33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 3 | 20231113 | 191200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231113 | 191100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231113 | 191000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231113 | 190900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231113 | 190800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231113 | 190700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231113 | 190600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231113 | 190500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231113 | 190400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231113 | 190300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231113 | 190200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231113 | 190100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231113 | 190000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231113 | 185900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231113 | 185800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231113 | 185700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231113 | 185600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231113 | 185500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231113 | 185400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231113 | 185300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231113 | 185200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231113 | 185100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231113 | 185000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231113 | 184900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231113 | 184800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231113 | 184700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231113 | 184600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231113 | 184500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231113 | 184400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231113 | 184300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 33 | 20231113 | 184200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231113 | 184100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231113 | 184000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231113 | 183900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231113 | 183800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231113 | 183700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231113 | 183600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231113 | 183500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231113 | 183400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231113 | 183300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231113 | 183200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231113 | 183100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231113 | 183000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231113 | 182900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231113 | 182800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231113 | 182700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231113 | 182600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231113 | 182500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231113 | 182400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231113 | 182300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231113 | 182200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231113 | 182100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231113 | 182000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231113 | 181900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231113 | 181800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231113 | 181700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231113 | 181600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231113 | 181500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231113 | 181400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231113 | 181300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 63 | 20231113 | 181200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231113 | 181100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231113 | 181000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231113 | 180900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231113 | 180800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231113 | 180700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231113 | 180600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231113 | 180500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231113 | 180400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231113 | 180300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231113 | 180200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231113 | 180100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231113 | 180000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231113 | 175900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231113 | 175800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231113 | 175700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231113 | 175600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231113 | 175500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231113 | 175400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231113 | 175300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231113 | 175200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231113 | 175100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231113 | 175000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231113 | 174900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231113 | 