33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 3 | 20231113 | 190900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231113 | 190800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231113 | 190700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231113 | 190600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231113 | 190500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231113 | 190400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231113 | 190300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231113 | 190200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231113 | 190100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231113 | 190000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231113 | 185900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231113 | 185800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231113 | 185700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231113 | 185600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231113 | 185500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231113 | 185400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231113 | 185300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231113 | 185200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231113 | 185100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231113 | 185000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231113 | 184900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231113 | 184800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231113 | 184700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231113 | 184600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231113 | 184500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231113 | 184400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231113 | 184300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231113 | 184200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231113 | 184100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231113 | 184000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 33 | 20231113 | 183900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231113 | 183800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231113 | 183700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231113 | 183600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231113 | 183500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231113 | 183400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231113 | 183300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231113 | 183200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231113 | 183100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231113 | 183000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231113 | 182900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231113 | 182800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231113 | 182700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231113 | 182600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231113 | 182500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231113 | 182400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231113 | 182300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231113 | 182200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231113 | 182100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231113 | 182000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231113 | 181900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231113 | 181800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231113 | 181700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231113 | 181600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231113 | 181500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231113 | 181400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231113 | 181300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231113 | 181200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231113 | 181100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231113 | 181000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 63 | 20231113 | 180900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231113 | 180800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231113 | 180700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231113 | 180600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231113 | 180500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231113 | 180400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231113 | 180300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231113 | 180200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231113 | 180100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231113 | 180000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231113 | 175900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231113 | 175800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231113 | 175700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231113 | 175600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231113 | 175500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231113 | 175400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231113 | 175300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231113 | 175200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231113 | 175100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231113 | 175000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231113 | 174900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231113 | 174800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231113 | 174700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231113 | 