33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 3 | 20231114 | 191300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231114 | 191200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231114 | 191100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231114 | 191000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231114 | 190900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231114 | 190800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231114 | 190700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231114 | 190600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231114 | 190500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231114 | 190400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231114 | 190300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231114 | 190200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231114 | 190100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231114 | 190000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231114 | 185900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231114 | 185800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231114 | 185700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231114 | 185600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231114 | 185500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231114 | 185400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231114 | 185300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231114 | 185200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231114 | 185100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231114 | 185000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231114 | 184900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231114 | 184800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231114 | 184700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231114 | 184600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231114 | 184500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231114 | 184400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 33 | 20231114 | 184300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231114 | 184200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231114 | 184100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231114 | 184000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231114 | 183900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231114 | 183800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231114 | 183700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231114 | 183600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231114 | 183500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231114 | 183400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231114 | 183300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231114 | 183200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231114 | 183100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231114 | 183000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231114 | 182900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231114 | 182800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231114 | 182700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231114 | 182600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231114 | 182500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231114 | 182400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231114 | 182300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231114 | 182200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231114 | 182100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231114 | 182000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231114 | 181900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231114 | 181800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231114 | 181700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231114 | 181600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231114 | 181500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231114 | 181400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 63 | 20231114 | 181300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231114 | 181200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231114 | 181100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231114 | 181000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231114 | 180900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231114 | 180800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231114 | 180700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231114 | 180600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231114 | 180500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231114 | 180400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231114 | 180300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231114 | 180200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231114 | 180100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231114 | 180000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231114 | 175900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231114 | 175800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231114 | 175700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231114 | 175600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231114 | 175500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231114 | 175400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231114 | 