174800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231113 | 174700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231113 | 174600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231113 | 174500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231113 | 174400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231113 | 174300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 93 | 20231113 | 174200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231113 | 174100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231113 | 174000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231113 | 173900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231113 | 173800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231113 | 173700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231113 | 173600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231113 | 173500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231113 | 173400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231113 | 173300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231113 | 173200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231113 | 173100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231113 | 173000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231113 | 172900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231113 | 172800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231113 | 172700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231113 | 172600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231113 | 172500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231113 | 172400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231113 | 172300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231113 | 172200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231113 | 172100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231113 | 172000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231113 | 171900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231113 | 171800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231113 | 171700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231113 | 171600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231113 | 171500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231113 | 171400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231113 | 171300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 123 | 20231113 | 171200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231113 | 171100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231113 | 171000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231113 | 170900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231113 | 170800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231113 | 170700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231113 | 170600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231113 | 170500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231113 | 170400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231113 | 170300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231113 | 170200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231113 | 170100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231113 | 170000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231113 | 165900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231113 | 165800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231113 | 165700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231113 | 165600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231113 | 165500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231113 | 165400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231113 | 165300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231113 | 165200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231113 | 165100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231113 | 165000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231113 | 164900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231113 | 164800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231113 | 164700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231113 | 164600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231113 | 164500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231113 | 164400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231113 | 164300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 153 | 20231113 | 164200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231113 | 164100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231113 | 164000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231113 | 163900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231113 | 163800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231113 | 163700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231113 | 163600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231113 | 163500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231113 | 163400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231113 | 163300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231113 | 163200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231113 | 163100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231113 | 163000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231113 | 162900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231113 | 162800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231113 | 162700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231113 | 162600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231113 | 162500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231113 | 162400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231113 | 