33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 3 | 20231113 | 191000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20231113 | 190900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20231113 | 190800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20231113 | 190700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20231113 | 190600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20231113 | 190500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20231113 | 190400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20231113 | 190300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20231113 | 190200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20231113 | 190100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20231113 | 190000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20231113 | 185900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20231113 | 185800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20231113 | 185700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20231113 | 185600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20231113 | 185500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20231113 | 185400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20231113 | 185300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20231113 | 185200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20231113 | 185100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20231113 | 185000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20231113 | 184900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20231113 | 184800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20231113 | 184700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20231113 | 184600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20231113 | 184500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20231113 | 184400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20231113 | 184300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20231113 | 184200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20231113 | 184100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 33 | 20231113 | 184000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20231113 | 183900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20231113 | 183800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20231113 | 183700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20231113 | 183600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20231113 | 183500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20231113 | 183400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20231113 | 183300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20231113 | 183200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20231113 | 183100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20231113 | 183000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20231113 | 182900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20231113 | 182800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20231113 | 182700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20231113 | 182600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20231113 | 182500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20231113 | 182400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20231113 | 182300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20231113 | 182200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20231113 | 182100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20231113 | 182000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20231113 | 181900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20231113 | 181800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20231113 | 181700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20231113 | 181600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20231113 | 181500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20231113 | 181400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20231113 | 181300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20231113 | 181200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20231113 | 181100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 63 | 20231113 | 181000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20231113 | 180900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20231113 | 180800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20231113 | 180700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20231113 | 180600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20231113 | 180500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20231113 | 180400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20231113 | 180300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20231113 | 180200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20231113 | 180100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20231113 | 180000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20231113 | 175900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20231113 | 175800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20231113 | 175700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20231113 | 175600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20231113 | 175500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20231113 | 175400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20231113 | 175300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20231113 | 175200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20231113 | 175100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20231113 | 175000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20231113 | 174900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20231113 | 174800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20231113 | 174700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20231113 | 174600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20231113 | 174500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20231113 | 174400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20231113 | 174300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20231113 | 174200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20231113 | 174100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 93 | 20231113 | 174000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20231113 | 173900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20231113 | 173800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20231113 | 173700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20231113 | 173600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20231113 | 173500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20231113 | 173400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20231113 | 173300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20231113 | 173200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20231113 | 173100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20231113 | 173000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20231113 | 172900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20231113 | 172800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20231113 | 172700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20231113 | 172600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20231113 | 172500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20231113 | 172400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20231113 | 172300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20231113 | 172200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20231113 | 172100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20231113 | 172000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20231113 | 171900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20231113 | 171800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20231113 | 171700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20231113 | 171600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20231113 | 171500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20231113 | 171400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20231113 | 171300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20231113 | 171200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20231113 | 171100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 123 | 20231113 | 171000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20231113 | 170900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20231113 | 170800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20231113 | 170700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20231113 | 170600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20231113 | 170500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20231113 | 170400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20231113 | 170300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20231113 | 170200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20231113 | 170100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20231113 | 170000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20231113 | 165900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20231113 | 165800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20231113 | 165700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20231113 | 165600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20231113 | 165500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20231113 | 165400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20231113 | 165300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20231113 | 165200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20231113 | 165100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20231113 | 165000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20231113 | 164900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20231113 | 164800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20231113 | 164700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20231113 | 164600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20231113 | 164500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20231113 | 164400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20231113 | 164300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20231113 | 164200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20231113 | 164100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 153 | 20231113 | 164000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20231113 | 163900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20231113 | 163800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20231113 | 163700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20231113 | 163600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20231113 | 163500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20231113 | 163400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20231113 | 163300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20231113 | 163200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20231113 | 163100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20231113 | 163000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20231113 | 162900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20231113 | 162800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20231113 | 162700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20231113 | 