174600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231113 | 174500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231113 | 174400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231113 | 174300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231113 | 174200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231113 | 174100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231113 | 174000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 93 | 20231113 | 173900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231113 | 173800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231113 | 173700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231113 | 173600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231113 | 173500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231113 | 173400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231113 | 173300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231113 | 173200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231113 | 173100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231113 | 173000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231113 | 172900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231113 | 172800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231113 | 172700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231113 | 172600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231113 | 172500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231113 | 172400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231113 | 172300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231113 | 172200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231113 | 172100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231113 | 172000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231113 | 171900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231113 | 171800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231113 | 171700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231113 | 171600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231113 | 171500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231113 | 171400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231113 | 171300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231113 | 171200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231113 | 171100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231113 | 171000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 123 | 20231113 | 170900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231113 | 170800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231113 | 170700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231113 | 170600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231113 | 170500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231113 | 170400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231113 | 170300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231113 | 170200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231113 | 170100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231113 | 170000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231113 | 165900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231113 | 165800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231113 | 165700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231113 | 165600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231113 | 165500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231113 | 165400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231113 | 165300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231113 | 165200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231113 | 165100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231113 | 165000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231113 | 164900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231113 | 164800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231113 | 164700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231113 | 164600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231113 | 164500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231113 | 164400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231113 | 164300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231113 | 164200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231113 | 164100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231113 | 164000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 153 | 20231113 | 163900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231113 | 163800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231113 | 163700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231113 | 163600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231113 | 163500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231113 | 163400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231113 | 163300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231113 | 163200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231113 | 163100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231113 | 163000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231113 | 162900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231113 | 162800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231113 | 162700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231113 | 162600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231113 | 162500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231113 | 162400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231113 | 162300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231113 | 