162300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231113 | 162200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231113 | 162100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231113 | 162000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231113 | 161900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231113 | 161800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231113 | 161700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231113 | 161600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231113 | 161500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231113 | 161400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231113 | 161300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 183 | 20231113 | 161200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231113 | 161100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231113 | 161000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231113 | 160900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231113 | 160800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231113 | 160700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231113 | 160600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231113 | 160500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231113 | 160400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231113 | 160300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231113 | 160200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231113 | 160100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231113 | 160000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231113 | 155900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231113 | 155800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231113 | 155700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231113 | 155600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231113 | 155500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231113 | 155400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231113 | 155300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231113 | 155200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231113 | 155100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231113 | 155000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231113 | 154900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231113 | 154800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231113 | 154700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231113 | 154600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231113 | 154500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231113 | 154400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231113 | 154300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 213 | 20231113 | 154200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231113 | 154100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231113 | 154000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231113 | 153900 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231113 | 153800 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231113 | 153700 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231113 | 153600 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231113 | 153500 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231113 | 153400 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231113 | 153300 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231113 | 153200 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231113 | 153100 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231113 | 153000 | 21196477950 | 22650 | 22650 | 22650 | 22650 | 11709 |
| 226 | 20231113 | 152900 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20231113 | 152800 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20231113 | 152700 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20231113 | 152600 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20231113 | 152500 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20231113 | 152400 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20231113 | 152300 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20231113 | 152200 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20231113 | 152100 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20231113 | 152000 | 20931269100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20231113 | 151900 | 20931269100 | 22700 | 22700 | 22800 | 22650 | 1411 |
| 237 | 20231113 | 151800 | 20899290200 | 22800 | 22750 | 22800 | 22750 | 3709 |
| 238 | 20231113 | 151700 | 20814888000 | 22750 | 22700 | 22800 | 22600 | 3126 |
| 239 | 20231113 | 151600 | 20744132250 | 22700 | 22700 | 22800 | 22650 | 947 |
| 240 | 20231113 | 151500 | 20722661200 | 22750 | 22800 | 22800 | 22700 | 2399 |
| 241 | 20231113 | 151400 | 20668050000 | 22800 | 22650 | 22800 | 22600 | 1977 |
| 242 | 20231113 | 151300 | 20623186850 | 22650 | 22650 | 22700 | 22600 | 5386 |
| 243 | 20231113 | 151200 | 20501286700 | 22650 | 22750 | 22750 | 22600 | 4839 |
| 244 | 20231113 | 151100 | 20391685550 | 22750 | 22850 | 22850 | 22700 | 1454 |
| 245 | 20231113 | 151000 | 20358567750 | 22800 | 22800 | 22850 | 22750 | 2405 |
| 246 | 20231113 | 150900 | 20303725150 | 22800 | 22800 | 22800 | 22650 | 2343 |
| 247 | 20231113 | 150800 | 20250421800 | 22800 | 22850 | 22900 | 22600 | 14537 |
| 248 | 20231113 | 150700 | 19920162750 | 22850 | 22950 | 22950 | 22850 | 3338 |
| 249 | 20231113 | 150600 | 19843763250 | 22900 | 22900 | 22950 | 22850 | 1756 |
| 250 | 20231113 | 150500 | 19803543950 | 22900 | 22950 | 23000 | 22900 | 2787 |
| 251 | 20231113 | 150400 | 19739646000 | 22950 | 23000 | 23050 | 22900 | 1166 |
| 252 | 20231113 | 150300 | 19712866100 | 22950 | 23050 | 23150 | 22950 | 1571 |