162600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20231113 | 162500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20231113 | 162400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20231113 | 162300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20231113 | 162200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20231113 | 162100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20231113 | 162000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20231113 | 161900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20231113 | 161800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20231113 | 161700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20231113 | 161600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20231113 | 161500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20231113 | 161400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20231113 | 161300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20231113 | 161200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20231113 | 161100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 183 | 20231113 | 161000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20231113 | 160900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20231113 | 160800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20231113 | 160700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20231113 | 160600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20231113 | 160500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20231113 | 160400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20231113 | 160300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20231113 | 160200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20231113 | 160100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20231113 | 160000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20231113 | 155900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20231113 | 155800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20231113 | 155700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20231113 | 155600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20231113 | 155500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20231113 | 155400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20231113 | 155300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20231113 | 155200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20231113 | 155100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20231113 | 155000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20231113 | 154900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20231113 | 154800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20231113 | 154700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20231113 | 154600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20231113 | 154500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20231113 | 154400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20231113 | 154300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20231113 | 154200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20231113 | 154100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 213 | 20231113 | 154000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20231113 | 153900 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20231113 | 153800 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20231113 | 153700 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20231113 | 153600 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20231113 | 153500 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20231113 | 153400 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20231113 | 153300 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20231113 | 153200 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20231113 | 153100 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20231113 | 153000 | 17389086200 | 32850 | 32850 | 32850 | 32850 | 48670 |
| 224 | 20231113 | 152900 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20231113 | 152800 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20231113 | 152700 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20231113 | 152600 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20231113 | 152500 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20231113 | 152400 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20231113 | 152300 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20231113 | 152200 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20231113 | 152100 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20231113 | 152000 | 15790276700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20231113 | 151900 | 15790276700 | 32750 | 32800 | 32800 | 32700 | 1671 |
| 235 | 20231113 | 151800 | 15735517000 | 32800 | 32700 | 32800 | 32650 | 13101 |
| 236 | 20231113 | 151700 | 15307094800 | 32650 | 32650 | 32700 | 32650 | 2116 |
| 237 | 20231113 | 151600 | 15237908800 | 32700 | 32650 | 32700 | 32650 | 3550 |
| 238 | 20231113 | 151500 | 15121828500 | 32650 | 32650 | 32700 | 32650 | 4599 |
| 239 | 20231113 | 151400 | 14971449750 | 32700 | 32650 | 32750 | 32650 | 1147 |
| 240 | 20231113 | 151300 | 14933943200 | 32800 | 32700 | 32800 | 32600 | 15165 |
| 241 | 20231113 | 151200 | 14438547350 | 32700 | 32750 | 32800 | 32650 | 9365 |
| 242 | 20231113 | 151100 | 14132165150 | 32750 | 32800 | 32800 | 32750 | 1150 |
| 243 | 20231113 | 151000 | 14094477250 | 32800 | 32850 | 32850 | 32700 | 12080 |
| 244 | 20231113 | 150900 | 13699094200 | 32800 | 32850 | 32850 | 32700 | 1382 |
| 245 | 20231113 | 150800 | 13653741650 | 32850 | 32850 | 32850 | 32700 | 16286 |
| 246 | 20231113 | 150700 | 13120007750 | 32850 | 32800 | 32850 | 32800 | 991 |
| 247 | 20231113 | 150600 | 13087466400 | 32850 | 32800 | 32850 | 32800 | 741 |