162200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231113 | 162100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231113 | 162000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231113 | 161900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231113 | 161800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231113 | 161700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231113 | 161600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231113 | 161500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231113 | 161400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231113 | 161300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231113 | 161200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231113 | 161100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231113 | 161000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 183 | 20231113 | 160900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231113 | 160800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231113 | 160700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231113 | 160600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231113 | 160500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231113 | 160400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231113 | 160300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231113 | 160200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231113 | 160100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231113 | 160000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231113 | 155900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231113 | 155800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231113 | 155700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231113 | 155600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231113 | 155500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231113 | 155400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231113 | 155300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231113 | 155200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231113 | 155100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231113 | 155000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231113 | 154900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231113 | 154800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20231113 | 154700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20231113 | 154600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20231113 | 154500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20231113 | 154400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20231113 | 154300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20231113 | 154200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20231113 | 154100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20231113 | 154000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 213 | 20231113 | 153900 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20231113 | 153800 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20231113 | 153700 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20231113 | 153600 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20231113 | 153500 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20231113 | 153400 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20231113 | 153300 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20231113 | 153200 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20231113 | 153100 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20231113 | 153000 | 11119100100 | 24450 | 24450 | 24450 | 24450 | 41095 |
| 223 | 20231113 | 152900 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20231113 | 152800 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20231113 | 152700 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20231113 | 152600 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20231113 | 152500 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20231113 | 152400 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20231113 | 152300 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20231113 | 152200 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20231113 | 152100 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231113 | 152000 | 10114327350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231113 | 151900 | 10114327350 | 24450 | 24400 | 24450 | 24350 | 2799 |
| 234 | 20231113 | 151800 | 10046011450 | 24400 | 24400 | 24400 | 24350 | 1260 |
| 235 | 20231113 | 151700 | 10015307200 | 24350 | 24300 | 24400 | 24300 | 6158 |
| 236 | 20231113 | 151600 | 9865199900 | 24300 | 24350 | 24400 | 24300 | 5420 |
| 237 | 20231113 | 151500 | 9733293050 | 24350 | 24400 | 24400 | 24350 | 937 |
| 238 | 20231113 | 151400 | 9710458350 | 24400 | 24350 | 24400 | 24350 | 985 |
| 239 | 20231113 | 151300 | 9686449050 | 24400 | 24400 | 24400 | 24300 | 4251 |
| 240 | 20231113 | 151200 | 9582831850 | 24350 | 24400 | 24450 | 24350 | 1830 |
| 241 | 20231113 | 151100 | 9538194100 | 24400 | 24450 | 24450 | 24350 | 1537 |
| 242 | 20231113 | 151000 | 9500707950 | 24450 | 24350 | 24450 | 24350 | 3234 |
| 243 | 20231113 | 150900 | 9421814650 | 24350 | 24400 | 24400 | 24350 | 1518 |
| 244 | 20231113 | 150800 | 9384819100 | 24400 | 24400 | 24400 | 24350 | 1602 |
| 245 | 20231113 | 150700 | 9345774450 | 24400 | 24350 | 24450 | 24350 | 3476 |
| 246 | 20231113 | 150600 | 9260989550 | 24400 | 24400 | 24450 | 24350 | 1529 |
| 247 | 20231113 | 150500 | 9223675100 | 24400 | 24400 | 24450 | 24350 | 1120 |
| 248 | 20231113 | 150400 | 9196354950 | 24400 | 24400 | 24450 | 24350 | 2064 |
| 249 | 20231113 | 150300 | 9146007150 | 24450 | 24450 | 24450 | 24400 | 1743 |