175300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231114 | 175200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231114 | 175100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231114 | 175000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231114 | 174900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231114 | 174800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231114 | 174700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231114 | 174600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231114 | 174500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231114 | 174400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 93 | 20231114 | 174300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231114 | 174200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231114 | 174100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231114 | 174000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231114 | 173900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231114 | 173800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231114 | 173700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231114 | 173600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231114 | 173500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231114 | 173400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231114 | 173300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231114 | 173200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231114 | 173100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231114 | 173000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231114 | 172900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231114 | 172800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231114 | 172700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231114 | 172600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231114 | 172500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231114 | 172400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231114 | 172300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231114 | 172200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231114 | 172100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231114 | 172000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231114 | 171900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231114 | 171800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231114 | 171700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231114 | 171600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231114 | 171500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231114 | 171400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 123 | 20231114 | 171300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231114 | 171200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231114 | 171100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231114 | 171000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231114 | 170900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231114 | 170800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231114 | 170700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231114 | 170600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231114 | 170500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231114 | 170400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231114 | 170300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231114 | 170200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231114 | 170100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231114 | 170000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231114 | 165900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231114 | 165800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231114 | 165700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231114 | 165600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231114 | 165500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231114 | 165400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231114 | 165300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231114 | 165200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231114 | 165100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231114 | 165000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231114 | 164900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231114 | 164800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231114 | 164700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231114 | 164600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231114 | 164500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231114 | 164400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 153 | 20231114 | 164300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231114 | 164200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231114 | 164100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231114 | 164000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231114 | 163900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231114 | 163800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231114 | 163700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231114 | 163600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231114 | 163500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231114 | 163400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231114 | 163300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231114 | 