| 248 | 20231113 | 150500 | 13063132300 | 32850 | 32850 | 32850 | 32800 | 694 |
| 249 | 20231113 | 150400 | 13040341300 | 32800 | 32800 | 32850 | 32800 | 859 |
| 250 | 20231113 | 150300 | 13012140350 | 32850 | 32850 | 32850 | 32800 | 214 |
| 251 | 20231113 | 150200 | 13005115500 | 32800 | 32800 | 32850 | 32800 | 198 |
| 252 | 20231113 | 150100 | 12998617700 | 32800 | 32850 | 32850 | 32800 | 18278 |
| 253 | 20231113 | 150000 | 12399078300 | 32850 | 32800 | 32900 | 32800 | 4173 |
| 254 | 20231113 | 145900 | 12261994800 | 32800 | 32800 | 32900 | 32800 | 6442 |
| 255 | 20231113 | 145800 | 12050307050 | 32800 | 32850 | 32850 | 32800 | 630 |
| 256 | 20231113 | 145700 | 12029621650 | 32800 | 32800 | 32850 | 32800 | 452 |
| 257 | 20231113 | 145600 | 12014784950 | 32800 | 32800 | 32850 | 32800 | 685 |
| 258 | 20231113 | 145500 | 11992302650 | 32800 | 32800 | 32850 | 32800 | 474 |
| 259 | 20231113 | 145400 | 11976743000 | 32800 | 32850 | 32850 | 32800 | 293 |
| 260 | 20231113 | 145300 | 11967129750 | 32800 | 32800 | 32850 | 32800 | 606 |
| 261 | 20231113 | 145200 | 11947236500 | 32850 | 32850 | 32850 | 32800 | 716 |
| 262 | 20231113 | 145100 | 11923744200 | 32800 | 32800 | 32850 | 32800 | 275 |
| 263 | 20231113 | 145000 | 11914718100 | 32800 | 32800 | 32850 | 32800 | 637 |
| 264 | 20231113 | 144900 | 11893817200 | 32850 | 32850 | 32850 | 32800 | 828 |
| 265 | 20231113 | 144800 | 11866641650 | 32800 | 32850 | 32850 | 32800 | 390 |
| 266 | 20231113 | 144700 | 11853839900 | 32800 | 32750 | 32850 | 32750 | 3220 |
| 267 | 20231113 | 144600 | 11748221450 | 32750 | 32750 | 32800 | 32750 | 611 |
| 268 | 20231113 | 144500 | 11728203100 | 32750 | 32750 | 32800 | 32750 | 552 |
| 269 | 20231113 | 144400 | 11710105650 | 32750 | 32800 | 32800 | 32750 | 7166 |
| 270 | 20231113 | 144300 | 11475110050 | 32800 | 32800 | 32850 | 32800 | 831 |
| 271 | 20231113 | 144200 | 11447828200 | 32800 | 32800 | 32850 | 32800 | 1268 |
| 272 | 20231113 | 144100 | 11406194700 | 32800 | 32850 | 32850 | 32800 | 318 |
| 273 | 20231113 | 144000 | 11395756950 | 32800 | 32850 | 32850 | 32800 | 1543 |
| 274 | 20231113 | 143900 | 11345127900 | 32800 | 32850 | 32850 | 32800 | 804 |
| 275 | 20231113 | 143800 | 11318728000 | 32800 | 32850 | 32850 | 32800 | 389 |
| 276 | 20231113 | 143700 | 11305964050 | 32850 | 32850 | 32850 | 32800 | 573 |
| 277 | 20231113 | 143600 | 11287154250 | 32850 | 32800 | 32850 | 32800 | 1374 |
| 278 | 20231113 | 143500 | 11242065050 | 32850 | 32800 | 32850 | 32800 | 532 |
| 279 | 20231113 | 143400 | 11224593200 | 32850 | 32800 | 32850 | 32800 | 508 |
| 280 | 20231113 | 143300 | 11207914450 | 32850 | 32800 | 32850 | 32800 | 789 |
| 281 | 20231113 | 143200 | 11182019750 | 32800 | 32800 | 32850 | 32800 | 437 |
| 282 | 20231113 | 143100 | 11167670300 | 32800 | 32800 | 32850 | 32800 | 599 |
| 283 | 20231113 | 143000 | 11148014500 | 32800 | 32800 | 32850 | 32800 | 648 |
| 284 | 20231113 | 142900 | 11126752700 | 32850 | 32850 | 32850 | 32800 | 976 |
| 285 | 20231113 | 142800 | 11094717450 | 32800 | 32800 | 32850 | 32800 | 637 |
| 286 | 20231113 | 142700 | 11073808950 | 32850 | 32800 | 32850 | 32800 | 1273 |
| 287 | 20231113 | 142600 | 11032036400 | 32800 | 32800 | 32850 | 32800 | 758 |
| 288 | 20231113 | 142500 | 11007148600 | 32850 | 32850 | 32850 | 32800 | 628 |
| 289 | 20231113 | 142400 | 10986529100 | 32850 | 32850 | 32850 | 32800 | 790 |
| 290 | 20231113 | 142300 | 10960595300 | 32800 | 32800 | 32850 | 32800 | 448 |
| 291 | 20231113 | 142200 | 10945892250 | 32800 | 32800 | 32850 | 32800 | 284 |
| 292 | 20231113 | 142100 | 10936565450 | 32850 | 32800 | 32850 | 32750 | 648 |
| 293 | 20231113 | 142000 | 10915311400 | 32750 | 32700 | 32800 | 32700 | 1402 |
| 294 | 20231113 | 141900 | 10869415900 | 32800 | 32750 | 32800 | 32700 | 3977 |
| 295 | 20231113 | 141800 | 10739117650 | 32700 | 32750 | 32800 | 32700 | 3346 |
| 296 | 20231113 | 141700 | 10629471200 | 32750 | 32700 | 32800 | 32700 | 1486 |
| 297 | 20231113 | 141600 | 10580777850 | 32750 | 32700 | 32850 | 32700 | 5877 |
| 298 | 20231113 | 141500 | 10388234500 | 32750 | 32750 | 32850 | 32700 | 1568 |
| 299 | 20231113 | 141400 | 10336849000 | 32750 | 32700 | 32850 | 32700 | 3568 |
| 300 | 20231113 | 141300 | 10219974800 | 32700 | 32750 | 32800 | 32700 | 2401 |
| 301 | 20231113 | 141200 | 10141322000 | 32700 | 32700 | 32800 | 32700 | 556 |
| 302 | 20231113 | 141100 | 10123108950 | 32750 | 32800 | 32850 | 32700 | 862 |
| 303 | 20231113 | 141000 | 10094858300 | 32700 | 32700 | 32850 | 32700 | 618 |
| 304 | 20231113 | 140900 | 10074587950 | 32800 | 32700 | 32850 | 32700 | 2343 |
| 305 | 20231113 | 140800 | 9997814100 | 32850 | 32700 | 32850 | 32700 | 2144 |
| 306 | 20231113 | 140700 | 9927580100 | 32850 | 32800 | 32850 | 32700 | 2953 |
| 307 | 20231113 | 140600 | 9830809750 | 32700 | 32800 | 32850 | 32700 | 1583 |
| 308 | 20231113 | 140500 | 9778927450 | 32800 | 32700 | 32850 | 32700 | 1532 |
| 309 | 20231113 | 140400 | 9728706550 | 32850 | 32700 | 32850 | 32700 | 907 |
| 310 | 20231113 | 140300 | 9698975100 | 32750 | 32750 | 32800 | 32700 | 2027 |
| 311 | 20231113 | 140200 | 9632573550 | 32800 | 32700 | 32800 | 32700 | 5310 |
| 312 | 20231113 | 140100 | 9458626300 | 32800 | 32750 | 32800 | 32700 | 993 |
| 313 | 20231113 | 140000 | 9426077250 | 32800 | 32750 | 32800 | 32700 | 1087 |
| 314 | 20231113 | 135900 | 9390441400 | 32700 | 32800 | 32800 | 32700 | 1067 |
| 315 | 20231113 | 135800 | 9355464000 | 32750 | 32700 | 32800 | 32700 | 801 |
| 316 | 20231113 | 135700 | 9329211950 | 32750 | 32800 | 32800 | 32700 | 1418 |
| 317 | 20231113 | 135600 | 9282749950 | 32700 | 32700 | 32800 | 32700 | 453 |
| 318 | 20231113 | 135500 | 9267895850 | 32700 | 32700 | 32800 | 32700 | 475 |
| 319 | 20231113 | 135400 | 9252323200 | 32700 | 32700 | 32800 | 32700 | 623 |