| 253 | 20231113 | 150200 | 19676701750 | 23050 | 22850 | 23150 | 22850 | 3441 |
| 254 | 20231113 | 150100 | 19597413300 | 22850 | 22900 | 22950 | 22850 | 2483 |
| 255 | 20231113 | 150000 | 19540588150 | 22900 | 22900 | 23000 | 22900 | 2192 |
| 256 | 20231113 | 145900 | 19490300550 | 22900 | 22900 | 22950 | 22800 | 3417 |
| 257 | 20231113 | 145800 | 19412078600 | 22900 | 23000 | 23100 | 22850 | 1566 |
| 258 | 20231113 | 145700 | 19376101800 | 23000 | 23050 | 23050 | 22850 | 2338 |
| 259 | 20231113 | 145600 | 19322548700 | 22900 | 23050 | 23150 | 22900 | 2349 |
| 260 | 20231113 | 145500 | 19268579550 | 23050 | 22950 | 23150 | 22950 | 1696 |
| 261 | 20231113 | 145400 | 19229531850 | 23100 | 22900 | 23100 | 22850 | 3510 |
| 262 | 20231113 | 145300 | 19149174500 | 22900 | 22950 | 22950 | 22850 | 2838 |
| 263 | 20231113 | 145200 | 19084191500 | 22950 | 22950 | 23050 | 22900 | 2036 |
| 264 | 20231113 | 145100 | 19037490550 | 22950 | 23000 | 23150 | 22950 | 1244 |
| 265 | 20231113 | 145000 | 19008844500 | 22950 | 23000 | 23200 | 22950 | 2024 |
| 266 | 20231113 | 144900 | 18962232100 | 23000 | 23000 | 23250 | 23000 | 1615 |
| 267 | 20231113 | 144800 | 18924905100 | 23000 | 23050 | 23300 | 23000 | 2549 |
| 268 | 20231113 | 144700 | 18865936850 | 23050 | 23100 | 23150 | 23000 | 1501 |
| 269 | 20231113 | 144600 | 18831341850 | 23100 | 23200 | 23200 | 23050 | 1617 |
| 270 | 20231113 | 144500 | 18794022100 | 23200 | 23250 | 23300 | 23100 | 1782 |
| 271 | 20231113 | 144400 | 18752698300 | 23250 | 23250 | 23250 | 23150 | 1225 |
| 272 | 20231113 | 144300 | 18724264200 | 23250 | 23200 | 23250 | 23150 | 1848 |
| 273 | 20231113 | 144200 | 18681456750 | 23250 | 23200 | 23250 | 23100 | 1147 |
| 274 | 20231113 | 144100 | 18654866900 | 23200 | 23200 | 23300 | 23100 | 1480 |
| 275 | 20231113 | 144000 | 18620522850 | 23200 | 23200 | 23200 | 23150 | 1696 |
| 276 | 20231113 | 143900 | 18581217750 | 23200 | 23150 | 23250 | 23100 | 1499 |
| 277 | 20231113 | 143800 | 18546486800 | 23150 | 23050 | 23150 | 23050 | 1877 |
| 278 | 20231113 | 143700 | 18503191950 | 23000 | 23050 | 23100 | 23000 | 600 |
| 279 | 20231113 | 143600 | 18489369500 | 23050 | 23100 | 23100 | 23000 | 2181 |
| 280 | 20231113 | 143500 | 18439104750 | 23100 | 23150 | 23150 | 23000 | 2870 |
| 281 | 20231113 | 143400 | 18372877500 | 23150 | 23150 | 23200 | 23100 | 1022 |
| 282 | 20231113 | 143300 | 18349243050 | 23150 | 23200 | 23200 | 23100 | 2444 |
| 283 | 20231113 | 143200 | 18292654400 | 23250 | 23150 | 23250 | 23100 | 1134 |
| 284 | 20231113 | 143100 | 18266357500 | 23150 | 23250 | 23300 | 23100 | 4514 |
| 285 | 20231113 | 143000 | 18161751950 | 23250 | 23350 | 23400 | 23250 | 3370 |
| 286 | 20231113 | 142900 | 18083178350 | 23350 | 23350 | 23400 | 23300 | 2870 |
| 287 | 20231113 | 142800 | 18016116900 | 23350 | 23300 | 23350 | 23300 | 1750 |
| 288 | 20231113 | 142700 | 17975279700 | 23300 | 23400 | 23400 | 23300 | 2316 |
| 289 | 20231113 | 142600 | 17921282500 | 23350 | 23350 | 23350 | 23300 | 1892 |
| 290 | 20231113 | 142500 | 17877118350 | 23350 | 23400 | 23400 | 23300 | 1272 |
| 291 | 20231113 | 142400 | 17847398550 | 23400 | 23400 | 23400 | 23300 | 1982 |
| 292 | 20231113 | 142300 | 17801149400 | 23400 | 23350 | 23400 | 23300 | 1751 |
| 293 | 20231113 | 142200 | 17760279700 | 23350 | 23400 | 23400 | 23350 | 1491 |
| 294 | 20231113 | 142100 | 17725416050 | 23400 | 23350 | 23400 | 23300 | 2088 |
| 295 | 20231113 | 142000 | 17676634150 | 23350 | 23350 | 23400 | 23300 | 1662 |
| 296 | 20231113 | 141900 | 17637829750 | 23350 | 23300 | 23350 | 23250 | 1627 |
| 297 | 20231113 | 141800 | 17599985700 | 23250 | 23250 | 23300 | 23150 | 3105 |
| 298 | 20231113 | 141700 | 17527844800 | 23250 | 23250 | 23350 | 23200 | 1356 |
| 299 | 20231113 | 141600 | 17496291500 | 23250 | 23200 | 23300 | 23150 | 1558 |
| 300 | 20231113 | 141500 | 17460108550 | 23150 | 23250 | 23250 | 23150 | 1476 |
| 301 | 20231113 | 141400 | 17425865100 | 23250 | 23300 | 23300 | 23200 | 1539 |
| 302 | 20231113 | 141300 | 17390091600 | 23300 | 23250 | 23300 | 23200 | 1322 |
| 303 | 20231113 | 141200 | 17359381850 | 23250 | 23300 | 23300 | 23150 | 1174 |
| 304 | 20231113 | 141100 | 17332108750 | 23200 | 23200 | 23300 | 23150 | 2477 |
| 305 | 20231113 | 141000 | 17274584100 | 23200 | 23250 | 23250 | 23100 | 834 |
| 306 | 20231113 | 140900 | 17255255350 | 23250 | 23250 | 23300 | 23150 | 1614 |
| 307 | 20231113 | 140800 | 17217738400 | 23250 | 23200 | 23350 | 23150 | 1120 |
| 308 | 20231113 | 140700 | 17191704700 | 23200 | 23100 | 23250 | 23050 | 2095 |
| 309 | 20231113 | 140600 | 17143250000 | 23100 | 23050 | 23200 | 23050 | 2628 |
| 310 | 20231113 | 140500 | 17082423450 | 23050 | 23200 | 23200 | 23050 | 1387 |
| 311 | 20231113 | 140400 | 17050405100 | 23200 | 23150 | 23250 | 23050 | 2638 |
| 312 | 20231113 | 140300 | 16989339350 | 23150 | 23200 | 23250 | 23100 | 2843 |
| 313 | 20231113 | 140200 | 16923411400 | 23200 | 23200 | 23200 | 23150 | 1221 |
| 314 | 20231113 | 140100 | 16895125250 | 23200 | 23200 | 23250 | 23150 | 1507 |
| 315 | 20231113 | 140000 | 16860160200 | 23200 | 23300 | 23300 | 23150 | 2391 |
| 316 | 20231113 | 135900 | 16804651500 | 23300 | 23450 | 23450 | 23250 | 1486 |
| 317 | 20231113 | 135800 | 16769940700 | 23500 | 23250 | 23500 | 23200 | 2883 |
| 318 | 20231113 | 135700 | 16702817650 | 23300 | 23300 | 23300 | 23150 | 1090 |
| 319 | 20231113 | 135600 | 16677479850 | 23300 | 23350 | 23350 | 23300 | 1140 |
| 320 | 20231113 | 135500 | 16650887350 | 23350 | 23250 | 23350 | 23200 | 2343 |
| 321 | 20231113 | 135400 | 16596430750 | 23250 | 23300 | 23300 | 23200 | 1708 |
| 322 | 20231113 | 135300 | 16556691000 | 23300 | 23350 | 23400 | 23250 | 698 |
| 323 | 20231113 | 135200 | 16540416650 | 23350 | 23400 | 23500 | 23350 | 2061 |
| 324 | 20231113 | 135100 | 16492192450 | 23400 | 23550 | 23600 | 23350 | 1795 |