| 250 | 20231113 | 150200 | 9103462450 | 24450 | 24450 | 24450 | 24400 | 516 |
| 251 | 20231113 | 150100 | 9090860350 | 24400 | 24450 | 24500 | 24400 | 557 |
| 252 | 20231113 | 150000 | 9077254200 | 24400 | 24400 | 24500 | 24400 | 1315 |
| 253 | 20231113 | 145900 | 9045106350 | 24400 | 24500 | 24500 | 24400 | 861 |
| 254 | 20231113 | 145800 | 9024065850 | 24500 | 24500 | 24500 | 24450 | 813 |
| 255 | 20231113 | 145700 | 9004180000 | 24500 | 24450 | 24500 | 24400 | 3144 |
| 256 | 20231113 | 145600 | 8927187750 | 24450 | 24550 | 24550 | 24400 | 1601 |
| 257 | 20231113 | 145500 | 8887977400 | 24500 | 24500 | 24550 | 24500 | 1754 |
| 258 | 20231113 | 145400 | 8844997300 | 24500 | 24450 | 24550 | 24450 | 624 |
| 259 | 20231113 | 145300 | 8829706150 | 24450 | 24400 | 24550 | 24350 | 5753 |
| 260 | 20231113 | 145200 | 8688966500 | 24400 | 24400 | 24450 | 24350 | 960 |
| 261 | 20231113 | 145100 | 8665549900 | 24400 | 24400 | 24450 | 24350 | 4459 |
| 262 | 20231113 | 145000 | 8556688050 | 24350 | 24400 | 24450 | 24350 | 3131 |
| 263 | 20231113 | 144900 | 8480306000 | 24400 | 24400 | 24450 | 24400 | 507 |
| 264 | 20231113 | 144800 | 8467930450 | 24400 | 24450 | 24500 | 24400 | 588 |
| 265 | 20231113 | 144700 | 8453564100 | 24400 | 24450 | 24500 | 24400 | 1347 |
| 266 | 20231113 | 144600 | 8420655100 | 24450 | 24450 | 24500 | 24400 | 863 |
| 267 | 20231113 | 144500 | 8399562000 | 24500 | 24400 | 24500 | 24350 | 1974 |
| 268 | 20231113 | 144400 | 8351299350 | 24400 | 24450 | 24450 | 24350 | 2059 |
| 269 | 20231113 | 144300 | 8301089150 | 24400 | 24400 | 24450 | 24400 | 1039 |
| 270 | 20231113 | 144200 | 8275726200 | 24400 | 24400 | 24500 | 24400 | 777 |
| 271 | 20231113 | 144100 | 8256728500 | 24400 | 24450 | 24450 | 24400 | 1393 |
| 272 | 20231113 | 144000 | 8222695700 | 24450 | 24500 | 24500 | 24450 | 737 |
| 273 | 20231113 | 143900 | 8204669100 | 24450 | 24450 | 24500 | 24400 | 724 |
| 274 | 20231113 | 143800 | 8186980350 | 24450 | 24450 | 24500 | 24400 | 623 |
| 275 | 20231113 | 143700 | 8171750900 | 24450 | 24400 | 24500 | 24400 | 2491 |
| 276 | 20231113 | 143600 | 8110816200 | 24400 | 24400 | 24450 | 24400 | 617 |
| 277 | 20231113 | 143500 | 8095754200 | 24400 | 24400 | 24450 | 24400 | 499 |
| 278 | 20231113 | 143400 | 8083570200 | 24400 | 24450 | 24450 | 24400 | 602 |
| 279 | 20231113 | 143300 | 8068872150 | 24450 | 24400 | 24500 | 24400 | 646 |
| 280 | 20231113 | 143200 | 8053086500 | 24400 | 24400 | 24500 | 24400 | 708 |
| 281 | 20231113 | 143100 | 8035786800 | 24450 | 24400 | 24450 | 24400 | 452 |
| 282 | 20231113 | 143000 | 8024751900 | 24400 | 24500 | 24550 | 24400 | 1268 |
| 283 | 20231113 | 142900 | 7993725100 | 24550 | 24500 | 24550 | 24500 | 406 |
| 284 | 20231113 | 142800 | 7983775050 | 24500 | 24550 | 24550 | 24500 | 934 |
| 285 | 20231113 | 142700 | 7960888900 | 24500 | 24450 | 24500 | 24450 | 4221 |
| 286 | 20231113 | 142600 | 7857555900 | 24500 | 24450 | 24500 | 24450 | 368 |
| 287 | 20231113 | 142500 | 7848551200 | 24450 | 24450 | 24500 | 24450 | 578 |
| 288 | 20231113 | 142400 | 7834404800 | 24450 | 24450 | 24500 | 24450 | 2385 |
| 289 | 20231113 | 142300 | 7776087700 | 24500 | 24450 | 24500 | 24450 | 439 |
| 290 | 20231113 | 142200 | 7765346700 | 24450 | 24450 | 24500 | 24450 | 905 |
| 291 | 20231113 | 142100 | 7743214100 | 24450 | 24450 | 24500 | 24450 | 1345 |
| 292 | 20231113 | 142000 | 7710299100 | 24450 | 24450 | 24500 | 24450 | 385 |
| 293 | 20231113 | 141900 | 7700880250 | 24500 | 24500 | 24500 | 24450 | 350 |
| 294 | 20231113 | 141800 | 7692317350 | 24450 | 24500 | 24500 | 24450 | 416 |
| 295 | 20231113 | 141700 | 7682142200 | 24500 | 24400 | 24500 | 24400 | 3172 |
| 296 | 20231113 | 141600 | 7604604600 | 24400 | 24400 | 24450 | 24400 | 388 |
| 297 | 20231113 | 141500 | 7595134200 | 24450 | 24400 | 24450 | 24350 | 750 |
| 298 | 20231113 | 141400 | 7576843050 | 24350 | 24350 | 24450 | 24350 | 1289 |
| 299 | 20231113 | 141300 | 7545401300 | 24350 | 24400 | 24400 | 24350 | 643 |
| 300 | 20231113 | 141200 | 7529726150 | 24400 | 24400 | 24450 | 24350 | 889 |
| 301 | 20231113 | 141100 | 7508035600 | 24450 | 24450 | 24450 | 24350 | 598 |
| 302 | 20231113 | 141000 | 7493449750 | 24350 | 24450 | 24450 | 24350 | 1034 |
| 303 | 20231113 | 140900 | 7468244250 | 24350 | 24350 | 24450 | 24350 | 1441 |
| 304 | 20231113 | 140800 | 7433109450 | 24350 | 24350 | 24450 | 24350 | 1254 |
| 305 | 20231113 | 140700 | 7402529050 | 24350 | 24400 | 24450 | 24350 | 658 |
| 306 | 20231113 | 140600 | 7386479850 | 24400 | 24400 | 24450 | 24350 | 581 |
| 307 | 20231113 | 140500 | 7372313350 | 24450 | 24400 | 24450 | 24350 | 1391 |
| 308 | 20231113 | 140400 | 7338371350 | 24400 | 24400 | 24450 | 24400 | 527 |
| 309 | 20231113 | 140300 | 7325509350 | 24400 | 24400 | 24450 | 24400 | 579 |
| 310 | 20231113 | 140200 | 7311378200 | 24400 | 24400 | 24450 | 24350 | 1267 |
| 311 | 20231113 | 140100 | 7280467100 | 24400 | 24450 | 24450 | 24400 | 922 |
| 312 | 20231113 | 140000 | 7257961000 | 24400 | 24400 | 24450 | 24400 | 477 |
| 313 | 20231113 | 135900 | 7246312150 | 24400 | 24400 | 24450 | 24400 | 948 |
| 314 | 20231113 | 135800 | 7223175550 | 24400 | 24400 | 24450 | 24400 | 574 |
| 315 | 20231113 | 135700 | 7209165950 | 24450 | 24400 | 24450 | 24400 | 311 |
| 316 | 20231113 | 135600 | 7201574000 | 24400 | 24450 | 24450 | 24400 | 441 |
| 317 | 20231113 | 135500 | 7190811250 | 24450 | 24400 | 24450 | 24350 | 5164 |
| 318 | 20231113 | 135400 | 7064992800 | 24350 | 24400 | 24450 | 24350 | 703 |
| 319 | 20231113 | 135300 | 7047861200 | 24400 | 24450 | 24450 | 24350 | 1018 |
| 320 | 20231113 | 135200 | 7023029800 | 24450 | 24400 | 24450 | 24400 | 812 |
| 321 | 20231113 | 135100 | 7003214650 | 24400 | 24400 | 24450 | 24400 | 257 |
| 322 | 20231113 | 135000 | 6996940450 | 24400 | 24400 | 24450 | 24400 | 413 |