| 320 | 20231113 | 135300 | 9231938800 | 32750 | 32750 | 32800 | 32700 | 1004 |
| 321 | 20231113 | 135200 | 9199058500 | 32750 | 32700 | 32800 | 32700 | 500 |
| 322 | 20231113 | 135100 | 9182684050 | 32750 | 32750 | 32800 | 32700 | 587 |
| 323 | 20231113 | 135000 | 9163468600 | 32700 | 32750 | 32800 | 32700 | 201 |
| 324 | 20231113 | 134900 | 9156886450 | 32700 | 32750 | 32800 | 32700 | 1215 |
| 325 | 20231113 | 134800 | 9117113350 | 32650 | 32750 | 32850 | 32650 | 14389 |
| 326 | 20231113 | 134700 | 8646493150 | 32700 | 32700 | 32850 | 32700 | 4612 |
| 327 | 20231113 | 134600 | 8495351550 | 32750 | 32800 | 32800 | 32700 | 230 |
| 328 | 20231113 | 134500 | 8487814900 | 32800 | 32700 | 32800 | 32700 | 839 |
| 329 | 20231113 | 134400 | 8460345550 | 32750 | 32700 | 32800 | 32700 | 440 |
| 330 | 20231113 | 134300 | 8445938200 | 32700 | 32750 | 32800 | 32700 | 1376 |
| 331 | 20231113 | 134200 | 8400875550 | 32800 | 32750 | 32800 | 32700 | 1627 |
| 332 | 20231113 | 134100 | 8347537850 | 32700 | 32750 | 32800 | 32700 | 478 |
| 333 | 20231113 | 134000 | 8331889100 | 32800 | 32750 | 32800 | 32700 | 373 |
| 334 | 20231113 | 133900 | 8319675400 | 32700 | 32750 | 32800 | 32700 | 1436 |
| 335 | 20231113 | 133800 | 8272704450 | 32700 | 32700 | 32800 | 32700 | 308 |
| 336 | 20231113 | 133700 | 8262623050 | 32700 | 32800 | 32800 | 32700 | 85 |
| 337 | 20231113 | 133600 | 8259839950 | 32800 | 32750 | 32800 | 32700 | 1121 |
| 338 | 20231113 | 133500 | 8223134550 | 32750 | 32650 | 32800 | 32650 | 1672 |
| 339 | 20231113 | 133400 | 8168442650 | 32800 | 32800 | 32800 | 32650 | 11139 |
| 340 | 20231113 | 133300 | 7804054650 | 32750 | 32750 | 32800 | 32750 | 102 |
| 341 | 20231113 | 133200 | 7800711750 | 32750 | 32650 | 32800 | 32650 | 1111 |
| 342 | 20231113 | 133100 | 7764374700 | 32700 | 32700 | 32750 | 32600 | 3585 |
| 343 | 20231113 | 133000 | 7647080750 | 32700 | 32650 | 32700 | 32600 | 1841 |
| 344 | 20231113 | 132900 | 7586932100 | 32600 | 32700 | 32700 | 32550 | 18793 |
| 345 | 20231113 | 132800 | 6973991450 | 32700 | 32700 | 32750 | 32550 | 26529 |
| 346 | 20231113 | 132700 | 6107944900 | 32650 | 32650 | 32700 | 32650 | 88 |
| 347 | 20231113 | 132600 | 6105069600 | 32650 | 32700 | 32700 | 32650 | 192 |
| 348 | 20231113 | 132500 | 6098797650 | 32700 | 32700 | 32700 | 32650 | 461 |
| 349 | 20231113 | 132400 | 6083742250 | 32700 | 32650 | 32700 | 32650 | 103 |
| 350 | 20231113 | 132300 | 6080376850 | 32700 | 32650 | 32700 | 32650 | 3758 |
| 351 | 20231113 | 132200 | 5957613350 | 32700 | 32650 | 32700 | 32650 | 656 |
| 352 | 20231113 | 132100 | 5936172200 | 32700 | 32700 | 32700 | 32650 | 165 |
| 353 | 20231113 | 132000 | 5930781750 | 32700 | 32650 | 32700 | 32650 | 971 |
| 354 | 20231113 | 131900 | 5899063750 | 32650 | 32650 | 32700 | 32650 | 3379 |
| 355 | 20231113 | 131800 | 5788734900 | 32700 | 32750 | 32750 | 32650 | 971 |
| 356 | 20231113 | 131700 | 5756990150 | 32750 | 32700 | 32800 | 32650 | 11115 |
| 357 | 20231113 | 131600 | 5393317950 | 32700 | 32750 | 32750 | 32650 | 4965 |
| 358 | 20231113 | 131500 | 5230981200 | 32750 | 32750 | 32800 | 32650 | 11537 |
| 359 | 20231113 | 131400 | 4853483000 | 32800 | 32800 | 32800 | 32750 | 226 |
| 360 | 20231113 | 131300 | 4846071500 | 32800 | 32750 | 32800 | 32750 | 242 |
| 361 | 20231113 | 131200 | 4838139950 | 32800 | 32800 | 32800 | 32750 | 201 |
| 362 | 20231113 | 131100 | 4831555900 | 32800 | 32800 | 32800 | 32750 | 144 |
| 363 | 20231113 | 131000 | 4826837300 | 32750 | 32800 | 32800 | 32750 | 181 |
| 364 | 20231113 | 130900 | 4820907500 | 32800 | 32700 | 32800 | 32700 | 2669 |
| 365 | 20231113 | 130800 | 4733513800 | 32700 | 32700 | 32750 | 32700 | 3520 |
| 366 | 20231113 | 130700 | 4618257800 | 32750 | 32750 | 32750 | 32700 | 115 |
| 367 | 20231113 | 130600 | 4614493600 | 32700 | 32700 | 32750 | 32700 | 1598 |
| 368 | 20231113 | 130500 | 4562236950 | 32700 | 32750 | 32750 | 32700 | 180 |
| 369 | 20231113 | 130400 | 4556348900 | 32700 | 32700 | 32750 | 32700 | 214 |
| 370 | 20231113 | 130300 | 4549348500 | 32750 | 32700 | 32750 | 32700 | 66 |
| 371 | 20231113 | 130200 | 4547188100 | 32700 | 32700 | 32750 | 32700 | 391 |
| 372 | 20231113 | 130100 | 4534398300 | 32700 | 32700 | 32750 | 32700 | 493 |
| 373 | 20231113 | 130000 | 4518256000 | 32750 | 32700 | 32750 | 32700 | 341 |
| 374 | 20231113 | 125900 | 4507095950 | 32750 | 32700 | 32750 | 32700 | 465 |
| 375 | 20231113 | 125800 | 4491881500 | 32750 | 32700 | 32750 | 32700 | 364 |
| 376 | 20231113 | 125700 | 4479969700 | 32700 | 32750 | 32750 | 32700 | 982 |
| 377 | 20231113 | 125600 | 4447817150 | 32700 | 32700 | 32750 | 32700 | 412 |
| 378 | 20231113 | 125500 | 4434334750 | 32750 | 32700 | 32750 | 32700 | 1090 |
| 379 | 20231113 | 125400 | 4398679100 | 32750 | 32700 | 32750 | 32700 | 812 |
| 380 | 20231113 | 125300 | 4372118800 | 32700 | 32700 | 32750 | 32700 | 2326 |
| 381 | 20231113 | 125200 | 4296055550 | 32700 | 32700 | 32750 | 32700 | 204 |
| 382 | 20231113 | 125100 | 4289383400 | 32750 | 32700 | 32750 | 32700 | 891 |
| 383 | 20231113 | 125000 | 4260242750 | 32700 | 32700 | 32750 | 32700 | 756 |
| 384 | 20231113 | 124900 | 4235520100 | 32750 | 32800 | 32800 | 32700 | 10699 |
| 385 | 20231113 | 124800 | 3885148250 | 32750 | 32800 | 32800 | 32750 | 388 |
| 386 | 20231113 | 124700 | 3872435050 | 32750 | 32750 | 32800 | 32750 | 288 |
| 387 | 20231113 | 124600 | 3862995800 | 32800 | 32750 | 32800 | 32750 | 489 |
| 388 | 20231113 | 124500 | 3846976000 | 32800 | 32750 | 32800 | 32750 | 246 |
| 389 | 20231113 | 124400 | 3838910800 | 32800 | 32750 | 32800 | 32750 | 218 |
| 390 | 20231113 | 124300 | 3831765400 | 32750 | 32750 | 32800 | 32750 | 333 |
| 391 | 20231113 | 124200 | 3820854250 | 32750 | 32750 | 32800 | 32750 | 300 |
| 392 | 20231113 | 124100 | 3811024700 | 32750 | 32750 | 32800 | 32750 | 296 |
