | 20231113 | 120400 | 8268037750 | 24800 | 24750 | 24800 | 24750 | 354 |
| 411 | 20231113 | 120300 | 8259271150 | 24800 | 24750 | 24800 | 24750 | 160 |
| 412 | 20231113 | 120200 | 8255308300 | 24750 | 24750 | 24750 | 24750 | 1546 |
| 413 | 20231113 | 120100 | 8217044800 | 24750 | 24850 | 24850 | 24750 | 2204 |
| 414 | 20231113 | 120000 | 8162386900 | 24800 | 24800 | 24850 | 24800 | 51 |
| 415 | 20231113 | 115900 | 8161120400 | 24800 | 24850 | 24850 | 24800 | 90 |
| 416 | 20231113 | 115800 | 8158886050 | 24850 | 24850 | 24850 | 24850 | 13 |
| 417 | 20231113 | 115700 | 8158563000 | 24850 | 24800 | 24850 | 24800 | 35 |
| 418 | 20231113 | 115600 | 8157694750 | 24800 | 24800 | 24850 | 24800 | 159 |
| 419 | 20231113 | 115500 | 8153751200 | 24850 | 24800 | 24850 | 24800 | 1882 |
| 420 | 20231113 | 115400 | 8107077550 | 24800 | 24800 | 24800 | 24800 | 170 |
| 421 | 20231113 | 115300 | 8102861550 | 24850 | 24850 | 24850 | 24850 | 170 |
| 422 | 20231113 | 115200 | 8098637050 | 24800 | 24850 | 24850 | 24800 | 119 |
| 423 | 20231113 | 115100 | 8095685800 | 24800 | 24850 | 24850 | 24800 | 42 |
| 424 | 20231113 | 115000 | 8094642350 | 24800 | 24850 | 24850 | 24800 | 418 |
| 425 | 20231113 | 114900 | 8084264250 | 24850 | 24800 | 24850 | 24800 | 124 |
| 426 | 20231113 | 114800 | 8081182900 | 24800 | 24850 | 24850 | 24800 | 141 |
| 427 | 20231113 | 114700 | 8077685750 | 24850 | 24800 | 24850 | 24800 | 883 |
| 428 | 20231113 | 114600 | 8055783350 | 24800 | 24800 | 24850 | 24800 | 67 |
| 429 | 20231113 | 114500 | 8054120250 | 24850 | 24850 | 24850 | 24800 | 562 |
| 430 | 20231113 | 114400 | 8040181900 | 24800 | 24850 | 24900 | 24800 | 169 |
| 431 | 20231113 | 114300 | 8035981400 | 24850 | 24900 | 24900 | 24850 | 238 |
| 432 | 20231113 | 114200 | 8030055600 | 24900 | 24850 | 24900 | 24850 | 303 |
| 433 | 20231113 | 114100 | 8022524600 | 24900 | 24950 | 24950 | 24900 | 29 |
| 434 | 20231113 | 114000 | 8021802450 | 24900 | 24900 | 24900 | 24850 | 61 |
| 435 | 20231113 | 113900 | 8020286050 | 24850 | 24950 | 24950 | 24850 | 168 |
| 436 | 20231113 | 113800 | 8016102450 | 24950 | 24950 | 24950 | 24950 | 6 |
| 437 | 20231113 | 113700 | 8015952750 | 24950 | 24950 | 24950 | 24950 | 12 |
| 438 | 20231113 | 113600 | 8015653350 | 24950 | 24950 | 24950 | 24900 | 79 |
| 439 | 20231113 | 113500 | 8013683600 | 24950 | 24900 | 24950 | 24900 | 2 |
| 440 | 20231113 | 113400 | 8013633750 | 24900 | 24900 | 25000 | 24850 | 2386 |
| 441 | 20231113 | 113300 | 7954167050 | 24900 | 24850 | 24900 | 24800 | 138 |
| 442 | 20231113 | 113200 | 7950742700 | 24850 | 24850 | 24850 | 24850 | 198 |
| 443 | 20231113 | 113100 | 7945822400 | 24850 | 24900 | 24950 | 24800 | 422 |
| 444 | 20231113 | 113000 | 7935330000 | 24900 | 24900 | 24950 | 24800 | 26 |
| 445 | 20231113 | 112900 | 7934682850 | 24800 | 24800 | 24900 | 24800 | 3291 |
| 446 | 20231113 | 112800 | 7852755900 | 24800 | 24900 | 24900 | 24800 | 255 |