| 323 | 20231113 | 134900 | 6986860150 | 24400 | 24400 | 24450 | 24400 | 598 |
| 324 | 20231113 | 134800 | 6972257950 | 24400 | 24450 | 24500 | 24400 | 379 |
| 325 | 20231113 | 134700 | 6962997450 | 24450 | 24450 | 24500 | 24450 | 164 |
| 326 | 20231113 | 134600 | 6958986450 | 24450 | 24450 | 24450 | 24400 | 967 |
| 327 | 20231113 | 134500 | 6935355600 | 24450 | 24400 | 24500 | 24400 | 145 |
| 328 | 20231113 | 134400 | 6931810150 | 24400 | 24450 | 24500 | 24400 | 854 |
| 329 | 20231113 | 134300 | 6910930200 | 24500 | 24450 | 24500 | 24450 | 524 |
| 330 | 20231113 | 134200 | 6898110250 | 24500 | 24450 | 24500 | 24450 | 325 |
| 331 | 20231113 | 134100 | 6890160600 | 24450 | 24450 | 24500 | 24450 | 262 |
| 332 | 20231113 | 134000 | 6883751750 | 24450 | 24450 | 24500 | 24450 | 530 |
| 333 | 20231113 | 133900 | 6870788600 | 24450 | 24400 | 24500 | 24400 | 4480 |
| 334 | 20231113 | 133800 | 6761314300 | 24450 | 24400 | 24450 | 24400 | 309 |
| 335 | 20231113 | 133700 | 6753772250 | 24450 | 24400 | 24450 | 24400 | 263 |
| 336 | 20231113 | 133600 | 6747349950 | 24400 | 24400 | 24450 | 24400 | 468 |
| 337 | 20231113 | 133500 | 6735927750 | 24400 | 24400 | 24450 | 24400 | 342 |
| 338 | 20231113 | 133400 | 6727578050 | 24450 | 24450 | 24450 | 24400 | 389 |
| 339 | 20231113 | 133300 | 6718081950 | 24450 | 24450 | 24500 | 24400 | 883 |
| 340 | 20231113 | 133200 | 6696496250 | 24450 | 24450 | 24500 | 24450 | 531 |
| 341 | 20231113 | 133100 | 6683509300 | 24450 | 24450 | 24500 | 24450 | 373 |
| 342 | 20231113 | 133000 | 6674381650 | 24450 | 24450 | 24500 | 24450 | 288 |
| 343 | 20231113 | 132900 | 6667333350 | 24450 | 24450 | 24500 | 24450 | 423 |
| 344 | 20231113 | 132800 | 6656986750 | 24500 | 24450 | 24500 | 24450 | 244 |
| 345 | 20231113 | 132700 | 6651017450 | 24500 | 24450 | 24500 | 24450 | 243 |
| 346 | 20231113 | 132600 | 6645070950 | 24450 | 24500 | 24500 | 24450 | 484 |
| 347 | 20231113 | 132500 | 6633234100 | 24450 | 24450 | 24500 | 24450 | 292 |
| 348 | 20231113 | 132400 | 6626089050 | 24450 | 24450 | 24500 | 24450 | 599 |
| 349 | 20231113 | 132300 | 6611439950 | 24450 | 24500 | 24550 | 24450 | 354 |
| 350 | 20231113 | 132200 | 6602766250 | 24550 | 24500 | 24550 | 24450 | 329 |
| 351 | 20231113 | 132100 | 6594707400 | 24500 | 24550 | 24550 | 24500 | 267 |
| 352 | 20231113 | 132000 | 6588162150 | 24500 | 24550 | 24600 | 24500 | 895 |
| 353 | 20231113 | 131900 | 6566198950 | 24550 | 24500 | 24600 | 24500 | 3127 |
| 354 | 20231113 | 131800 | 6489428850 | 24500 | 24500 | 24550 | 24500 | 383 |
| 355 | 20231113 | 131700 | 6480041400 | 24550 | 24450 | 24550 | 24450 | 1300 |
| 356 | 20231113 | 131600 | 6448196650 | 24500 | 24500 | 24500 | 24400 | 853 |
| 357 | 20231113 | 131500 | 6427337700 | 24450 | 24450 | 24500 | 24450 | 829 |
| 358 | 20231113 | 131400 | 6407066000 | 24500 | 24500 | 24500 | 24450 | 173 |
| 359 | 20231113 | 131300 | 6402835750 | 24500 | 24450 | 24500 | 24450 | 1043 |
| 360 | 20231113 | 131200 | 6377309750 | 24450 | 24450 | 24500 | 24450 | 1385 |
| 361 | 20231113 | 131100 | 6343434850 | 24450 | 24450 | 24450 | 24400 | 569 |
| 362 | 20231113 | 131000 | 6329528000 | 24450 | 24450 | 24500 | 24400 | 1203 |
| 363 | 20231113 | 130900 | 6300121450 | 24450 | 24400 | 24500 | 24400 | 912 |
| 364 | 20231113 | 130800 | 6277821300 | 24400 | 24450 | 24500 | 24400 | 342 |
| 365 | 20231113 | 130700 | 6269472700 | 24400 | 24400 | 24450 | 24400 | 437 |
| 366 | 20231113 | 130600 | 6258806700 | 24450 | 24450 | 24450 | 24400 | 573 |
| 367 | 20231113 | 130500 | 6244810650 | 24450 | 24400 | 24450 | 24400 | 456 |
| 368 | 20231113 | 130400 | 6233676050 | 24500 | 24450 | 24500 | 24400 | 242 |
| 369 | 20231113 | 130300 | 6227755950 | 24450 | 24450 | 24500 | 24450 | 843 |
| 370 | 20231113 | 130200 | 6207140100 | 24450 | 24450 | 24500 | 24450 | 412 |
| 371 | 20231113 | 130100 | 6197059850 | 24450 | 24450 | 24500 | 24450 | 445 |
| 372 | 20231113 | 130000 | 6186169950 | 24450 | 24450 | 24500 | 24450 | 394 |
| 373 | 20231113 | 125900 | 6176534750 | 24500 | 24450 | 24500 | 24450 | 283 |
| 374 | 20231113 | 125800 | 6169611900 | 24500 | 24500 | 24500 | 24450 | 186 |
| 375 | 20231113 | 125700 | 6165060700 | 24450 | 24550 | 24550 | 24450 | 1596 |
| 376 | 20231113 | 125600 | 6125972750 | 24450 | 24500 | 24550 | 24450 | 1383 |
| 377 | 20231113 | 125500 | 6092106800 | 24500 | 24500 | 24550 | 24500 | 357 |
| 378 | 20231113 | 125400 | 6083356200 | 24550 | 24500 | 24550 | 24500 | 406 |
| 379 | 20231113 | 125300 | 6073398350 | 24500 | 24500 | 24550 | 24500 | 313 |
| 380 | 20231113 | 125200 | 6065726450 | 24550 | 24500 | 24550 | 24500 | 253 |
| 381 | 20231113 | 125100 | 6059523000 | 24550 | 24550 | 24550 | 24500 | 301 |
| 382 | 20231113 | 125000 | 6052141700 | 24550 | 24450 | 24600 | 24450 | 4045 |
| 383 | 20231113 | 124900 | 5952960650 | 24500 | 24500 | 24500 | 24450 | 247 |
| 384 | 20231113 | 124800 | 5946915950 | 24500 | 24450 | 24500 | 24450 | 674 |
| 385 | 20231113 | 124700 | 5930420200 | 24500 | 24450 | 24500 | 24450 | 324 |
| 386 | 20231113 | 124600 | 5922493700 | 24500 | 24450 | 24500 | 24450 | 102 |
| 387 | 20231113 | 124500 | 5919999300 | 24500 | 24450 | 24500 | 24400 | 705 |
| 388 | 20231113 | 124400 | 5902760600 | 24400 | 24400 | 24450 | 24400 | 316 |
| 389 | 20231113 | 124300 | 5895047450 | 24400 | 24400 | 24450 | 24400 | 878 |
| 390 | 20231113 | 124200 | 5873596950 | 24400 | 24400 | 24450 | 24400 | 309 |
| 391 | 20231113 | 124100 | 5866052700 | 24400 | 24400 | 24450 | 24400 | 252 |
| 392 | 20231113 | 124000 | 5859901850 | 24450 | 24400 | 24450 | 24400 | 364 |
| 393 | 20231113 | 123900 | 5851009450 | 24400 | 24400 | 24450 | 24400 | 2247 |
| 394 | 20231113 | 123800 | 5796093900 | 24400 | 24450 | 24450 | 24400 | 444 |