| 393 | 20231113 | 124000 | 3801322250 | 32750 | 32750 | 32800 | 32750 | 152 |
| 394 | 20231113 | 123900 | 3796341050 | 32750 | 32750 | 32800 | 32750 | 360 |
| 395 | 20231113 | 123800 | 3784546200 | 32750 | 32750 | 32800 | 32750 | 161 |
| 396 | 20231113 | 123700 | 3779269550 | 32800 | 32750 | 32800 | 32750 | 166 |
| 397 | 20231113 | 123600 | 3773828850 | 32750 | 32750 | 32800 | 32750 | 351 |
| 398 | 20231113 | 123500 | 3762331350 | 32750 | 32750 | 32800 | 32750 | 147 |
| 399 | 20231113 | 123400 | 3757514250 | 32750 | 32800 | 32800 | 32750 | 205 |
| 400 | 20231113 | 123300 | 3750796500 | 32750 | 32750 | 32800 | 32750 | 427 |
| 401 | 20231113 | 123200 | 3736805400 | 32800 | 32800 | 32800 | 32750 | 257 |
| 402 | 20231113 | 123100 | 3728382950 | 32750 | 32750 | 32800 | 32750 | 137 |
| 403 | 20231113 | 123000 | 3723893850 | 32750 | 32750 | 32800 | 32750 | 363 |
| 404 | 20231113 | 122900 | 3712002600 | 32800 | 32750 | 32800 | 32750 | 155 |
| 405 | 20231113 | 122800 | 3706924000 | 32800 | 32750 | 32800 | 32750 | 151 |
| 406 | 20231113 | 122700 | 3701975200 | 32800 | 32750 | 32800 | 32750 | 176 |
| 407 | 20231113 | 122600 | 3696207550 | 32800 | 32800 | 32800 | 32750 | 298 |
| 408 | 20231113 | 122500 | 3686443650 | 32750 | 32750 | 32800 | 32750 | 176 |
| 409 | 20231113 | 122400 | 3680677650 | 32750 | 32800 | 32800 | 32750 | 194 |
| 410 | 20231113 | 122300 | 3674316850 | 32800 | 32800 | 32800 | 32750 | 260 |
| 411 | 20231113 | 122200 | 3665798000 | 32750 | 32750 | 32800 | 32750 | 139 |
| 412 | 20231113 | 122100 | 3661243200 | 32800 | 32800 | 32800 | 32750 | 82 |
| 413 | 20231113 | 122000 | 3658554550 | 32750 | 32800 | 32800 | 32750 | 241 |
| 414 | 20231113 | 121900 | 3650660450 | 32800 | 32800 | 32800 | 32750 | 222 |
| 415 | 20231113 | 121800 | 3643388000 | 32750 | 32750 | 32800 | 32750 | 83 |
| 416 | 20231113 | 121700 | 3640667850 | 32800 | 32800 | 32800 | 32750 | 289 |
| 417 | 20231113 | 121600 | 3631195350 | 32750 | 32800 | 32800 | 32750 | 146 |
| 418 | 20231113 | 121500 | 3626410900 | 32750 | 32800 | 32800 | 32750 | 246 |
| 419 | 20231113 | 121400 | 3618352850 | 32800 | 32750 | 32800 | 32750 | 136 |
| 420 | 20231113 | 121300 | 3613896450 | 32750 | 32750 | 32800 | 32750 | 266 |
| 421 | 20231113 | 121200 | 3605183500 | 32800 | 32750 | 32800 | 32750 | 71 |
| 422 | 20231113 | 121100 | 3602856550 | 32750 | 32750 | 32800 | 32750 | 131 |
| 423 | 20231113 | 121000 | 3598564850 | 32800 | 32750 | 32800 | 32750 | 171 |
| 424 | 20231113 | 120900 | 3592964550 | 32750 | 32800 | 32800 | 32750 | 85 |
| 425 | 20231113 | 120800 | 3590178950 | 32750 | 32750 | 32800 | 32750 | 142 |
| 426 | 20231113 | 120700 | 3585524850 | 32800 | 32750 | 32800 | 32750 | 311 |
| 427 | 20231113 | 120600 | 3575336200 | 32750 | 32750 | 32800 | 32750 | 258 |
| 428 | 20231113 | 120500 | 3566875450 | 32800 | 32800 | 32800 | 32750 | 62 |
| 429 | 20231113 | 120400 | 3564844100 | 32750 | 32750 | 32800 | 32750 | 256 |
| 430 | 20231113 | 120300 | 3556456000 | 32800 | 32750 | 32800 | 32750 | 402 |
| 431 | 20231113 | 120200 | 3543284250 | 32800 | 32850 | 32850 | 32800 | 1357 |
| 432 | 20231113 | 120100 | 3498774450 | 32800 | 32850 | 32850 | 32800 | 360 |
| 433 | 20231113 | 120000 | 3486963100 | 32800 | 32800 | 32850 | 32800 | 1208 |
| 434 | 20231113 | 115900 | 3447339800 | 32800 | 32800 | 32850 | 32800 | 96 |
| 435 | 20231113 | 115800 | 3444187900 | 32800 | 32850 | 32850 | 32800 | 124 |
| 436 | 20231113 | 115700 | 3440117800 | 32850 | 32850 | 32850 | 32800 | 327 |
| 437 | 20231113 | 115600 | 3429384100 | 32850 | 32850 | 32850 | 32800 | 248 |
| 438 | 20231113 | 115500 | 3421243350 | 32800 | 32850 | 32850 | 32800 | 66 |
| 439 | 20231113 | 115400 | 3419076850 | 32850 | 32850 | 32850 | 32800 | 376 |
| 440 | 20231113 | 115300 | 3406737600 | 32850 | 32800 | 32850 | 32800 | 108 |
| 441 | 20231113 | 115200 | 3403191700 | 32850 | 32850 | 32850 | 32800 | 346 |
| 442 | 20231113 | 115100 | 3391832750 | 32850 | 32800 | 32850 | 32800 | 203 |
| 443 | 20231113 | 115000 | 3385171950 | 32850 | 32800 | 32850 | 32800 | 133 |
| 444 | 20231113 | 114900 | 3380807400 | 32800 | 32850 | 32850 | 32800 | 91 |
| 445 | 20231113 | 114800 | 3377819300 | 32800 | 32800 | 32850 | 32800 | 59 |
| 446 | 20231113 | 114700 | 3375882400 | 32800 | 32850 | 32850 | 32800 | 318 |
| 447 | 20231113 | 114600 | 3365449100 | 32800 | 32900 | 32900 | 32800 | 665 |
| 448 | 20231113 | 114500 | 3343604650 | 32850 | 32850 | 32900 | 32850 | 175 |
| 449 | 20231113 | 114400 | 3337854500 | 32850 | 32900 | 32900 | 32850 | 256 |
| 450 | 20231113 | 114300 | 3329442750 | 32850 | 32850 | 32900 | 32850 | 57 |
| 451 | 20231113 | 114200 | 3327568650 | 32850 | 32900 | 32900 | 32850 | 292 |
| 452 | 20231113 | 114100 | 3317974250 | 32850 | 32850 | 32900 | 32850 | 462 |
| 453 | 20231113 | 114000 | 3302795750 | 32900 | 32850 | 32900 | 32850 | 106 |
| 454 | 20231113 | 113900 | 3299309600 | 32900 | 32850 | 32900 | 32850 | 42 |
| 455 | 20231113 | 113800 | 3297929150 | 32900 | 32900 | 32900 | 32850 | 951 |
| 456 | 20231113 | 113700 | 3266685750 | 32850 | 32850 | 32900 | 32850 | 200 |
| 457 | 20231113 | 113600 | 3260111500 | 32900 | 32850 | 32900 | 32850 | 92 |
| 458 | 20231113 | 113500 | 3257085450 | 32850 | 32850 | 32900 | 32850 | 251 |
| 459 | 20231113 | 113400 | 3248835800 | 32850 | 32900 | 32900 | 32850 | 247 |
| 460 | 20231113 | 113300 | 3240719550 | 32850 | 32900 | 32900 | 32850 | 157 |
| 461 | 20231113 | 113200 | 3235560600 | 32900 | 32900 | 32900 | 32850 | 91 |
| 462 | 20231113 | 113100 | 3232568200 | 32900 | 32850 | 32900 | 32850 | 290 |
| 463 | 20231113 | 113000 | 3223039050 | 32850 | 32900 | 32900 | 32850 | 349 |
| 464 | 20231113 | 112900 | 3211571850 | 32900 | 32900 | 32900 | 32850 | 113 |
| 465 | 20231113 | 112800 | 3207855000 | 32850 | 32850 | 32900 | 32850 | 265 |
| 466 | 20231113 | 112700 | 3199146650 | 32900 | 32850 | 32900 | 32850 | 63 |