| 447 | 20231113 | 112700 | 7846410350 | 24900 | 24850 | 24950 | 24800 | 1233 |
| 448 | 20231113 | 112600 | 7815768150 | 24850 | 24900 | 24950 | 24850 | 1410 |
| 449 | 20231113 | 112500 | 7780708900 | 24950 | 24900 | 24950 | 24900 | 125 |
| 450 | 20231113 | 112400 | 7777595550 | 25000 | 24900 | 25050 | 24850 | 2722 |
| 451 | 20231113 | 112300 | 7709611300 | 24900 | 24750 | 24900 | 24750 | 830 |
| 452 | 20231113 | 112200 | 7689020300 | 24800 | 24750 | 24800 | 24750 | 304 |
| 453 | 20231113 | 112100 | 7681496150 | 24750 | 24750 | 24800 | 24750 | 41 |
| 454 | 20231113 | 112000 | 7680480150 | 24750 | 24750 | 24800 | 24750 | 333 |
| 455 | 20231113 | 111900 | 7672235900 | 24750 | 24750 | 24750 | 24750 | 283 |
| 456 | 20231113 | 111800 | 7665231650 | 24750 | 24800 | 24850 | 24750 | 1568 |
| 457 | 20231113 | 111700 | 7626409100 | 24800 | 24800 | 24850 | 24750 | 604 |
| 458 | 20231113 | 111600 | 7611443050 | 24850 | 24800 | 24850 | 24800 | 342 |
| 459 | 20231113 | 111500 | 7602961350 | 24800 | 24800 | 24850 | 24800 | 155 |
| 460 | 20231113 | 111400 | 7599117300 | 24800 | 24800 | 24850 | 24800 | 124 |
| 461 | 20231113 | 111300 | 7596041600 | 24800 | 24750 | 24800 | 24750 | 179 |
| 462 | 20231113 | 111200 | 7591607600 | 24750 | 24750 | 24800 | 24750 | 1045 |
| 463 | 20231113 | 111100 | 7565733100 | 24750 | 24700 | 24750 | 24700 | 178 |
| 464 | 20231113 | 111000 | 7561335400 | 24700 | 24750 | 24750 | 24700 | 56 |
| 465 | 20231113 | 110900 | 7559951250 | 24750 | 24750 | 24800 | 24750 | 111 |
| 466 | 20231113 | 110800 | 7557203050 | 24750 | 24750 | 24750 | 24700 | 653 |
| 467 | 20231113 | 110700 | 7541043750 | 24800 | 24750 | 24800 | 24750 | 96 |
| 468 | 20231113 | 110600 | 7538667700 | 24800 | 24750 | 24800 | 24750 | 1251 |
| 469 | 20231113 | 110500 | 7507647050 | 24750 | 24800 | 24800 | 24750 | 1933 |
| 470 | 20231113 | 110400 | 7459742450 | 24800 | 24850 | 24900 | 24800 | 1913 |
| 471 | 20231113 | 110300 | 7412247350 | 24900 | 24900 | 24950 | 24900 | 145 |
| 472 | 20231113 | 110200 | 7408636600 | 24900 | 24950 | 24950 | 24850 | 1077 |
| 473 | 20231113 | 110100 | 7381819100 | 24950 | 24950 | 25000 | 24950 | 2059 |
| 474 | 20231113 | 110000 | 7330399300 | 25000 | 25000 | 25000 | 24950 | 951 |
| 475 | 20231113 | 105900 | 7306625000 | 24950 | 25000 | 25000 | 24950 | 183 |
| 476 | 20231113 | 105800 | 7302052500 | 25000 | 25000 | 25000 | 24950 | 127 |
| 477 | 20231113 | 105700 | 7298878900 | 25000 | 25000 | 25000 | 24950 | 790 |
| 478 | 20231113 | 105600 | 7279166200 | 24900 | 24950 | 25000 | 24900 | 340 |
| 479 | 20231113 | 105500 | 7270684350 | 24900 | 24900 | 25000 | 24900 | 707 |
| 480 | 20231113 | 105400 | 7253056200 | 24950 | 24950 | 24950 | 24900 | 150 |
| 481 | 20231113 | 105300 | 7249313750 | 24950 | 24900 | 24950 | 24900 | 923 |
| 482 | 20231113 | 105200 | 7226289600 | 24900 | 24900 | 24950 | 24900 | 1285 |
| 483 | 20231113 | 105100 | 7194293050 | 24850 | 24800 | 24850 | 24800 | 989 |