| 325 | 20231113 | 135000 | 16450109800 | 23500 | 23600 | 23750 | 23450 | 6797 |
| 326 | 20231113 | 134900 | 16289431350 | 23600 | 23500 | 23650 | 23500 | 5582 |
| 327 | 20231113 | 134800 | 16157755800 | 23550 | 23500 | 23600 | 23400 | 4937 |
| 328 | 20231113 | 134700 | 16041716800 | 23500 | 23450 | 23500 | 23350 | 2646 |
| 329 | 20231113 | 134600 | 15979762400 | 23450 | 23350 | 23500 | 23350 | 5212 |
| 330 | 20231113 | 134500 | 15857571200 | 23350 | 23050 | 23600 | 23050 | 17160 |
| 331 | 20231113 | 134400 | 15456010950 | 23050 | 23200 | 23200 | 23050 | 3281 |
| 332 | 20231113 | 134300 | 15379941800 | 23150 | 23050 | 23200 | 23050 | 6209 |
| 333 | 20231113 | 134200 | 15236052200 | 23000 | 23100 | 23150 | 23000 | 2645 |
| 334 | 20231113 | 134100 | 15174959600 | 23100 | 22800 | 23100 | 22750 | 13905 |
| 335 | 20231113 | 134000 | 14856246450 | 22750 | 22700 | 22750 | 22650 | 3294 |
| 336 | 20231113 | 133900 | 14781411700 | 22700 | 22650 | 22750 | 22600 | 3654 |
| 337 | 20231113 | 133800 | 14698547600 | 22650 | 22650 | 22650 | 22600 | 1125 |
| 338 | 20231113 | 133700 | 14673077750 | 22650 | 22650 | 22700 | 22600 | 1476 |
| 339 | 20231113 | 133600 | 14639627300 | 22650 | 22650 | 22650 | 22600 | 699 |
| 340 | 20231113 | 133500 | 14623805100 | 22650 | 22600 | 22700 | 22600 | 1997 |
| 341 | 20231113 | 133400 | 14578568250 | 22600 | 22600 | 22600 | 22550 | 4405 |
| 342 | 20231113 | 133300 | 14479067500 | 22550 | 22600 | 22600 | 22550 | 932 |
| 343 | 20231113 | 133200 | 14458035650 | 22550 | 22550 | 22600 | 22550 | 2035 |
| 344 | 20231113 | 133100 | 14412109550 | 22550 | 22550 | 22600 | 22550 | 669 |
| 345 | 20231113 | 133000 | 14397010800 | 22550 | 22600 | 22650 | 22550 | 2462 |
| 346 | 20231113 | 132900 | 14341404750 | 22600 | 22600 | 22600 | 22550 | 1686 |
| 347 | 20231113 | 132800 | 14303327900 | 22600 | 22600 | 22600 | 22550 | 927 |
| 348 | 20231113 | 132700 | 14282397400 | 22550 | 22600 | 22650 | 22550 | 1727 |
| 349 | 20231113 | 132600 | 14243408850 | 22650 | 22700 | 22700 | 22650 | 1241 |
| 350 | 20231113 | 132500 | 14215294200 | 22700 | 22750 | 22750 | 22650 | 1575 |
| 351 | 20231113 | 132400 | 14179561650 | 22700 | 22850 | 22850 | 22700 | 1967 |
| 352 | 20231113 | 132300 | 14134788550 | 22850 | 22900 | 22900 | 22800 | 447 |
| 353 | 20231113 | 132200 | 14124577900 | 22900 | 22950 | 22950 | 22850 | 691 |
| 354 | 20231113 | 132100 | 14108751550 | 22950 | 22850 | 22950 | 22850 | 992 |
| 355 | 20231113 | 132000 | 14086038100 | 22850 | 22850 | 22850 | 22750 | 2132 |
| 356 | 20231113 | 131900 | 14037354000 | 22850 | 22850 | 22850 | 22850 | 421 |
| 357 | 20231113 | 131800 | 14027734150 | 22800 | 22800 | 22850 | 22750 | 853 |
| 358 | 20231113 | 131700 | 14008274350 | 22800 | 22800 | 22800 | 22750 | 178 |
| 359 | 20231113 | 131600 | 14004221950 | 22750 | 22750 | 22750 | 22700 | 335 |
| 360 | 20231113 | 131500 | 13996601600 | 22750 | 22600 | 22750 | 22600 | 104 |
| 361 | 20231113 | 131400 | 13994236550 | 22650 | 22500 | 22700 | 22500 | 2478 |
| 362 | 20231113 | 131300 | 13938339650 | 22550 | 22500 | 22550 | 22500 | 1607 |
| 363 | 20231113 | 131200 | 13902148800 | 22550 | 22600 | 22600 | 22500 | 1190 |
| 364 | 20231113 | 131100 | 13875323300 | 22600 | 22550 | 22600 | 22550 | 2222 |
| 365 | 20231113 | 131000 | 13825165100 | 22550 | 22550 | 22600 | 22550 | 1627 |
| 366 | 20231113 | 130900 | 13788468500 | 22600 | 22600 | 22750 | 22550 | 2901 |
| 367 | 20231113 | 130800 | 13722878250 | 22600 | 22650 | 22650 | 22600 | 7312 |
| 368 | 20231113 | 130700 | 13557516350 | 22700 | 22750 | 22750 | 22700 | 1922 |
| 369 | 20231113 | 130600 | 13513876750 | 22800 | 22800 | 22800 | 22700 | 1112 |
| 370 | 20231113 | 130500 | 13488620650 | 22800 | 22800 | 22800 | 22750 | 5546 |
| 371 | 20231113 | 130400 | 13362447050 | 22750 | 22800 | 22800 | 22750 | 1447 |
| 372 | 20231113 | 130300 | 13329491050 | 22850 | 22900 | 22900 | 22750 | 6044 |
| 373 | 20231113 | 130200 | 13191592750 | 22850 | 22950 | 22950 | 22850 | 1855 |
| 374 | 20231113 | 130100 | 13149112450 | 22950 | 22900 | 22950 | 22900 | 554 |
| 375 | 20231113 | 130000 | 13136425050 | 22900 | 22950 | 22950 | 22900 | 2644 |
| 376 | 20231113 | 125900 | 13075821700 | 22900 | 22950 | 22950 | 22900 | 486 |
| 377 | 20231113 | 125800 | 13064689050 | 22950 | 22950 | 23000 | 22900 | 1706 |
| 378 | 20231113 | 125700 | 13025572650 | 22900 | 22950 | 22950 | 22900 | 204 |
| 379 | 20231113 | 125600 | 13020893450 | 22950 | 22950 | 22950 | 22900 | 555 |
| 380 | 20231113 | 125500 | 13008172750 | 22950 | 22950 | 22950 | 22900 | 162 |
| 381 | 20231113 | 125400 | 13004457550 | 22950 | 22950 | 22950 | 22900 | 806 |
| 382 | 20231113 | 125300 | 12985959900 | 22950 | 22950 | 22950 | 22900 | 520 |
| 383 | 20231113 | 125200 | 12974031650 | 22950 | 22950 | 22950 | 22850 | 5093 |
| 384 | 20231113 | 125100 | 12857525100 | 22950 | 23000 | 23000 | 22950 | 485 |
| 385 | 20231113 | 125000 | 12846393100 | 23000 | 22950 | 23000 | 22950 | 539 |
| 386 | 20231113 | 124900 | 12834020250 | 22950 | 22900 | 22950 | 22900 | 929 |
| 387 | 20231113 | 124800 | 12812727300 | 22900 | 22900 | 22900 | 22900 | 102 |
| 388 | 20231113 | 124700 | 12810391500 | 22900 | 22900 | 22950 | 22900 | 790 |
| 389 | 20231113 | 124600 | 12792282600 | 22900 | 22900 | 22950 | 22900 | 485 |
| 390 | 20231113 | 124500 | 12781175500 | 22900 | 22950 | 22950 | 22900 | 840 |
| 391 | 20231113 | 124400 | 12761916450 | 22950 | 22900 | 22950 | 22900 | 244 |
| 392 | 20231113 | 124300 | 12756328550 | 22900 | 22900 | 22900 | 22850 | 270 |
| 393 | 20231113 | 124200 | 12750145650 | 22900 | 22950 | 22950 | 22900 | 484 |
| 394 | 20231113 | 124100 | 12739057350 | 22900 | 22950 | 22950 | 22900 | 321 |
| 395 | 20231113 | 124000 | 12731705600 | 22950 | 22950 | 22950 | 22900 | 577 |
| 396 | 20231113 | 123900 | 12718482750 | 22900 | 22900 | 22950 | 22900 | 286 |