| 467 | 20231113 | 112600 | 3197076250 | 32900 | 32850 | 32900 | 32850 | 116 |
| 468 | 20231113 | 112500 | 3193261900 | 32900 | 32850 | 32900 | 32850 | 280 |
| 469 | 20231113 | 112400 | 3184056100 | 32900 | 32850 | 32900 | 32850 | 225 |
| 470 | 20231113 | 112300 | 3176661000 | 32850 | 32900 | 32900 | 32850 | 79 |
| 471 | 20231113 | 112200 | 3174062450 | 32850 | 32900 | 32900 | 32850 | 103 |
| 472 | 20231113 | 112100 | 3170675150 | 32900 | 32900 | 32900 | 32850 | 284 |
| 473 | 20231113 | 112000 | 3161340500 | 32900 | 32900 | 32900 | 32850 | 137 |
| 474 | 20231113 | 111900 | 3156836600 | 32850 | 32900 | 32900 | 32850 | 83 |
| 475 | 20231113 | 111800 | 3154108450 | 32900 | 32850 | 32900 | 32850 | 250 |
| 476 | 20231113 | 111700 | 3145892400 | 32850 | 32900 | 32900 | 32850 | 157 |
| 477 | 20231113 | 111600 | 3140729800 | 32900 | 32900 | 32900 | 32850 | 120 |
| 478 | 20231113 | 111500 | 3136782950 | 32850 | 32900 | 32900 | 32850 | 312 |
| 479 | 20231113 | 111400 | 3126528000 | 32900 | 32850 | 32900 | 32850 | 173 |
| 480 | 20231113 | 111300 | 3120836850 | 32850 | 32850 | 32900 | 32850 | 251 |
| 481 | 20231113 | 111200 | 3112583550 | 32900 | 32850 | 32900 | 32850 | 269 |
| 482 | 20231113 | 111100 | 3103739950 | 32850 | 32850 | 32900 | 32850 | 214 |
| 483 | 20231113 | 111000 | 3096703150 | 32850 | 32900 | 32900 | 32850 | 367 |
| 484 | 20231113 | 110900 | 3084640750 | 32850 | 32850 | 32900 | 32850 | 346 |
| 485 | 20231113 | 110800 | 3073269150 | 32850 | 32900 | 32900 | 32850 | 228 |
| 486 | 20231113 | 110700 | 3065778650 | 32900 | 32850 | 32900 | 32850 | 172 |
| 487 | 20231113 | 110600 | 3060121600 | 32900 | 32850 | 32900 | 32850 | 107 |
| 488 | 20231113 | 110500 | 3056603100 | 32850 | 32850 | 32900 | 32850 | 718 |
| 489 | 20231113 | 110400 | 3033015750 | 32900 | 32850 | 32900 | 32850 | 198 |
| 490 | 20231113 | 110300 | 3026503150 | 32850 | 32900 | 32950 | 32850 | 920 |
| 491 | 20231113 | 110200 | 2996261500 | 32900 | 32850 | 32900 | 32850 | 228 |
| 492 | 20231113 | 110100 | 2988771450 | 32900 | 32800 | 32900 | 32800 | 1825 |
| 493 | 20231113 | 110000 | 2928819850 | 32850 | 32800 | 32850 | 32800 | 74 |
| 494 | 20231113 | 105900 | 2926391250 | 32800 | 32800 | 32850 | 32800 | 2375 |
| 495 | 20231113 | 105800 | 2848490300 | 32800 | 32800 | 32850 | 32800 | 99 |
| 496 | 20231113 | 105700 | 2845242050 | 32800 | 32800 | 32850 | 32800 | 90 |
| 497 | 20231113 | 105600 | 2842289250 | 32800 | 32850 | 32850 | 32800 | 147 |
| 498 | 20231113 | 105500 | 2837462000 | 32850 | 32800 | 32850 | 32800 | 224 |
| 499 | 20231113 | 105400 | 2830113950 | 32850 | 32850 | 32850 | 32800 | 4489 |
| 500 | 20231113 | 105300 | 2682857100 | 32850 | 32800 | 32850 | 32800 | 107 |
| 501 | 20231113 | 105200 | 2679344700 | 32800 | 32850 | 32850 | 32800 | 366 |
| 502 | 20231113 | 105100 | 2667330550 | 32850 | 32800 | 32850 | 32800 | 370 |
| 503 | 20231113 | 105000 | 2655189300 | 32850 | 32850 | 32850 | 32800 | 226 |
| 504 | 20231113 | 104900 | 2647768000 | 32800 | 32800 | 32850 | 32800 | 280 |
| 505 | 20231113 | 104800 | 2638579700 | 32800 | 32800 | 32850 | 32800 | 147 |
| 506 | 20231113 | 104700 | 2633754950 | 32800 | 32800 | 32850 | 32800 | 51 |
| 507 | 20231113 | 104600 | 2632081400 | 32800 | 32800 | 32850 | 32800 | 212 |
| 508 | 20231113 | 104500 | 2625127050 | 32800 | 32750 | 32800 | 32750 | 3444 |
| 509 | 20231113 | 104400 | 2512164000 | 32750 | 32800 | 32800 | 32750 | 127 |
| 510 | 20231113 | 104300 | 2508003950 | 32800 | 32800 | 32800 | 32750 | 3609 |
| 511 | 20231113 | 104200 | 2389634350 | 32850 | 32800 | 32850 | 32800 | 216 |
| 512 | 20231113 | 104100 | 2382548750 | 32850 | 32850 | 32850 | 32800 | 599 |
| 513 | 20231113 | 104000 | 2362897750 | 32800 | 32850 | 32850 | 32800 | 738 |
| 514 | 20231113 | 103900 | 2338688200 | 32800 | 32850 | 32850 | 32800 | 237 |
| 515 | 20231113 | 103800 | 2330911150 | 32800 | 32850 | 32850 | 32800 | 30 |
| 516 | 20231113 | 103700 | 2329926100 | 32800 | 32800 | 32850 | 32800 | 71 |
| 517 | 20231113 | 103600 | 2327595050 | 32850 | 32800 | 32850 | 32800 | 277 |
| 518 | 20231113 | 103500 | 2318505050 | 32850 | 32800 | 32850 | 32800 | 75 |
| 519 | 20231113 | 103400 | 2316042650 | 32850 | 32800 | 32850 | 32800 | 126 |
| 520 | 20231113 | 103300 | 2311905600 | 32800 | 32800 | 32850 | 32800 | 176 |
| 521 | 20231113 | 103200 | 2306129350 | 32800 | 32800 | 32850 | 32800 | 219 |
| 522 | 20231113 | 103100 | 2298941400 | 32800 | 32850 | 32850 | 32800 | 181 |
| 523 | 20231113 | 103000 | 2292999350 | 32850 | 32850 | 32850 | 32800 | 121 |
| 524 | 20231113 | 102900 | 2289026150 | 32850 | 32850 | 32850 | 32800 | 610 |
| 525 | 20231113 | 102800 | 2269006500 | 32850 | 32850 | 32850 | 32800 | 112 |
| 526 | 20231113 | 102700 | 2265330900 | 32800 | 32800 | 32850 | 32800 | 254 |
| 527 | 20231113 | 102600 | 2256987550 | 32850 | 32850 | 32850 | 32800 | 208 |
| 528 | 20231113 | 102500 | 2250162850 | 32800 | 32850 | 32850 | 32800 | 151 |
| 529 | 20231113 | 102400 | 2245202900 | 32850 | 32800 | 32850 | 32800 | 258 |
| 530 | 20231113 | 102300 | 2236732700 | 32800 | 32850 | 32850 | 32800 | 451 |
| 531 | 20231113 | 102200 | 2221930850 | 32850 | 32800 | 32850 | 32800 | 247 |
| 532 | 20231113 | 102100 | 2213821950 | 32800 | 32850 | 32850 | 32800 | 192 |
| 533 | 20231113 | 102000 | 2207515650 | 32850 | 32800 | 32850 | 32800 | 275 |
| 534 | 20231113 | 101900 | 2198487800 | 32800 | 32850 | 32850 | 32800 | 363 |
| 535 | 20231113 | 101800 | 2186570150 | 32850 | 32850 | 32850 | 32800 | 139 |
| 536 | 20231113 | 101700 | 2182004150 | 32850 | 32850 | 32850 | 32800 | 179 |
| 537 | 20231113 | 101600 | 2176124250 | 32850 | 32850 | 32850 | 32800 | 431 |
| 538 | 20231113 | 101500 | 2161975800 | 32850 | 32800 | 32850 | 32800 | 158 |
| 539 | 20231113 | 101400 | 2156786050 | 32850 | 32850 | 32850 | 32800 | 145 |