| 395 | 20231113 | 123700 | 5785256100 | 24450 | 24450 | 24450 | 24400 | 655 |
| 396 | 20231113 | 123600 | 5769268800 | 24400 | 24350 | 24450 | 24350 | 1282 |
| 397 | 20231113 | 123500 | 5737992600 | 24350 | 24350 | 24400 | 24300 | 1076 |
| 398 | 20231113 | 123400 | 5711770100 | 24400 | 24350 | 24400 | 24300 | 1051 |
| 399 | 20231113 | 123300 | 5686176650 | 24400 | 24400 | 24400 | 24350 | 272 |
| 400 | 20231113 | 123200 | 5679547550 | 24350 | 24350 | 24400 | 24300 | 1288 |
| 401 | 20231113 | 123100 | 5648193050 | 24400 | 24350 | 24400 | 24300 | 672 |
| 402 | 20231113 | 123000 | 5631839450 | 24350 | 24350 | 24350 | 24300 | 328 |
| 403 | 20231113 | 122900 | 5623862500 | 24300 | 24350 | 24400 | 24300 | 2265 |
| 404 | 20231113 | 122800 | 5568726900 | 24400 | 24350 | 24400 | 24350 | 405 |
| 405 | 20231113 | 122700 | 5558861850 | 24400 | 24350 | 24450 | 24350 | 216 |
| 406 | 20231113 | 122600 | 5553601250 | 24350 | 24400 | 24450 | 24350 | 385 |
| 407 | 20231113 | 122500 | 5544211550 | 24400 | 24400 | 24450 | 24350 | 634 |
| 408 | 20231113 | 122400 | 5528758100 | 24400 | 24400 | 24450 | 24350 | 845 |
| 409 | 20231113 | 122300 | 5508144700 | 24450 | 24400 | 24450 | 24400 | 279 |
| 410 | 20231113 | 122200 | 5501332600 | 24450 | 24400 | 24450 | 24400 | 761 |
| 411 | 20231113 | 122100 | 5482760950 | 24450 | 24400 | 24450 | 24400 | 236 |
| 412 | 20231113 | 122000 | 5476999400 | 24400 | 24350 | 24450 | 24350 | 1616 |
| 413 | 20231113 | 121900 | 5437567050 | 24350 | 24400 | 24400 | 24350 | 751 |
| 414 | 20231113 | 121800 | 5419260700 | 24350 | 24400 | 24400 | 24350 | 795 |
| 415 | 20231113 | 121700 | 5399896800 | 24400 | 24350 | 24400 | 24350 | 1576 |
| 416 | 20231113 | 121600 | 5361513800 | 24350 | 24350 | 24400 | 24350 | 144 |
| 417 | 20231113 | 121500 | 5358004000 | 24350 | 24350 | 24400 | 24300 | 736 |
| 418 | 20231113 | 121400 | 5340081600 | 24350 | 24350 | 24400 | 24350 | 2157 |
| 419 | 20231113 | 121300 | 5287554050 | 24400 | 24350 | 24400 | 24350 | 353 |
| 420 | 20231113 | 121200 | 5278951300 | 24400 | 24400 | 24400 | 24350 | 390 |
| 421 | 20231113 | 121100 | 5269450350 | 24350 | 24350 | 24400 | 24350 | 789 |
| 422 | 20231113 | 121000 | 5250229950 | 24350 | 24450 | 24450 | 24350 | 1675 |
| 423 | 20231113 | 120900 | 5209396250 | 24350 | 24400 | 24450 | 24350 | 529 |
| 424 | 20231113 | 120800 | 5196496200 | 24400 | 24400 | 24450 | 24350 | 1366 |
| 425 | 20231113 | 120700 | 5163166300 | 24400 | 24350 | 24450 | 24350 | 211 |
| 426 | 20231113 | 120600 | 5158015650 | 24400 | 24400 | 24450 | 24350 | 306 |
| 427 | 20231113 | 120500 | 5150549150 | 24450 | 24400 | 24450 | 24350 | 730 |
| 428 | 20231113 | 120400 | 5132749650 | 24400 | 24400 | 24450 | 24400 | 275 |
| 429 | 20231113 | 120300 | 5126036200 | 24450 | 24400 | 24450 | 24350 | 1591 |
| 430 | 20231113 | 120200 | 5087241600 | 24450 | 24400 | 24500 | 24400 | 1237 |
| 431 | 20231113 | 120100 | 5057027200 | 24400 | 24400 | 24500 | 24400 | 2394 |
| 432 | 20231113 | 120000 | 4998511250 | 24500 | 24450 | 24500 | 24400 | 554 |
| 433 | 20231113 | 115900 | 4984971550 | 24450 | 24500 | 24500 | 24350 | 689 |
| 434 | 20231113 | 115800 | 4968147800 | 24450 | 24500 | 24500 | 24450 | 514 |
| 435 | 20231113 | 115700 | 4955576550 | 24450 | 24450 | 24500 | 24400 | 1260 |
| 436 | 20231113 | 115600 | 4924767500 | 24450 | 24450 | 24500 | 24450 | 266 |
| 437 | 20231113 | 115500 | 4918259100 | 24450 | 24400 | 24500 | 24400 | 886 |
| 438 | 20231113 | 115400 | 4896609200 | 24400 | 24450 | 24450 | 24400 | 309 |
| 439 | 20231113 | 115300 | 4889064600 | 24450 | 24450 | 24500 | 24450 | 1503 |
| 440 | 20231113 | 115200 | 4852307850 | 24500 | 24500 | 24500 | 24450 | 354 |
| 441 | 20231113 | 115100 | 4843648800 | 24500 | 24400 | 24500 | 24350 | 1024 |
| 442 | 20231113 | 115000 | 4818605600 | 24400 | 24400 | 24500 | 24400 | 1455 |
| 443 | 20231113 | 114900 | 4783032350 | 24450 | 24450 | 24500 | 24400 | 1006 |
| 444 | 20231113 | 114800 | 4758440900 | 24450 | 24450 | 24500 | 24450 | 147 |
| 445 | 20231113 | 114700 | 4754843800 | 24450 | 24400 | 24500 | 24400 | 3226 |
| 446 | 20231113 | 114600 | 4675960100 | 24400 | 24450 | 24450 | 24400 | 1284 |
| 447 | 20231113 | 114500 | 4644624650 | 24400 | 24450 | 24450 | 24400 | 382 |
| 448 | 20231113 | 114400 | 4635299950 | 24450 | 24450 | 24450 | 24400 | 108 |
| 449 | 20231113 | 114300 | 4632664100 | 24400 | 24400 | 24450 | 24400 | 238 |
| 450 | 20231113 | 114200 | 4626851250 | 24450 | 24450 | 24450 | 24400 | 980 |
| 451 | 20231113 | 114100 | 4602915700 | 24500 | 24450 | 24500 | 24400 | 2240 |
| 452 | 20231113 | 114000 | 4548212350 | 24500 | 24450 | 24500 | 24400 | 345 |
| 453 | 20231113 | 113900 | 4539781050 | 24500 | 24500 | 24500 | 24400 | 421 |
| 454 | 20231113 | 113800 | 4529490400 | 24400 | 24400 | 24500 | 24400 | 739 |
| 455 | 20231113 | 113700 | 4511420050 | 24450 | 24400 | 24500 | 24400 | 503 |
| 456 | 20231113 | 113600 | 4499138450 | 24450 | 24450 | 24500 | 24400 | 4573 |
| 457 | 20231113 | 113500 | 4387329650 | 24450 | 24550 | 24550 | 24450 | 625 |
| 458 | 20231113 | 113400 | 4372020500 | 24550 | 24550 | 24550 | 24500 | 634 |
| 459 | 20231113 | 113300 | 4356480350 | 24500 | 24500 | 24550 | 24500 | 178 |
| 460 | 20231113 | 113200 | 4352116400 | 24500 | 24450 | 24550 | 24450 | 539 |
| 461 | 20231113 | 113100 | 4338912850 | 24500 | 24550 | 24550 | 24450 | 1949 |
| 462 | 20231113 | 113000 | 4291176300 | 24550 | 24500 | 24550 | 24500 | 593 |
| 463 | 20231113 | 112900 | 4276639750 | 24550 | 24500 | 24550 | 24500 | 976 |
| 464 | 20231113 | 112800 | 4252707200 | 24500 | 24500 | 24550 | 24500 | 231 |
| 465 | 20231113 | 112700 | 4247043550 | 24500 | 24500 | 24550 | 24500 | 259 |
| 466 | 20231113 | 112600 | 4240694000 | 24500 | 24500 | 24550 | 24500 | 388 |
| 467 | 20231113 | 112500 | 4231181050 | 24550 | 24450 | 24550 | 24450 | 3509 |