163200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231114 | 163100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231114 | 163000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231114 | 162900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231114 | 162800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231114 | 162700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231114 | 162600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231114 | 162500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231114 | 162400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231114 | 162300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231114 | 162200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231114 | 162100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231114 | 162000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231114 | 161900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231114 | 161800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231114 | 161700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231114 | 161600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231114 | 161500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231114 | 161400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 183 | 20231114 | 161300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20231114 | 161200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20231114 | 161100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20231114 | 161000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20231114 | 160900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20231114 | 160800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20231114 | 160700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20231114 | 160600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20231114 | 160500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20231114 | 160400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20231114 | 160300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20231114 | 160200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20231114 | 160100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20231114 | 160000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20231114 | 155900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20231114 | 155800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20231114 | 155700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20231114 | 155600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20231114 | 155500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20231114 | 155400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20231114 | 155300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20231114 | 155200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20231114 | 155100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20231114 | 155000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20231114 | 154900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20231114 | 154800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20231114 | 154700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20231114 | 154600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20231114 | 154500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20231114 | 154400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 213 | 20231114 | 154300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20231114 | 154200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20231114 | 154100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20231114 | 154000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20231114 | 153900 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20231114 | 153800 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20231114 | 153700 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20231114 | 153600 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20231114 | 153500 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20231114 | 153400 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20231114 | 153300 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20231114 | 153200 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20231114 | 153100 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20231114 | 153000 | 10691752850 | 23250 | 23250 | 23250 | 23250 | 3573 |
| 227 | 20231114 | 152900 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20231114 | 152800 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20231114 | 152700 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20231114 | 152600 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20231114 | 152500 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20231114 | 152400 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20231114 | 152300 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20231114 | 152200 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20231114 | 152100 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20231114 | 152000 | 10608680600 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20231114 | 151900 | 10608680600 | 23300 | 23200 | 23300 | 23200 | 526 |
| 238 | 20231114 | 151800 | 10596435800 | 23350 | 23300 | 23350 | 23150 | 1751 |
| 239 | 20231114 | 151700 | 10555698700 | 23300 | 23150 | 23300 | 23150 | 733 |
| 240 | 20231114 | 151600 | 10538680100 | 23150 | 23200 | 23350 | 23050 | 7493 |
| 241 | 20231114 | 151500 | 10364331300 | 23100 | 23100 | 23200 | 23050 | 3650 |