| 397 | 20231113 | 123800 | 12711928600 | 22950 | 22900 | 22950 | 22900 | 841 |
| 398 | 20231113 | 123700 | 12692665900 | 22950 | 22900 | 22950 | 22900 | 135 |
| 399 | 20231113 | 123600 | 12689568550 | 22950 | 22950 | 22950 | 22900 | 90 |
| 400 | 20231113 | 123500 | 12687503300 | 22950 | 22950 | 22950 | 22900 | 1036 |
| 401 | 20231113 | 123400 | 12663771600 | 22950 | 22900 | 22950 | 22900 | 933 |
| 402 | 20231113 | 123300 | 12642400200 | 22900 | 22900 | 22900 | 22850 | 598 |
| 403 | 20231113 | 123200 | 12628728950 | 22950 | 22900 | 22950 | 22900 | 1642 |
| 404 | 20231113 | 123100 | 12591115600 | 22900 | 22900 | 22950 | 22900 | 656 |
| 405 | 20231113 | 123000 | 12576085550 | 22900 | 22900 | 22900 | 22850 | 594 |
| 406 | 20231113 | 122900 | 12562486000 | 22850 | 22800 | 22850 | 22800 | 665 |
| 407 | 20231113 | 122800 | 12547314450 | 22800 | 22800 | 22850 | 22800 | 175 |
| 408 | 20231113 | 122700 | 12543319450 | 22800 | 22800 | 22900 | 22750 | 1400 |
| 409 | 20231113 | 122600 | 12511344000 | 22700 | 22850 | 22850 | 22700 | 6387 |
| 410 | 20231113 | 122500 | 12365847600 | 22850 | 22900 | 22950 | 22850 | 2454 |
| 411 | 20231113 | 122400 | 12309688350 | 22900 | 22900 | 22950 | 22900 | 778 |
| 412 | 20231113 | 122300 | 12291856000 | 22900 | 22900 | 22900 | 22850 | 364 |
| 413 | 20231113 | 122200 | 12283526050 | 22850 | 22900 | 22900 | 22850 | 1041 |
| 414 | 20231113 | 122100 | 12259690600 | 22900 | 22800 | 22900 | 22800 | 79 |
| 415 | 20231113 | 122000 | 12257881600 | 22850 | 22850 | 22850 | 22800 | 1952 |
| 416 | 20231113 | 121900 | 12213336500 | 22850 | 22750 | 22850 | 22750 | 1195 |
| 417 | 20231113 | 121800 | 12186084650 | 22800 | 22750 | 22800 | 22750 | 2718 |
| 418 | 20231113 | 121700 | 12124242400 | 22700 | 22700 | 22750 | 22650 | 611 |
| 419 | 20231113 | 121600 | 12110381450 | 22700 | 22700 | 22750 | 22700 | 641 |
| 420 | 20231113 | 121500 | 12095807000 | 22700 | 22650 | 22750 | 22600 | 2386 |
| 421 | 20231113 | 121400 | 12041823400 | 22650 | 22700 | 22750 | 22600 | 1565 |
| 422 | 20231113 | 121300 | 12006408400 | 22700 | 22600 | 22700 | 22600 | 536 |
| 423 | 20231113 | 121200 | 11994289400 | 22600 | 22550 | 22600 | 22550 | 182 |
| 424 | 20231113 | 121100 | 11990177200 | 22550 | 22550 | 22650 | 22550 | 432 |
| 425 | 20231113 | 121000 | 11980424150 | 22500 | 22500 | 22550 | 22450 | 3736 |
| 426 | 20231113 | 120900 | 11896374750 | 22500 | 22750 | 22750 | 22500 | 8508 |
| 427 | 20231113 | 120800 | 11703814100 | 22750 | 22850 | 22850 | 22750 | 1746 |
| 428 | 20231113 | 120700 | 11663994050 | 22850 | 22900 | 22950 | 22850 | 2495 |
| 429 | 20231113 | 120600 | 11606896200 | 23000 | 23100 | 23150 | 22950 | 3588 |
| 430 | 20231113 | 120500 | 11524247000 | 23150 | 23000 | 23200 | 22950 | 4010 |
| 431 | 20231113 | 120400 | 11431853400 | 23000 | 23000 | 23000 | 22900 | 581 |
| 432 | 20231113 | 120300 | 11418494400 | 23000 | 23000 | 23050 | 22900 | 3374 |
| 433 | 20231113 | 120200 | 11340993950 | 23000 | 22950 | 23000 | 22900 | 1055 |
| 434 | 20231113 | 120100 | 11316747950 | 22950 | 22800 | 23100 | 22800 | 11363 |
| 435 | 20231113 | 120000 | 11055405450 | 22750 | 22700 | 22850 | 22700 | 395 |
| 436 | 20231113 | 115900 | 11046432300 | 22650 | 22650 | 22650 | 22550 | 7802 |
| 437 | 20231113 | 115800 | 10870090800 | 22700 | 22550 | 22700 | 22500 | 2497 |
| 438 | 20231113 | 115700 | 10813719400 | 22550 | 22650 | 22650 | 22550 | 2158 |
| 439 | 20231113 | 115600 | 10764917250 | 22700 | 22800 | 22800 | 22700 | 2570 |
| 440 | 20231113 | 115500 | 10706489600 | 22850 | 22900 | 22900 | 22750 | 1636 |
| 441 | 20231113 | 115400 | 10669164650 | 22850 | 22850 | 22900 | 22800 | 519 |
| 442 | 20231113 | 115300 | 10657300500 | 22850 | 22800 | 22900 | 22800 | 2456 |
| 443 | 20231113 | 115200 | 10601139200 | 22800 | 22800 | 22850 | 22650 | 4358 |
| 444 | 20231113 | 115100 | 10501928350 | 22850 | 22950 | 22950 | 22700 | 3628 |
| 445 | 20231113 | 115000 | 10419216400 | 22850 | 23150 | 23300 | 22800 | 10376 |
| 446 | 20231113 | 114900 | 10180036850 | 23100 | 22650 | 23100 | 22650 | 10715 |
| 447 | 20231113 | 114800 | 9934684050 | 22500 | 22700 | 22800 | 22400 | 16685 |
| 448 | 20231113 | 114700 | 9558071400 | 22700 | 22500 | 22850 | 22500 | 8616 |
| 449 | 20231113 | 114600 | 9362472050 | 22500 | 22400 | 22550 | 22400 | 4562 |
| 450 | 20231113 | 114500 | 9259876300 | 22450 | 22350 | 22600 | 22200 | 9013 |
| 451 | 20231113 | 114400 | 9057547900 | 22350 | 22200 | 22350 | 21850 | 24523 |
| 452 | 20231113 | 114300 | 8516426700 | 22200 | 22350 | 22400 | 22200 | 8485 |
| 453 | 20231113 | 114200 | 8327299200 | 22400 | 22550 | 22650 | 22250 | 12070 |
| 454 | 20231113 | 114100 | 8056502350 | 22600 | 22600 | 22750 | 22450 | 7994 |
| 455 | 20231113 | 114000 | 7875773150 | 22700 | 22500 | 22800 | 22400 | 10879 |
| 456 | 20231113 | 113900 | 7630076550 | 22450 | 22050 | 22500 | 22050 | 7577 |
| 457 | 20231113 | 113800 | 7461144300 | 22100 | 22650 | 22650 | 22000 | 25990 |
| 458 | 20231113 | 113700 | 6882032000 | 22650 | 22500 | 23000 | 22350 | 17980 |
| 459 | 20231113 | 113600 | 6475793000 | 22500 | 22900 | 23000 | 22250 | 32918 |
| 460 | 20231113 | 113500 | 5735736650 | 22850 | 22300 | 23000 | 22050 | 25497 |
| 461 | 20231113 | 113400 | 5165994400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 462 | 20231113 | 113300 | 5165994400 | 22550 | 23600 | 23600 | 22550 | 18662 |
| 463 | 20231113 | 113200 | 4734027100 | 23600 | 24400 | 24500 | 23500 | 33339 |
| 464 | 20231113 | 113100 | 3935164800 | 24400 | 24200 | 24400 | 24200 | 485 |
| 465 | 20231113 | 113000 | 3923357950 | 24250 | 24300 | 24300 | 24200 | 58 |
| 466 | 20231113 | 112900 | 3921953350 | 24250 | 24300 | 24300 | 24250 | 1958 |
| 467 | 20231113 | 112800 | 3874471800 | 24250 | 24250 | 24250 | 24250 | 10 |
| 468 | 20231113 | 112700 | 3874229300 | 24350 | 24350 | 24350 | 24350 | 101 |