| 468 | 20231113 | 112400 | 4145239650 | 24450 | 24500 | 24550 | 24450 | 1832 |
| 469 | 20231113 | 112300 | 4100383100 | 24550 | 24500 | 24550 | 24500 | 1266 |
| 470 | 20231113 | 112200 | 4069357300 | 24500 | 24550 | 24550 | 24500 | 1432 |
| 471 | 20231113 | 112100 | 4034259650 | 24550 | 24500 | 24550 | 24500 | 239 |
| 472 | 20231113 | 112000 | 4028400350 | 24500 | 24500 | 24550 | 24500 | 347 |
| 473 | 20231113 | 111900 | 4019894800 | 24550 | 24500 | 24550 | 24500 | 450 |
| 474 | 20231113 | 111800 | 4008864350 | 24500 | 24500 | 24550 | 24500 | 245 |
| 475 | 20231113 | 111700 | 4002858750 | 24500 | 24550 | 24600 | 24500 | 807 |
| 476 | 20231113 | 111600 | 3983056800 | 24550 | 24600 | 24600 | 24550 | 920 |
| 477 | 20231113 | 111500 | 3960466900 | 24600 | 24550 | 24600 | 24550 | 331 |
| 478 | 20231113 | 111400 | 3952336900 | 24550 | 24550 | 24600 | 24550 | 255 |
| 479 | 20231113 | 111300 | 3946073900 | 24600 | 24600 | 24600 | 24550 | 1912 |
| 480 | 20231113 | 111200 | 3899129100 | 24600 | 24600 | 24600 | 24550 | 339 |
| 481 | 20231113 | 111100 | 3890802350 | 24600 | 24550 | 24600 | 24550 | 579 |
| 482 | 20231113 | 111000 | 3876585300 | 24550 | 24600 | 24600 | 24550 | 421 |
| 483 | 20231113 | 110900 | 3866244950 | 24550 | 24550 | 24600 | 24550 | 202 |
| 484 | 20231113 | 110800 | 3861283250 | 24600 | 24550 | 24600 | 24550 | 373 |
| 485 | 20231113 | 110700 | 3852123400 | 24550 | 24550 | 24600 | 24550 | 305 |
| 486 | 20231113 | 110600 | 3844629900 | 24600 | 24550 | 24600 | 24550 | 620 |
| 487 | 20231113 | 110500 | 3829398350 | 24550 | 24550 | 24600 | 24550 | 425 |
| 488 | 20231113 | 110400 | 3818952250 | 24600 | 24550 | 24600 | 24550 | 366 |
| 489 | 20231113 | 110300 | 3809963100 | 24550 | 24600 | 24600 | 24550 | 253 |
| 490 | 20231113 | 110200 | 3803749200 | 24550 | 24550 | 24650 | 24500 | 3601 |
| 491 | 20231113 | 110100 | 3715277950 | 24550 | 24600 | 24600 | 24550 | 103 |
| 492 | 20231113 | 110000 | 3712748750 | 24550 | 24550 | 24600 | 24550 | 502 |
| 493 | 20231113 | 105900 | 3700417500 | 24550 | 24550 | 24600 | 24550 | 332 |
| 494 | 20231113 | 105800 | 3692259650 | 24550 | 24600 | 24650 | 24550 | 278 |
| 495 | 20231113 | 105700 | 3685420050 | 24600 | 24650 | 24650 | 24600 | 733 |
| 496 | 20231113 | 105600 | 3667384350 | 24600 | 24600 | 24650 | 24600 | 155 |
| 497 | 20231113 | 105500 | 3663570250 | 24600 | 24600 | 24600 | 24600 | 57 |
| 498 | 20231113 | 105400 | 3662168050 | 24600 | 24650 | 24650 | 24600 | 297 |
| 499 | 20231113 | 105300 | 3654850850 | 24600 | 24650 | 24650 | 24600 | 583 |
| 500 | 20231113 | 105200 | 3640493500 | 24650 | 24650 | 24700 | 24650 | 819 |
| 501 | 20231113 | 105100 | 3620302750 | 24650 | 24650 | 24700 | 24650 | 288 |
| 502 | 20231113 | 105000 | 3613202000 | 24650 | 24650 | 24650 | 24650 | 516 |
| 503 | 20231113 | 104900 | 3600482600 | 24700 | 24600 | 24700 | 24600 | 2310 |
| 504 | 20231113 | 104800 | 3543554150 | 24600 | 24600 | 24650 | 24600 | 1164 |
| 505 | 20231113 | 104700 | 3514915100 | 24600 | 24550 | 24650 | 24500 | 1918 |
| 506 | 20231113 | 104600 | 3467779050 | 24550 | 24550 | 24550 | 24500 | 1664 |
| 507 | 20231113 | 104500 | 3427004550 | 24550 | 24550 | 24600 | 24550 | 1231 |
| 508 | 20231113 | 104400 | 3396781950 | 24550 | 24600 | 24600 | 24550 | 206 |
| 509 | 20231113 | 104300 | 3391722900 | 24600 | 24600 | 24600 | 24600 | 45 |
| 510 | 20231113 | 104200 | 3390615900 | 24600 | 24650 | 24650 | 24600 | 878 |
| 511 | 20231113 | 104100 | 3369015500 | 24650 | 24600 | 24650 | 24600 | 280 |
| 512 | 20231113 | 104000 | 3362126200 | 24600 | 24650 | 24650 | 24600 | 232 |
| 513 | 20231113 | 103900 | 3356415000 | 24600 | 24600 | 24650 | 24600 | 60 |
| 514 | 20231113 | 103800 | 3354937050 | 24600 | 24650 | 24650 | 24600 | 10 |
| 515 | 20231113 | 103700 | 3354690700 | 24600 | 24650 | 24650 | 24600 | 155 |
| 516 | 20231113 | 103600 | 3350875950 | 24650 | 24600 | 24650 | 24600 | 481 |
| 517 | 20231113 | 103500 | 3339021900 | 24650 | 24650 | 24650 | 24650 | 2 |
| 518 | 20231113 | 103400 | 3338972600 | 24650 | 24600 | 24650 | 24550 | 2993 |
| 519 | 20231113 | 103300 | 3265432500 | 24550 | 24650 | 24650 | 24550 | 62 |
| 520 | 20231113 | 103200 | 3263907300 | 24650 | 24650 | 24650 | 24650 | 1 |
| 521 | 20231113 | 103100 | 3263882650 | 24650 | 24600 | 24650 | 24500 | 9424 |
| 522 | 20231113 | 103000 | 3032471550 | 24600 | 24600 | 24600 | 24550 | 1841 |
| 523 | 20231113 | 102900 | 2987227300 | 24550 | 24600 | 24600 | 24550 | 1063 |
| 524 | 20231113 | 102800 | 2961082600 | 24650 | 24600 | 24650 | 24600 | 703 |
| 525 | 20231113 | 102700 | 2943787350 | 24650 | 24600 | 24650 | 24600 | 350 |
| 526 | 20231113 | 102600 | 2935176050 | 24650 | 24600 | 24650 | 24600 | 350 |
| 527 | 20231113 | 102500 | 2926560700 | 24650 | 24600 | 24650 | 24600 | 276 |
| 528 | 20231113 | 102400 | 2919764900 | 24650 | 24600 | 24650 | 24600 | 181 |
| 529 | 20231113 | 102300 | 2915311150 | 24650 | 24600 | 24650 | 24600 | 119 |
| 530 | 20231113 | 102200 | 2912380600 | 24600 | 24650 | 24650 | 24600 | 641 |
| 531 | 20231113 | 102100 | 2896584050 | 24650 | 24650 | 24700 | 24650 | 1274 |
| 532 | 20231113 | 102000 | 2865179000 | 24650 | 24650 | 24700 | 24650 | 192 |
| 533 | 20231113 | 101900 | 2860443300 | 24650 | 24650 | 24700 | 24650 | 296 |
| 534 | 20231113 | 101800 | 2853146850 | 24700 | 24650 | 24700 | 24650 | 553 |
| 535 | 20231113 | 101700 | 2839503500 | 24700 | 24650 | 24700 | 24650 | 316 |
| 536 | 20231113 | 101600 | 2831706600 | 24700 | 24650 | 24700 | 24650 | 117 |
| 537 | 20231113 | 101500 | 2828817550 | 24700 | 24650 | 24700 | 24650 | 134 |
| 538 | 20231113 | 101400 | 2825513400 | 24650 | 24650 | 24700 | 24600 | 5272 |
| 539 | 20231113 | 101300 | 2695443050 | 24650 | 24700 | 24700 | 24650 | 184 |