| 484 | 20231113 | 105000 | 7169729650 | 24800 | 24850 | 24850 | 24700 | 1677 |
| 485 | 20231113 | 104900 | 7128240150 | 24850 | 24800 | 24850 | 24750 | 730 |
| 486 | 20231113 | 104800 | 7110120650 | 24800 | 24850 | 24850 | 24800 | 388 |
| 487 | 20231113 | 104700 | 7100495000 | 24800 | 24800 | 24850 | 24800 | 294 |
| 488 | 20231113 | 104600 | 7093203100 | 24800 | 24850 | 24850 | 24800 | 288 |
| 489 | 20231113 | 104500 | 7086046900 | 24800 | 24800 | 24800 | 24750 | 1710 |
| 490 | 20231113 | 104400 | 7043638950 | 24800 | 24800 | 24800 | 24800 | 93 |
| 491 | 20231113 | 104300 | 7041332550 | 24800 | 24750 | 24800 | 24700 | 2426 |
| 492 | 20231113 | 104200 | 6981180250 | 24700 | 24700 | 24750 | 24700 | 1872 |
| 493 | 20231113 | 104100 | 6934937400 | 24700 | 24800 | 24800 | 24700 | 89 |
| 494 | 20231113 | 104000 | 6932738400 | 24800 | 24700 | 24800 | 24700 | 585 |
| 495 | 20231113 | 103900 | 6918288200 | 24700 | 24750 | 24750 | 24700 | 328 |
| 496 | 20231113 | 103800 | 6910170300 | 24750 | 24750 | 24750 | 24700 | 361 |
| 497 | 20231113 | 103700 | 6901253300 | 24750 | 24800 | 24800 | 24700 | 895 |
| 498 | 20231113 | 103600 | 6879119050 | 24800 | 24800 | 24800 | 24750 | 112 |
| 499 | 20231113 | 103500 | 6876345950 | 24800 | 24750 | 24800 | 24700 | 152 |
| 500 | 20231113 | 103400 | 6872584300 | 24750 | 24800 | 24800 | 24700 | 1814 |
| 501 | 20231113 | 103300 | 6827686600 | 24800 | 24800 | 24850 | 24750 | 910 |
| 502 | 20231113 | 103200 | 6805120950 | 24800 | 24800 | 24850 | 24750 | 2248 |
| 503 | 20231113 | 103100 | 6749474550 | 24750 | 24800 | 24850 | 24700 | 6733 |
| 504 | 20231113 | 103000 | 6582747900 | 24800 | 24650 | 24800 | 24600 | 4446 |
| 505 | 20231113 | 102900 | 6473050400 | 24650 | 24700 | 24750 | 24600 | 3927 |
| 506 | 20231113 | 102800 | 6376351800 | 24700 | 24650 | 24700 | 24650 | 1714 |
| 507 | 20231113 | 102700 | 6334093550 | 24700 | 24750 | 24750 | 24650 | 9655 |
| 508 | 20231113 | 102600 | 6095509400 | 24750 | 24750 | 24800 | 24750 | 607 |
| 509 | 20231113 | 102500 | 6080462800 | 24750 | 24800 | 24800 | 24750 | 69 |
| 510 | 20231113 | 102400 | 6078753850 | 24800 | 24800 | 24800 | 24750 | 2195 |
| 511 | 20231113 | 102300 | 6024318700 | 24800 | 24800 | 24800 | 24750 | 173 |
| 512 | 20231113 | 102200 | 6020032300 | 24800 | 24850 | 24850 | 24750 | 2157 |
| 513 | 20231113 | 102100 | 5966530900 | 24850 | 24850 | 24900 | 24850 | 428 |
| 514 | 20231113 | 102000 | 5955893100 | 24850 | 24850 | 24900 | 24800 | 54 |
| 515 | 20231113 | 101900 | 5954551300 | 24900 | 24850 | 24900 | 24800 | 2035 |
| 516 | 20231113 | 101800 | 5904053200 | 24850 | 24900 | 24900 | 24850 | 634 |
| 517 | 20231113 | 101700 | 5888298100 | 24900 | 24900 | 24950 | 24900 | 2019 |
| 518 | 20231113 | 101600 | 5838005450 | 24900 | 24850 | 24900 | 24800 | 2243 |
| 519 | 20231113 | 101500 | 5782267000 | 24850 | 24850 | 24900 | 24850 | 975 |
| 520 | 20231113 | 101400 | 5758027700 | 24850 | 24850 | 24850 | 24800 | 198 |