| 242 | 20231114 | 151400 | 10279943250 | 23050 | 23100 | 23150 | 23050 | 2506 |
| 243 | 20231114 | 151300 | 10222057550 | 23100 | 23100 | 23150 | 23050 | 1158 |
| 244 | 20231114 | 151200 | 10195307050 | 23100 | 23100 | 23100 | 23050 | 470 |
| 245 | 20231114 | 151100 | 10184455900 | 23100 | 23100 | 23150 | 23050 | 761 |
| 246 | 20231114 | 151000 | 10166900150 | 23100 | 23100 | 23150 | 23000 | 383 |
| 247 | 20231114 | 150900 | 10158053750 | 23150 | 23100 | 23150 | 23000 | 1187 |
| 248 | 20231114 | 150800 | 10130678600 | 23050 | 23050 | 23150 | 23050 | 958 |
| 249 | 20231114 | 150700 | 10108558450 | 23100 | 23150 | 23150 | 23050 | 2272 |
| 250 | 20231114 | 150600 | 10056028350 | 23100 | 23050 | 23100 | 23050 | 469 |
| 251 | 20231114 | 150500 | 10045202050 | 23050 | 23100 | 23100 | 23000 | 1501 |
| 252 | 20231114 | 150400 | 10010600450 | 23050 | 23050 | 23100 | 23000 | 526 |
| 253 | 20231114 | 150300 | 9998463950 | 23100 | 23100 | 23100 | 23050 | 870 |
| 254 | 20231114 | 150200 | 9978392100 | 23050 | 23150 | 23150 | 22950 | 350 |
| 255 | 20231114 | 150100 | 9970326850 | 23150 | 23000 | 23150 | 23000 | 1126 |
| 256 | 20231114 | 150000 | 9944306500 | 23000 | 23000 | 23100 | 23000 | 807 |
| 257 | 20231114 | 145900 | 9925706450 | 23000 | 23050 | 23150 | 23000 | 2617 |
| 258 | 20231114 | 145800 | 9865320350 | 23050 | 22850 | 23050 | 22850 | 1297 |
| 259 | 20231114 | 145700 | 9835470250 | 22950 | 22850 | 22950 | 22850 | 811 |
| 260 | 20231114 | 145600 | 9816874350 | 22900 | 22950 | 23000 | 22850 | 846 |
| 261 | 20231114 | 145500 | 9797474100 | 22950 | 22850 | 23000 | 22850 | 818 |
| 262 | 20231114 | 145400 | 9778694500 | 22850 | 22950 | 22950 | 22850 | 857 |
| 263 | 20231114 | 145300 | 9759050650 | 22900 | 22950 | 23000 | 22850 | 600 |
| 264 | 20231114 | 145200 | 9745292150 | 22950 | 22900 | 23000 | 22850 | 1168 |
| 265 | 20231114 | 145100 | 9718512950 | 22950 | 22950 | 23000 | 22850 | 879 |
| 266 | 20231114 | 145000 | 9698346200 | 23000 | 22950 | 23000 | 22900 | 615 |
| 267 | 20231114 | 144900 | 9684223350 | 22950 | 22950 | 22950 | 22850 | 933 |
| 268 | 20231114 | 144800 | 9662830400 | 22950 | 22850 | 22950 | 22800 | 1021 |
| 269 | 20231114 | 144700 | 9639443400 | 22950 | 22950 | 23000 | 22800 | 988 |
| 270 | 20231114 | 144600 | 9616777650 | 23000 | 22850 | 23000 | 22800 | 2816 |
| 271 | 20231114 | 144500 | 9552257550 | 22850 | 22800 | 22850 | 22700 | 1105 |
| 272 | 20231114 | 144400 | 9527047650 | 22800 | 22750 | 22800 | 22750 | 952 |
| 273 | 20231114 | 144300 | 9505366400 | 22800 | 22750 | 22800 | 22750 | 470 |
| 274 | 20231114 | 144200 | 9494661900 | 22700 | 22700 | 22700 | 22650 | 777 |
| 275 | 20231114 | 144100 | 9477041500 | 22700 | 22700 | 22800 | 22650 | 1693 |
| 276 | 20231114 | 144000 | 9438591100 | 22700 | 22700 | 22700 | 22650 | 651 |
| 277 | 20231114 | 143900 | 9423822900 | 22800 | 22700 | 22800 | 22650 | 628 |
| 278 | 20231114 | 143800 | 9409576150 | 22650 | 22700 | 22800 | 22650 | 549 |
| 279 | 20231114 | 143700 | 9397108450 | 22700 | 22650 | 22750 | 22650 | 681 |
| 280 | 20231114 | 143600 | 9381662800 | 22650 | 22750 | 22750 | 22650 | 1303 |
| 281 | 20231114 | 143500 | 9352104450 | 22750 | 22700 | 22750 | 22650 | 640 |
| 282 | 20231114 | 143400 | 9337566200 | 22700 | 22700 | 22750 | 22700 | 572 |
| 283 | 20231114 | 143300 | 9324574900 | 22750 | 22750 | 22800 | 22700 | 774 |
| 284 | 20231114 | 143200 | 9306969900 | 22700 | 22750 | 22800 | 22700 | 492 |
| 285 | 20231114 | 143100 | 9295780350 | 22750 | 22750 | 22750 | 22700 | 523 |
| 286 | 20231114 | 143000 | 9283888300 | 22750 | 22750 | 22800 | 22700 | 1345 |
| 287 | 20231114 | 142900 | 9253313550 | 22750 | 22750 | 22800 | 22750 | 530 |
| 288 | 20231114 | 142800 | 9241249900 | 22750 | 22750 | 22800 | 22750 | 887 |
| 289 | 20231114 | 142700 | 9221055950 | 22700 | 22750 | 22850 | 22700 | 997 |
| 290 | 20231114 | 142600 | 9198361400 | 22700 | 22750 | 22850 | 22700 | 519 |
| 291 | 20231114 | 142500 | 9186535450 | 22700 | 22750 | 22850 | 22700 | 1099 |
| 292 | 20231114 | 142400 | 9161548550 | 22750 | 22750 | 22850 | 22750 | 973 |
| 293 | 20231114 | 142300 | 9139402500 | 22800 | 22800 | 22850 | 22800 | 598 |
| 294 | 20231114 | 142200 | 9125762550 | 22800 | 22800 | 22800 | 22750 | 590 |
| 295 | 20231114 | 142100 | 9112318600 | 22750 | 22800 | 22800 | 22750 | 698 |
| 296 | 20231114 | 142000 | 9096420150 | 22800 | 22800 | 22850 | 22750 | 469 |
| 297 | 20231114 | 141900 | 9085730050 | 22800 | 22800 | 22800 | 22750 | 409 |
| 298 | 20231114 | 141800 | 9076413800 | 22800 | 22700 | 22800 | 22700 | 662 |
| 299 | 20231114 | 141700 | 9061366250 | 22700 | 22700 | 22800 | 22700 | 1849 |
| 300 | 20231114 | 141600 | 9019255150 | 22700 | 22750 | 22800 | 22700 | 392 |
| 301 | 20231114 | 141500 | 9010329550 | 22800 | 22700 | 22800 | 22700 | 926 |
| 302 | 20231114 | 141400 | 8989275950 | 22700 | 22700 | 22750 | 22700 | 553 |
| 303 | 20231114 | 141300 | 8976712500 | 22700 | 22750 | 22750 | 22700 | 358 |
| 304 | 20231114 | 141200 | 8968577650 | 22750 | 22750 | 22750 | 22700 | 1423 |
| 305 | 20231114 | 141100 | 8936238650 | 22700 | 22750 | 22750 | 22650 | 778 |
| 306 | 20231114 | 141000 | 8918582350 | 22700 | 22700 | 22750 | 22650 | 628 |
| 307 | 20231114 | 140900 | 8904337550 | 22700 | 22650 | 22700 | 22650 | 824 |
| 308 | 20231114 | 140800 | 8885665600 | 22700 | 22700 | 22750 | 22650 | 593 |
| 309 | 20231114 | 140700 | 8872208800 | 22700 | 22750 | 22750 | 22650 | 625 |
| 310 | 20231114 | 140600 | 8858013900 | 22750 | 22700 | 22750 | 22650 | 747 |
| 311 | 20231114 | 140500 | 8841071850 | 22650 | 22650 | 22750 | 22650 | 1542 |