| 469 | 20231113 | 112600 | 3871769950 | 24300 | 24300 | 24300 | 24300 | 8 |
| 470 | 20231113 | 112500 | 3871575550 | 24300 | 24300 | 24300 | 24300 | 80 |
| 471 | 20231113 | 112400 | 3869631550 | 24400 | 24300 | 24400 | 24300 | 468 |
| 472 | 20231113 | 112300 | 3858256650 | 24300 | 24300 | 24300 | 24300 | 3 |
| 473 | 20231113 | 112200 | 3858183750 | 24400 | 24400 | 24400 | 24400 | 151 |
| 474 | 20231113 | 112100 | 3854499350 | 24400 | 24350 | 24400 | 24350 | 56 |
| 475 | 20231113 | 112000 | 3853135500 | 24400 | 24300 | 24400 | 24300 | 602 |
| 476 | 20231113 | 111900 | 3838505700 | 24300 | 24300 | 24300 | 24300 | 1 |
| 477 | 20231113 | 111800 | 3838481400 | 24400 | 24400 | 24450 | 24400 | 248 |
| 478 | 20231113 | 111700 | 3832429950 | 24400 | 24400 | 24400 | 24400 | 21 |
| 479 | 20231113 | 111600 | 3831917550 | 24400 | 24400 | 24400 | 24400 | 2 |
| 480 | 20231113 | 111500 | 3831868750 | 24400 | 24400 | 24400 | 24400 | 43 |
| 481 | 20231113 | 111400 | 3830819550 | 24400 | 24350 | 24400 | 24350 | 50 |
| 482 | 20231113 | 111300 | 3829599700 | 24400 | 24400 | 24400 | 24400 | 1 |
| 483 | 20231113 | 111200 | 3829575300 | 24400 | 24350 | 24400 | 24350 | 5 |
| 484 | 20231113 | 111100 | 3829453350 | 24300 | 24300 | 24300 | 24300 | 157 |
| 485 | 20231113 | 111000 | 3825638250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 486 | 20231113 | 110900 | 3825638250 | 24250 | 24400 | 24400 | 24250 | 1043 |
| 487 | 20231113 | 110800 | 3800294550 | 24400 | 24350 | 24400 | 24300 | 409 |
| 488 | 20231113 | 110700 | 3790336000 | 24350 | 24400 | 24400 | 24350 | 139 |
| 489 | 20231113 | 110600 | 3786946900 | 24400 | 24450 | 24450 | 24400 | 267 |
| 490 | 20231113 | 110500 | 3780431850 | 24400 | 24400 | 24400 | 24400 | 14 |
| 491 | 20231113 | 110400 | 3780090250 | 24400 | 24450 | 24500 | 24400 | 1123 |
| 492 | 20231113 | 110300 | 3752665350 | 24450 | 24500 | 24500 | 24450 | 10 |
| 493 | 20231113 | 110200 | 3752420600 | 24500 | 24500 | 24500 | 24500 | 30 |
| 494 | 20231113 | 110100 | 3751685600 | 24500 | 24450 | 24500 | 24450 | 34 |
| 495 | 20231113 | 110000 | 3750852650 | 24450 | 24500 | 24500 | 24450 | 31 |
| 496 | 20231113 | 105900 | 3750094350 | 24500 | 24500 | 24500 | 24500 | 92 |
| 497 | 20231113 | 105800 | 3747840350 | 24450 | 24450 | 24450 | 24450 | 20 |
| 498 | 20231113 | 105700 | 3747351350 | 24500 | 24450 | 24500 | 24450 | 230 |
| 499 | 20231113 | 105600 | 3741726950 | 24400 | 24450 | 24450 | 24400 | 10 |
| 500 | 20231113 | 105500 | 3741482500 | 24450 | 24400 | 24450 | 24400 | 21 |
| 501 | 20231113 | 105400 | 3740969100 | 24450 | 24400 | 24450 | 24400 | 500 |
| 502 | 20231113 | 105300 | 3728764100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 503 | 20231113 | 105200 | 3728764100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 504 | 20231113 | 105100 | 3728764100 | 24350 | 24400 | 24450 | 24350 | 10 |
| 505 | 20231113 | 105000 | 3728520050 | 24350 | 24400 | 24400 | 24350 | 455 |
| 506 | 20231113 | 104900 | 3717418300 | 24400 | 24400 | 24400 | 24400 | 32 |
| 507 | 20231113 | 104800 | 3716637500 | 24400 | 24400 | 24400 | 24400 | 15 |
| 508 | 20231113 | 104700 | 3716271500 | 24350 | 24350 | 24350 | 24350 | 1086 |
| 509 | 20231113 | 104600 | 3689827400 | 24300 | 24350 | 24350 | 24300 | 17 |
| 510 | 20231113 | 104500 | 3689414250 | 24300 | 24300 | 24350 | 24300 | 68 |
| 511 | 20231113 | 104400 | 3687761550 | 24350 | 24350 | 24350 | 24350 | 159 |
| 512 | 20231113 | 104300 | 3683889900 | 24300 | 24250 | 24300 | 24250 | 798 |
| 513 | 20231113 | 104200 | 3664526550 | 24300 | 24300 | 24300 | 24250 | 219 |
| 514 | 20231113 | 104100 | 3659214850 | 24250 | 24300 | 24300 | 24250 | 1026 |
| 515 | 20231113 | 104000 | 3634293850 | 24350 | 24350 | 24350 | 24350 | 2 |
| 516 | 20231113 | 103900 | 3634245150 | 24350 | 24350 | 24350 | 24350 | 6 |
| 517 | 20231113 | 103800 | 3634099050 | 24300 | 24300 | 24300 | 24300 | 91 |
| 518 | 20231113 | 103700 | 3631887750 | 24350 | 24300 | 24350 | 24300 | 80 |
| 519 | 20231113 | 103600 | 3629943200 | 24350 | 24400 | 24400 | 24350 | 31 |
| 520 | 20231113 | 103500 | 3629188050 | 24300 | 24300 | 24350 | 24300 | 111 |
| 521 | 20231113 | 103400 | 3626490700 | 24300 | 24300 | 24300 | 24300 | 120 |
| 522 | 20231113 | 103300 | 3623574700 | 24300 | 24350 | 24400 | 24300 | 208 |
| 523 | 20231113 | 103200 | 3618509650 | 24350 | 24300 | 24350 | 24300 | 291 |
| 524 | 20231113 | 103100 | 3611429900 | 24300 | 24300 | 24300 | 24300 | 2 |
| 525 | 20231113 | 103000 | 3611381300 | 24350 | 24350 | 24350 | 24350 | 75 |
| 526 | 20231113 | 102900 | 3609555050 | 24300 | 24350 | 24350 | 24300 | 26 |
| 527 | 20231113 | 102800 | 3608922250 | 24350 | 24350 | 24350 | 24300 | 168 |
| 528 | 20231113 | 102700 | 3604836450 | 24400 | 24400 | 24400 | 24400 | 41 |
| 529 | 20231113 | 102600 | 3603836050 | 24350 | 24400 | 24400 | 24350 | 1613 |
| 530 | 20231113 | 102500 | 3564559400 | 24400 | 24350 | 24400 | 24350 | 50 |
| 531 | 20231113 | 102400 | 3563340650 | 24350 | 24450 | 24450 | 24350 | 77 |
| 532 | 20231113 | 102300 | 3561465000 | 24350 | 24350 | 24350 | 24350 | 50 |
| 533 | 20231113 | 102200 | 3560247500 | 24350 | 24500 | 24500 | 24350 | 102 |
| 534 | 20231113 | 102100 | 3557751400 | 24500 | 24500 | 24500 | 24500 | 306 |
| 535 | 20231113 | 102000 | 3550254400 | 24400 | 24400 | 24500 | 24350 | 168 |
| 536 | 20231113 | 101900 | 3546146100 | 24450 | 24450 | 24450 | 24450 | 152 |
| 537 | 20231113 | 101800 | 3542429700 | 24450 | 24400 | 24450 | 24350 | 161 |
| 538 | 20231113 | 101700 | 3538501450 | 24350 | 24400 | 24450 | 24350 | 172 |
| 539 | 20231113 | 101600 | 3534304600 | 24350 | 24400 | 24400 | 24350 | 107 |
| 540 | 20231113 | 101500 | 3531694150 | 24400 | 24400 | 24400 | 24400 | 7 |
| 541 | 20231113 | 101400 | 3531523350 | 24300 | 24400 | 24400 | 24300 | 159 |
| 542 | 20231113 | 101300 | 3527659550 | 24350 | 24400 | 24400 | 24300 | 284 |