| 521 | 20231113 | 101300 | 5753107450 | 24850 | 24850 | 24850 | 24800 | 200 |
| 522 | 20231113 | 101200 | 5748137700 | 24850 | 24900 | 24900 | 24850 | 458 |
| 523 | 20231113 | 101100 | 5736756250 | 24900 | 24900 | 24900 | 24850 | 1069 |
| 524 | 20231113 | 101000 | 5710185950 | 24900 | 24900 | 24900 | 24900 | 121 |
| 525 | 20231113 | 100900 | 5707173050 | 24850 | 24900 | 24900 | 24850 | 1549 |
| 526 | 20231113 | 100800 | 5668622550 | 24900 | 24950 | 24950 | 24900 | 451 |
| 527 | 20231113 | 100700 | 5657384300 | 24950 | 25050 | 25050 | 24950 | 5511 |
| 528 | 20231113 | 100600 | 5519621650 | 25000 | 25050 | 25050 | 25000 | 257 |
| 529 | 20231113 | 100500 | 5513186450 | 25050 | 25050 | 25100 | 25050 | 326 |
| 530 | 20231113 | 100400 | 5505020100 | 25050 | 25050 | 25050 | 25000 | 267 |
| 531 | 20231113 | 100300 | 5498338500 | 25050 | 25000 | 25100 | 25000 | 622 |
| 532 | 20231113 | 100200 | 5482768900 | 25050 | 25050 | 25050 | 25000 | 658 |
| 533 | 20231113 | 100100 | 5466315850 | 25050 | 25000 | 25100 | 25000 | 355 |
| 534 | 20231113 | 100000 | 5457413750 | 25100 | 25100 | 25150 | 25050 | 2550 |
| 535 | 20231113 | 095900 | 5393458500 | 25100 | 25100 | 25100 | 25050 | 1278 |
| 536 | 20231113 | 095800 | 5361416500 | 25100 | 25100 | 25100 | 25050 | 802 |
| 537 | 20231113 | 095700 | 5341316350 | 25100 | 25100 | 25150 | 25050 | 1724 |
| 538 | 20231113 | 095600 | 5298022950 | 25150 | 25100 | 25150 | 25050 | 558 |
| 539 | 20231113 | 095500 | 5284016750 | 25050 | 25000 | 25100 | 25000 | 1420 |
| 540 | 20231113 | 095400 | 5248407400 | 25000 | 24950 | 25050 | 24950 | 3160 |
| 541 | 20231113 | 095300 | 5169419900 | 24900 | 24900 | 24900 | 24850 | 926 |
| 542 | 20231113 | 095200 | 5146365950 | 24850 | 24850 | 24900 | 24800 | 2125 |
| 543 | 20231113 | 095100 | 5093524300 | 24850 | 24850 | 24850 | 24800 | 1205 |
| 544 | 20231113 | 095000 | 5063639600 | 24850 | 24850 | 24850 | 24800 | 1034 |
| 545 | 20231113 | 094900 | 5037955950 | 24800 | 24750 | 24850 | 24750 | 2839 |
| 546 | 20231113 | 094800 | 4967558150 | 24750 | 24800 | 24850 | 24700 | 3946 |
| 547 | 20231113 | 094700 | 4869781750 | 24850 | 24900 | 24900 | 24800 | 1570 |
| 548 | 20231113 | 094600 | 4830740500 | 24900 | 24850 | 24950 | 24850 | 568 |
| 549 | 20231113 | 094500 | 4816599850 | 24850 | 24850 | 24950 | 24800 | 1877 |
| 550 | 20231113 | 094400 | 4769952550 | 24850 | 24900 | 24950 | 24800 | 2187 |
| 551 | 20231113 | 094300 | 4715593450 | 24950 | 24950 | 24950 | 24900 | 241 |
| 552 | 20231113 | 094200 | 4709586900 | 24950 | 24950 | 25000 | 24900 | 1133 |
| 553 | 20231113 | 094100 | 4681320700 | 25000 | 25100 | 25100 | 24950 | 2659 |
| 554 | 20231113 | 094000 | 4614732850 | 25100 | 25100 | 25150 | 25000 | 890 |
| 555 | 20231113 | 093900 | 4592429650 | 25150 | 24900 | 25150 | 24900 | 4614 |
| 556 | 20231113 | 093800 | 4476990600 | 25000 | 24950 | 25000 | 24850 | 936 |
| 557 | 20231113 | 093700 | 4453655250 | 24950 | 24850 | 25000 | 24750 | 1571 |