| 540 | 20231113 | 101200 | 2690906150 | 24700 | 24650 | 24700 | 24650 | 76 |
| 541 | 20231113 | 101100 | 2689029050 | 24650 | 24650 | 24700 | 24650 | 470 |
| 542 | 20231113 | 101000 | 2677442500 | 24650 | 24700 | 24700 | 24650 | 719 |
| 543 | 20231113 | 100900 | 2659684150 | 24700 | 24650 | 24700 | 24650 | 757 |
| 544 | 20231113 | 100800 | 2641014450 | 24650 | 24650 | 24700 | 24650 | 1171 |
| 545 | 20231113 | 100700 | 2612147100 | 24700 | 24650 | 24700 | 24650 | 26 |
| 546 | 20231113 | 100600 | 2611505750 | 24700 | 24700 | 24700 | 24700 | 2 |
| 547 | 20231113 | 100500 | 2611456350 | 24700 | 24750 | 24750 | 24700 | 129 |
| 548 | 20231113 | 100400 | 2608270000 | 24750 | 24750 | 24750 | 24700 | 735 |
| 549 | 20231113 | 100300 | 2590096600 | 24750 | 24750 | 24800 | 24750 | 100 |
| 550 | 20231113 | 100200 | 2587620250 | 24750 | 24700 | 24750 | 24700 | 620 |
| 551 | 20231113 | 100100 | 2572280250 | 24750 | 24750 | 24750 | 24700 | 62 |
| 552 | 20231113 | 100000 | 2570746450 | 24750 | 24700 | 24750 | 24700 | 3932 |
| 553 | 20231113 | 095900 | 2473507150 | 24700 | 24700 | 24750 | 24700 | 1633 |
| 554 | 20231113 | 095800 | 2433166550 | 24700 | 24700 | 24750 | 24700 | 568 |
| 555 | 20231113 | 095700 | 2419135250 | 24750 | 24700 | 24750 | 24700 | 176 |
| 556 | 20231113 | 095600 | 2414785150 | 24750 | 24700 | 24750 | 24700 | 164 |
| 557 | 20231113 | 095500 | 2410733350 | 24700 | 24700 | 24750 | 24700 | 261 |
| 558 | 20231113 | 095400 | 2404284500 | 24750 | 24700 | 24750 | 24700 | 216 |
| 559 | 20231113 | 095300 | 2398945500 | 24750 | 24750 | 24750 | 24700 | 285 |
| 560 | 20231113 | 095200 | 2391904450 | 24750 | 24750 | 24750 | 24750 | 228 |
| 561 | 20231113 | 095100 | 2386261450 | 24750 | 24700 | 24750 | 24700 | 970 |
| 562 | 20231113 | 095000 | 2362255750 | 24750 | 24700 | 24750 | 24700 | 296 |
| 563 | 20231113 | 094900 | 2354942050 | 24700 | 24700 | 24750 | 24700 | 367 |
| 564 | 20231113 | 094800 | 2345865800 | 24700 | 24700 | 24700 | 24700 | 206 |
| 565 | 20231113 | 094700 | 2340777600 | 24750 | 24750 | 24750 | 24750 | 184 |
| 566 | 20231113 | 094600 | 2336223600 | 24750 | 24750 | 24750 | 24700 | 1286 |
| 567 | 20231113 | 094500 | 2304422700 | 24700 | 24700 | 24750 | 24700 | 2753 |
| 568 | 20231113 | 094400 | 2236415200 | 24700 | 24650 | 24700 | 24650 | 4137 |
| 569 | 20231113 | 094300 | 2134434500 | 24600 | 24600 | 24600 | 24600 | 409 |
| 570 | 20231113 | 094200 | 2124373100 | 24650 | 24600 | 24650 | 24600 | 155 |
| 571 | 20231113 | 094100 | 2120558850 | 24600 | 24650 | 24700 | 24600 | 6389 |
| 572 | 20231113 | 094000 | 1963247050 | 24700 | 24700 | 24700 | 24650 | 799 |
| 573 | 20231113 | 093900 | 1943512300 | 24700 | 24700 | 24700 | 24650 | 443 |
| 574 | 20231113 | 093800 | 1932587000 | 24700 | 24700 | 24750 | 24650 | 1826 |
| 575 | 20231113 | 093700 | 1887493950 | 24750 | 24700 | 24750 | 24700 | 216 |
| 576 | 20231113 | 093600 | 1882149950 | 24750 | 24700 | 24750 | 24700 | 333 |
| 577 | 20231113 | 093500 | 1873913200 | 24750 | 24700 | 24750 | 24700 | 497 |
| 578 | 20231113 | 093400 | 1861629400 | 24750 | 24700 | 24750 | 24700 | 218 |
| 579 | 20231113 | 093300 | 1856244450 | 24750 | 24750 | 24750 | 24700 | 1919 |
| 580 | 20231113 | 093200 | 1808839400 | 24750 | 24700 | 24750 | 24700 | 1118 |
| 581 | 20231113 | 093100 | 1781218800 | 24700 | 24700 | 24700 | 24650 | 512 |
| 582 | 20231113 | 093000 | 1768572900 | 24700 | 24700 | 24700 | 24650 | 317 |
| 583 | 20231113 | 092900 | 1760744600 | 24700 | 24600 | 24700 | 24600 | 1957 |
| 584 | 20231113 | 092800 | 1712504250 | 24600 | 24600 | 24600 | 24550 | 1711 |
| 585 | 20231113 | 092700 | 1670425050 | 24600 | 24550 | 24600 | 24550 | 222 |
| 586 | 20231113 | 092600 | 1664972950 | 24550 | 24550 | 24600 | 24500 | 4272 |
| 587 | 20231113 | 092500 | 1560177600 | 24600 | 24600 | 24600 | 24550 | 547 |
| 588 | 20231113 | 092400 | 1546747050 | 24550 | 24600 | 24600 | 24550 | 1060 |
| 589 | 20231113 | 092300 | 1520673700 | 24600 | 24650 | 24650 | 24600 | 521 |
| 590 | 20231113 | 092200 | 1507854000 | 24600 | 24600 | 24650 | 24600 | 382 |
| 591 | 20231113 | 092100 | 1498455650 | 24600 | 24600 | 24650 | 24600 | 1381 |
| 592 | 20231113 | 092000 | 1464478200 | 24600 | 24600 | 24650 | 24600 | 1087 |
| 593 | 20231113 | 091900 | 1437734400 | 24600 | 24550 | 24600 | 24550 | 3701 |
| 594 | 20231113 | 091800 | 1346798400 | 24600 | 24650 | 24650 | 24550 | 3782 |
| 595 | 20231113 | 091700 | 1253627900 | 24700 | 24700 | 24750 | 24650 | 503 |
| 596 | 20231113 | 091600 | 1241202400 | 24750 | 24700 | 24800 | 24650 | 1480 |
| 597 | 20231113 | 091500 | 1204640700 | 24700 | 24700 | 24800 | 24650 | 3809 |
| 598 | 20231113 | 091400 | 1110392750 | 24650 | 24750 | 24800 | 24650 | 885 |
| 599 | 20231113 | 091300 | 1088529300 | 24800 | 24800 | 24850 | 24750 | 1235 |
| 600 | 20231113 | 091200 | 1057883200 | 24850 | 24850 | 24850 | 24800 | 2669 |
| 601 | 20231113 | 091100 | 991630050 | 24850 | 24800 | 24850 | 24800 | 2054 |
| 602 | 20231113 | 091000 | 940605000 | 24800 | 24850 | 24850 | 24650 | 9931 |
| 603 | 20231113 | 090900 | 694983350 | 24850 | 24800 | 24900 | 24800 | 1018 |
| 604 | 20231113 | 090800 | 669688850 | 24900 | 24850 | 24900 | 24850 | 871 |
| 605 | 20231113 | 090700 | 648034050 | 24850 | 24800 | 24900 | 24800 | 733 |
| 606 | 20231113 | 090600 | 629824650 | 24900 | 24900 | 24900 | 24800 | 1740 |
| 607 | 20231113 | 090500 | 586608250 | 24850 | 24900 | 24950 | 24850 | 4702 |
| 608 | 20231113 | 090400 | 469511200 | 24900 | 24950 | 24950 | 24900 | 1688 |
| 609 | 20231113 | 090300 | 427423250 | 24950 | 24900 | 25000 | 24850 | 2544 |
| 610 | 20231113 | 090200 | 364020300 | 24850 | 25100 | 25100 | 24850 | 2814 |
| 611 | 20231113 | 090100 | 293659200 | 25100 | 24900 | 25100 | 24850 | 5402 |
| 612 | 20231113 | 090000 | 158709300 | 24900 | 24950 | 24950 | 24850 | 6367 |