| 540 | 20231113 | 101300 | 2152022900 | 32800 | 32850 | 32850 | 32800 | 514 |
| 541 | 20231113 | 101200 | 2135152650 | 32800 | 32850 | 32850 | 32800 | 101 |
| 542 | 20231113 | 101100 | 2131835000 | 32850 | 32800 | 32850 | 32800 | 527 |
| 543 | 20231113 | 101000 | 2114527200 | 32850 | 32800 | 32850 | 32800 | 257 |
| 544 | 20231113 | 100900 | 2106095200 | 32850 | 32800 | 32850 | 32800 | 278 |
| 545 | 20231113 | 100800 | 2096973250 | 32850 | 32850 | 32850 | 32800 | 19 |
| 546 | 20231113 | 100700 | 2096349200 | 32850 | 32800 | 32950 | 32800 | 10572 |
| 547 | 20231113 | 100600 | 1748529550 | 32800 | 32850 | 32850 | 32800 | 190 |
| 548 | 20231113 | 100500 | 1742295650 | 32850 | 32800 | 32850 | 32800 | 220 |
| 549 | 20231113 | 100400 | 1735075700 | 32800 | 32850 | 32850 | 32800 | 70 |
| 550 | 20231113 | 100300 | 1732778100 | 32800 | 32850 | 32850 | 32800 | 607 |
| 551 | 20231113 | 100200 | 1712858500 | 32800 | 32850 | 32850 | 32800 | 1234 |
| 552 | 20231113 | 100100 | 1672371300 | 32850 | 32850 | 32900 | 32800 | 1179 |
| 553 | 20231113 | 100000 | 1633644050 | 32900 | 32900 | 32900 | 32850 | 406 |
| 554 | 20231113 | 095900 | 1620296850 | 32900 | 32850 | 32900 | 32850 | 49 |
| 555 | 20231113 | 095800 | 1618686300 | 32850 | 32850 | 32900 | 32850 | 234 |
| 556 | 20231113 | 095700 | 1610988600 | 32850 | 32850 | 32900 | 32850 | 245 |
| 557 | 20231113 | 095600 | 1602937400 | 32850 | 32850 | 32900 | 32850 | 388 |
| 558 | 20231113 | 095500 | 1590175300 | 32850 | 32850 | 32900 | 32850 | 37 |
| 559 | 20231113 | 095400 | 1588959000 | 32850 | 32850 | 32850 | 32850 | 328 |
| 560 | 20231113 | 095300 | 1578184200 | 32850 | 32850 | 32900 | 32850 | 956 |
| 561 | 20231113 | 095200 | 1546775300 | 32900 | 32900 | 32900 | 32850 | 229 |
| 562 | 20231113 | 095100 | 1539242600 | 32850 | 32900 | 32900 | 32850 | 172 |
| 563 | 20231113 | 095000 | 1533586050 | 32850 | 32850 | 32900 | 32850 | 456 |
| 564 | 20231113 | 094900 | 1518606400 | 32900 | 32900 | 32900 | 32850 | 89 |
| 565 | 20231113 | 094800 | 1515679350 | 32850 | 32850 | 32850 | 32850 | 30 |
| 566 | 20231113 | 094700 | 1514693850 | 32900 | 32850 | 32900 | 32850 | 213 |
| 567 | 20231113 | 094600 | 1507696550 | 32850 | 32800 | 32850 | 32800 | 311 |
| 568 | 20231113 | 094500 | 1497480500 | 32800 | 32850 | 32850 | 32800 | 5 |
| 569 | 20231113 | 094400 | 1497316450 | 32850 | 32800 | 32850 | 32750 | 5894 |
| 570 | 20231113 | 094300 | 1303989250 | 32800 | 32850 | 32850 | 32800 | 28 |
| 571 | 20231113 | 094200 | 1303070600 | 32800 | 32850 | 32850 | 32800 | 23 |
| 572 | 20231113 | 094100 | 1302316050 | 32800 | 32850 | 32850 | 32800 | 1368 |
| 573 | 20231113 | 094000 | 1257384550 | 32850 | 32950 | 32950 | 32850 | 737 |
| 574 | 20231113 | 093900 | 1233146250 | 32900 | 32900 | 32950 | 32900 | 155 |
| 575 | 20231113 | 093800 | 1228046700 | 32900 | 32900 | 32950 | 32900 | 96 |
| 576 | 20231113 | 093700 | 1224888200 | 32900 | 32950 | 32950 | 32900 | 293 |
| 577 | 20231113 | 093600 | 1215246450 | 32950 | 32950 | 32950 | 32900 | 459 |
| 578 | 20231113 | 093500 | 1200141900 | 32950 | 32900 | 32950 | 32900 | 231 |
| 579 | 20231113 | 093400 | 1192535750 | 32950 | 32950 | 32950 | 32900 | 556 |
| 580 | 20231113 | 093300 | 1174216800 | 32950 | 32950 | 32950 | 32900 | 33 |
| 581 | 20231113 | 093200 | 1173129550 | 32950 | 32900 | 32950 | 32900 | 2068 |
| 582 | 20231113 | 093100 | 1105081700 | 32900 | 32900 | 32900 | 32900 | 15 |
| 583 | 20231113 | 093000 | 1104588200 | 32900 | 32800 | 32950 | 32800 | 7511 |
| 584 | 20231113 | 092900 | 857772350 | 32800 | 32800 | 32800 | 32800 | 149 |
| 585 | 20231113 | 092800 | 852885150 | 32800 | 32800 | 32800 | 32800 | 91 |
| 586 | 20231113 | 092700 | 849900350 | 32800 | 32800 | 32850 | 32800 | 63 |
| 587 | 20231113 | 092600 | 847833400 | 32800 | 32850 | 32850 | 32800 | 830 |
| 588 | 20231113 | 092500 | 820588500 | 32850 | 32850 | 32900 | 32850 | 88 |
| 589 | 20231113 | 092400 | 817697600 | 32900 | 32850 | 32900 | 32850 | 1136 |
| 590 | 20231113 | 092300 | 780377500 | 32850 | 32850 | 32900 | 32850 | 101 |
| 591 | 20231113 | 092200 | 777059600 | 32850 | 32850 | 32850 | 32850 | 41 |
| 592 | 20231113 | 092100 | 775712750 | 32850 | 32850 | 32850 | 32850 | 106 |
| 593 | 20231113 | 092000 | 772230650 | 32850 | 32850 | 32900 | 32850 | 364 |
| 594 | 20231113 | 091900 | 760263250 | 32850 | 32850 | 32850 | 32850 | 71 |
| 595 | 20231113 | 091800 | 757930900 | 32850 | 32850 | 32900 | 32850 | 500 |
| 596 | 20231113 | 091700 | 741505800 | 32850 | 32800 | 32850 | 32800 | 1146 |
| 597 | 20231113 | 091600 | 703861050 | 32800 | 32850 | 32900 | 32800 | 2133 |
| 598 | 20231113 | 091500 | 633799800 | 32850 | 32850 | 32900 | 32850 | 295 |
| 599 | 20231113 | 091400 | 624102550 | 32900 | 32850 | 32900 | 32850 | 221 |
| 600 | 20231113 | 091300 | 616841000 | 32850 | 32900 | 32900 | 32850 | 644 |
| 601 | 20231113 | 091200 | 595654800 | 32950 | 32950 | 32950 | 32900 | 1863 |
| 602 | 20231113 | 091100 | 534269700 | 33000 | 32950 | 33000 | 32950 | 60 |
| 603 | 20231113 | 091000 | 532292650 | 33000 | 33000 | 33000 | 32950 | 406 |
| 604 | 20231113 | 090900 | 518897500 | 32950 | 32950 | 32950 | 32950 | 73 |
| 605 | 20231113 | 090800 | 516492150 | 33000 | 32950 | 33000 | 32950 | 327 |
| 606 | 20231113 | 090700 | 505704900 | 32950 | 32950 | 32950 | 32950 | 114 |
| 607 | 20231113 | 090600 | 501948600 | 32950 | 33000 | 33000 | 32950 | 216 |
| 608 | 20231113 | 090500 | 494825900 | 33000 | 32950 | 33000 | 32900 | 2108 |
| 609 | 20231113 | 090400 | 425385650 | 32900 | 32900 | 32950 | 32850 | 1927 |
| 610 | 20231113 | 090300 | 361986400 | 32900 | 32900 | 32950 | 32900 | 463 |
| 611 | 20231113 | 090200 | 346750700 | 32900 | 32950 | 32950 | 32850 | 1728 |
| 612 | 20231113 | 090100 | 289919200 | 33000 | 33000 | 33050 | 32950 | 2785 |
| 613 | 20231113 | 090000 | 198026600 | 33000 | 33000 | 33000 | 32950 | 6001 |