| 558 | 20231113 | 093600 | 4414638600 | 24800 | 25100 | 25100 | 24750 | 18463 |
| 559 | 20231113 | 093500 | 3954664150 | 25100 | 25100 | 25100 | 25050 | 544 |
| 560 | 20231113 | 093400 | 3941014500 | 25100 | 25100 | 25150 | 25050 | 1026 |
| 561 | 20231113 | 093300 | 3915265800 | 25100 | 25050 | 25150 | 25050 | 1425 |
| 562 | 20231113 | 093200 | 3879497650 | 25100 | 25100 | 25150 | 25050 | 2890 |
| 563 | 20231113 | 093100 | 3807041900 | 25100 | 25150 | 25150 | 25100 | 2985 |
| 564 | 20231113 | 093000 | 3732116700 | 25150 | 25150 | 25200 | 25100 | 2193 |
| 565 | 20231113 | 092900 | 3676961850 | 25200 | 25200 | 25250 | 25200 | 3232 |
| 566 | 20231113 | 092800 | 3595513250 | 25200 | 25250 | 25250 | 25200 | 714 |
| 567 | 20231113 | 092700 | 3577519200 | 25250 | 25200 | 25300 | 25200 | 1234 |
| 568 | 20231113 | 092600 | 3546376600 | 25200 | 25250 | 25300 | 25200 | 1400 |
| 569 | 20231113 | 092500 | 3511038000 | 25250 | 25300 | 25350 | 25200 | 6385 |
| 570 | 20231113 | 092400 | 3349844700 | 25350 | 25450 | 25500 | 25350 | 1856 |
| 571 | 20231113 | 092300 | 3302686900 | 25500 | 25450 | 25500 | 25400 | 2705 |
| 572 | 20231113 | 092200 | 3233759000 | 25450 | 25350 | 25500 | 25350 | 2344 |
| 573 | 20231113 | 092100 | 3174114300 | 25400 | 25350 | 25400 | 25350 | 397 |
| 574 | 20231113 | 092000 | 3164032300 | 25400 | 25350 | 25400 | 25250 | 3407 |
| 575 | 20231113 | 091900 | 3077751500 | 25350 | 25250 | 25350 | 25250 | 985 |
| 576 | 20231113 | 091800 | 3052826150 | 25250 | 25300 | 25300 | 25200 | 2141 |
| 577 | 20231113 | 091700 | 2998721050 | 25250 | 25250 | 25300 | 25200 | 2162 |
| 578 | 20231113 | 091600 | 2944150750 | 25250 | 25250 | 25250 | 25200 | 890 |
| 579 | 20231113 | 091500 | 2921706700 | 25250 | 25250 | 25350 | 25200 | 2292 |
| 580 | 20231113 | 091400 | 2863823950 | 25250 | 25250 | 25350 | 25200 | 2486 |
| 581 | 20231113 | 091300 | 2801032250 | 25250 | 25300 | 25300 | 25200 | 4171 |
| 582 | 20231113 | 091200 | 2695667150 | 25300 | 25500 | 25500 | 25300 | 4467 |
| 583 | 20231113 | 091100 | 2582293900 | 25350 | 25250 | 25450 | 25250 | 7018 |
| 584 | 20231113 | 091000 | 2404368750 | 25250 | 25300 | 25350 | 25250 | 6652 |
| 585 | 20231113 | 090900 | 2235941600 | 25350 | 25450 | 25500 | 25300 | 12576 |
| 586 | 20231113 | 090800 | 1916715700 | 25500 | 25500 | 25550 | 25450 | 3920 |
| 587 | 20231113 | 090700 | 1816713950 | 25500 | 25550 | 25600 | 25500 | 3409 |
| 588 | 20231113 | 090600 | 1729636900 | 25500 | 25750 | 25750 | 25500 | 8847 |
| 589 | 20231113 | 090500 | 1502853500 | 25700 | 25700 | 25700 | 25650 | 2598 |
| 590 | 20231113 | 090400 | 1436111500 | 25700 | 25750 | 25800 | 25650 | 4861 |
| 591 | 20231113 | 090300 | 1311025100 | 25750 | 25950 | 26000 | 25700 | 18565 |
| 592 | 20231113 | 090200 | 830816250 | 25950 | 25950 | 26000 | 25900 | 8072 |
| 593 | 20231113 | 090100 | 621312600 | 25950 | 25800 | 26000 | 25800 | 9290 |
| 594 | 20231113 | 090000 | 380765450 | 25800 | 25700 | 25900 | 25700 | 14791 |