| 543 | 20231113 | 101200 | 3520748300 | 24300 | 24400 | 24450 | 24300 | 2415 |
| 544 | 20231113 | 101100 | 3461986000 | 24350 | 24350 | 24350 | 24350 | 17 |
| 545 | 20231113 | 101000 | 3461572050 | 24350 | 24350 | 24350 | 24350 | 1 |
| 546 | 20231113 | 100900 | 3461547700 | 24450 | 24500 | 24500 | 24400 | 308 |
| 547 | 20231113 | 100800 | 3454029500 | 24400 | 24400 | 24400 | 24400 | 22 |
| 548 | 20231113 | 100700 | 3453492700 | 24400 | 24400 | 24400 | 24400 | 400 |
| 549 | 20231113 | 100600 | 3443732700 | 24500 | 24450 | 24500 | 24400 | 1578 |
| 550 | 20231113 | 100500 | 3405225750 | 24450 | 24450 | 24450 | 24400 | 502 |
| 551 | 20231113 | 100400 | 3392954350 | 24450 | 24600 | 24600 | 24450 | 1822 |
| 552 | 20231113 | 100300 | 3348326900 | 24650 | 24650 | 24650 | 24600 | 845 |
| 553 | 20231113 | 100200 | 3327539050 | 24650 | 24650 | 24750 | 24650 | 22 |
| 554 | 20231113 | 100100 | 3326996650 | 24650 | 24650 | 24750 | 24650 | 133 |
| 555 | 20231113 | 100000 | 3323707600 | 24700 | 24700 | 24700 | 24650 | 2490 |
| 556 | 20231113 | 095900 | 3262207950 | 24650 | 24650 | 24700 | 24650 | 299 |
| 557 | 20231113 | 095800 | 3254837550 | 24700 | 24600 | 24700 | 24600 | 208 |
| 558 | 20231113 | 095700 | 3249710500 | 24600 | 24500 | 24650 | 24450 | 10334 |
| 559 | 20231113 | 095600 | 2996108050 | 24500 | 24600 | 24650 | 24500 | 2251 |
| 560 | 20231113 | 095500 | 2940813500 | 24600 | 24600 | 24600 | 24550 | 1131 |
| 561 | 20231113 | 095400 | 2912994850 | 24600 | 24500 | 24600 | 24500 | 436 |
| 562 | 20231113 | 095300 | 2902290350 | 24500 | 24550 | 24550 | 24500 | 229 |
| 563 | 20231113 | 095200 | 2896669550 | 24550 | 24550 | 24550 | 24500 | 157 |
| 564 | 20231113 | 095100 | 2892820650 | 24550 | 24500 | 24550 | 24500 | 2813 |
| 565 | 20231113 | 095000 | 2823875500 | 24450 | 24450 | 24500 | 24450 | 1277 |
| 566 | 20231113 | 094900 | 2792642250 | 24450 | 24400 | 24450 | 24400 | 737 |
| 567 | 20231113 | 094800 | 2774646250 | 24350 | 24400 | 24400 | 24350 | 1080 |
| 568 | 20231113 | 094700 | 2748295400 | 24450 | 24400 | 24450 | 24350 | 2472 |
| 569 | 20231113 | 094600 | 2688069100 | 24450 | 24400 | 24450 | 24400 | 271 |
| 570 | 20231113 | 094500 | 2681453150 | 24450 | 24450 | 24500 | 24400 | 569 |
| 571 | 20231113 | 094400 | 2667565750 | 24400 | 24400 | 24400 | 24400 | 243 |
| 572 | 20231113 | 094300 | 2661636550 | 24400 | 24400 | 24400 | 24350 | 205 |
| 573 | 20231113 | 094200 | 2656644550 | 24400 | 24500 | 24500 | 24400 | 937 |
| 574 | 20231113 | 094100 | 2633780950 | 24400 | 24500 | 24500 | 24400 | 1869 |
| 575 | 20231113 | 094000 | 2588083150 | 24500 | 24450 | 24550 | 24450 | 329 |
| 576 | 20231113 | 093900 | 2580036550 | 24500 | 24550 | 24600 | 24500 | 495 |
| 577 | 20231113 | 093800 | 2567903050 | 24500 | 24500 | 24600 | 24500 | 155 |
| 578 | 20231113 | 093700 | 2564101400 | 24500 | 24550 | 24550 | 24400 | 88 |
| 579 | 20231113 | 093600 | 2561943200 | 24550 | 24550 | 24550 | 24350 | 2853 |
| 580 | 20231113 | 093500 | 2492134150 | 24550 | 24450 | 24600 | 24450 | 1959 |
| 581 | 20231113 | 093400 | 2444046850 | 24450 | 24450 | 24450 | 24450 | 7 |
| 582 | 20231113 | 093300 | 2443875700 | 24500 | 24450 | 24500 | 24450 | 1066 |
| 583 | 20231113 | 093200 | 2417779100 | 24450 | 24350 | 24450 | 24350 | 1035 |
| 584 | 20231113 | 093100 | 2392475900 | 24350 | 24450 | 24450 | 24350 | 922 |
| 585 | 20231113 | 093000 | 2369989650 | 24450 | 24250 | 24450 | 24250 | 4437 |
| 586 | 20231113 | 092900 | 2262193100 | 24250 | 24250 | 24250 | 24200 | 177 |
| 587 | 20231113 | 092800 | 2257907800 | 24250 | 24250 | 24250 | 24200 | 294 |
| 588 | 20231113 | 092700 | 2250784750 | 24250 | 24300 | 24300 | 24250 | 410 |
| 589 | 20231113 | 092600 | 2240841950 | 24250 | 24250 | 24300 | 24250 | 117 |
| 590 | 20231113 | 092500 | 2238004650 | 24250 | 24250 | 24300 | 24250 | 960 |
| 591 | 20231113 | 092400 | 2214724000 | 24300 | 24400 | 24400 | 24250 | 1848 |
| 592 | 20231113 | 092300 | 2169725750 | 24350 | 24300 | 24400 | 24250 | 1272 |
| 593 | 20231113 | 092200 | 2138759050 | 24300 | 24300 | 24350 | 24250 | 774 |
| 594 | 20231113 | 092100 | 2119920250 | 24300 | 24400 | 24400 | 24300 | 1513 |
| 595 | 20231113 | 092000 | 2083041200 | 24300 | 24250 | 24350 | 24250 | 1088 |
| 596 | 20231113 | 091900 | 2056557900 | 24200 | 24200 | 24250 | 24150 | 1035 |
| 597 | 20231113 | 091800 | 2031514750 | 24150 | 24200 | 24250 | 24100 | 9971 |
| 598 | 20231113 | 091700 | 1791076400 | 24200 | 24250 | 24300 | 24200 | 1575 |
| 599 | 20231113 | 091600 | 1752931100 | 24300 | 24350 | 24400 | 24300 | 474 |
| 600 | 20231113 | 091500 | 1741406150 | 24300 | 24400 | 24450 | 24300 | 1819 |
| 601 | 20231113 | 091400 | 1697045200 | 24400 | 24400 | 24550 | 24400 | 198 |
| 602 | 20231113 | 091300 | 1692213550 | 24400 | 24450 | 24500 | 24400 | 3021 |
| 603 | 20231113 | 091200 | 1618439000 | 24500 | 24550 | 24550 | 24500 | 6441 |
| 604 | 20231113 | 091100 | 1460577500 | 24550 | 24600 | 24650 | 24550 | 603 |
| 605 | 20231113 | 091000 | 1445749400 | 24550 | 24600 | 24600 | 24500 | 3332 |
| 606 | 20231113 | 090900 | 1364043850 | 24600 | 24650 | 24650 | 24600 | 2546 |
| 607 | 20231113 | 090800 | 1301346600 | 24650 | 24650 | 24650 | 24650 | 698 |
| 608 | 20231113 | 090700 | 1284140900 | 24650 | 24850 | 24900 | 24600 | 6390 |
| 609 | 20231113 | 090600 | 1125901750 | 24850 | 24650 | 24850 | 24650 | 4442 |
| 610 | 20231113 | 090500 | 1015868400 | 24650 | 24550 | 24700 | 24500 | 1681 |
| 611 | 20231113 | 090400 | 974500950 | 24600 | 24450 | 24600 | 24400 | 1170 |
| 612 | 20231113 | 090300 | 945861650 | 24450 | 24550 | 24550 | 24400 | 3395 |
| 613 | 20231113 | 090200 | 862900500 | 24400 | 24550 | 24600 | 24400 | 7752 |
| 614 | 20231113 | 090100 | 673141150 | 24550 | 24950 | 24950 | 24400 | 14741 |
| 615 | 20231113 | 090000 | 310294800 | 25000 | 25050 | 25050 | 24650 | 12444 |