| 312 | 20231114 | 140400 | 8806041600 | 22600 | 22650 | 22700 | 22600 | 1599 |
| 313 | 20231114 | 140300 | 8769816950 | 22650 | 22700 | 22750 | 22650 | 1691 |
| 314 | 20231114 | 140200 | 8731492550 | 22650 | 22700 | 22750 | 22650 | 669 |
| 315 | 20231114 | 140100 | 8716318000 | 22700 | 22700 | 22700 | 22650 | 322 |
| 316 | 20231114 | 140000 | 8709009850 | 22700 | 22650 | 22700 | 22650 | 792 |
| 317 | 20231114 | 135900 | 8691050650 | 22650 | 22650 | 22700 | 22650 | 799 |
| 318 | 20231114 | 135800 | 8672940850 | 22650 | 22700 | 22700 | 22650 | 2440 |
| 319 | 20231114 | 135700 | 8617671850 | 22700 | 22700 | 22700 | 22650 | 1645 |
| 320 | 20231114 | 135600 | 8580395500 | 22700 | 22700 | 22750 | 22700 | 887 |
| 321 | 20231114 | 135500 | 8560244850 | 22700 | 22700 | 22750 | 22700 | 1039 |
| 322 | 20231114 | 135400 | 8536643500 | 22700 | 22700 | 22750 | 22700 | 658 |
| 323 | 20231114 | 135300 | 8521698550 | 22700 | 22650 | 22750 | 22650 | 938 |
| 324 | 20231114 | 135200 | 8500434900 | 22650 | 22650 | 22750 | 22650 | 1641 |
| 325 | 20231114 | 135100 | 8463245100 | 22650 | 22700 | 22750 | 22650 | 906 |
| 326 | 20231114 | 135000 | 8442701550 | 22650 | 22650 | 22700 | 22650 | 530 |
| 327 | 20231114 | 134900 | 8430685650 | 22700 | 22750 | 22750 | 22700 | 619 |
| 328 | 20231114 | 134800 | 8416627500 | 22700 | 22800 | 22800 | 22700 | 4489 |
| 329 | 20231114 | 134700 | 8314700300 | 22750 | 22750 | 22750 | 22750 | 1107 |
| 330 | 20231114 | 134600 | 8289516050 | 22750 | 22850 | 22850 | 22750 | 700 |
| 331 | 20231114 | 134500 | 8273547000 | 22850 | 22800 | 22850 | 22800 | 517 |
| 332 | 20231114 | 134400 | 8261753850 | 22800 | 22800 | 22850 | 22800 | 579 |
| 333 | 20231114 | 134300 | 8248540000 | 22800 | 22800 | 22850 | 22800 | 782 |
| 334 | 20231114 | 134200 | 8230694300 | 22800 | 22800 | 22900 | 22800 | 598 |
| 335 | 20231114 | 134100 | 8217041500 | 22850 | 22750 | 22900 | 22750 | 621 |
| 336 | 20231114 | 134000 | 8202885400 | 22800 | 22800 | 22800 | 22750 | 390 |
| 337 | 20231114 | 133900 | 8193995300 | 22750 | 22750 | 22800 | 22750 | 905 |
| 338 | 20231114 | 133800 | 8173400050 | 22750 | 22850 | 22900 | 22750 | 290 |
| 339 | 20231114 | 133700 | 8166787350 | 22800 | 22750 | 22800 | 22750 | 501 |
| 340 | 20231114 | 133600 | 8155377050 | 22750 | 22800 | 22800 | 22750 | 601 |
| 341 | 20231114 | 133500 | 8141697800 | 22800 | 22850 | 22900 | 22750 | 536 |
| 342 | 20231114 | 133400 | 8129465750 | 22850 | 22750 | 22850 | 22750 | 588 |
| 343 | 20231114 | 133300 | 8116071000 | 22750 | 22800 | 22800 | 22750 | 496 |
| 344 | 20231114 | 133200 | 8104776100 | 22800 | 22750 | 22850 | 22750 | 382 |
| 345 | 20231114 | 133100 | 8096075900 | 22750 | 22750 | 22850 | 22750 | 484 |
| 346 | 20231114 | 133000 | 8085055600 | 22750 | 22800 | 22800 | 22750 | 504 |
| 347 | 20231114 | 132900 | 8073574850 | 22750 | 22800 | 22800 | 22750 | 246 |
| 348 | 20231114 | 132800 | 8067972500 | 22800 | 22800 | 22800 | 22750 | 644 |
| 349 | 20231114 | 132700 | 8053312000 | 22750 | 22800 | 22800 | 22700 | 1689 |
| 350 | 20231114 | 132600 | 8014877700 | 22750 | 22800 | 22800 | 22750 | 279 |
| 351 | 20231114 | 132500 | 8008521900 | 22800 | 22800 | 22800 | 22750 | 408 |
| 352 | 20231114 | 132400 | 7999234300 | 22800 | 22800 | 22800 | 22750 | 521 |
| 353 | 20231114 | 132300 | 7987366700 | 22800 | 22800 | 22800 | 22750 | 464 |
| 354 | 20231114 | 132200 | 7976796800 | 22800 | 22700 | 22800 | 22700 | 1080 |
| 355 | 20231114 | 132100 | 7952250650 | 22700 | 22750 | 22850 | 22700 | 1492 |
| 356 | 20231114 | 132000 | 7918299150 | 22750 | 22750 | 22800 | 22750 | 3793 |
| 357 | 20231114 | 131900 | 7831991250 | 22750 | 22800 | 22900 | 22750 | 2061 |
| 358 | 20231114 | 131800 | 7784999700 | 22800 | 22800 | 22900 | 22800 | 946 |
| 359 | 20231114 | 131700 | 7763422550 | 22800 | 22850 | 22900 | 22800 | 2717 |
| 360 | 20231114 | 131600 | 7701452850 | 22800 | 22850 | 22900 | 22800 | 3070 |
| 361 | 20231114 | 131500 | 7631439100 | 22900 | 22900 | 22900 | 22800 | 939 |
| 362 | 20231114 | 131400 | 7609983950 | 22900 | 22900 | 22900 | 22850 | 4933 |
| 363 | 20231114 | 131300 | 7497245150 | 22850 | 22900 | 22950 | 22850 | 979 |
| 364 | 20231114 | 131200 | 7474854250 | 22950 | 22900 | 22950 | 22900 | 1222 |
| 365 | 20231114 | 131100 | 7446864050 | 22950 | 22950 | 22950 | 22900 | 249 |
| 366 | 20231114 | 131000 | 7441152750 | 23050 | 23000 | 23050 | 22900 | 588 |
| 367 | 20231114 | 130900 | 7427648100 | 23000 | 22950 | 23000 | 22950 | 416 |
| 368 | 20231114 | 130800 | 7418094000 | 22950 | 23000 | 23050 | 22900 | 655 |
| 369 | 20231114 | 130700 | 7403054250 | 22900 | 22900 | 23050 | 22900 | 236 |
| 370 | 20231114 | 130600 | 7397639350 | 22900 | 22950 | 23000 | 22900 | 742 |
| 371 | 20231114 | 130500 | 7380633350 | 22900 | 22950 | 22950 | 22900 | 762 |
| 372 | 20231114 | 130400 | 7363174950 | 22900 | 23000 | 23000 | 22900 | 402 |
| 373 | 20231114 | 130300 | 7353965400 | 22950 | 22950 | 23000 | 22900 | 567 |
| 374 | 20231114 | 130200 | 7340961150 | 22950 | 23000 | 23000 | 22900 | 408 |
| 375 | 20231114 | 130100 | 7331602500 | 23000 | 22900 | 23000 | 22900 | 360 |
| 376 | 20231114 | 130000 | 7323352850 | 22900 | 23000 | 23000 | 22900 | 557 |
| 377 | 20231114 | 125900 | 7310581650 | 22950 | 22900 | 22950 | 22900 | 402 |
| 378 | 20231114 | 125800 | 7301365000 | 22900 | 22900 | 23000 | 22900 | 398 |
| 379 | 20231114 | 125700 | 7292234550 | 22900 | 22950 | 22950 | 22900 | 659 |
| 380 | 20231114 | 125600 | 7277120750 | 23000 | 22950 | 23000 | 22950 | 398 |
| 381 | 20231114 | 125500 | 7267978250 | 23000 | 22950 | 23050 | 22900 | 276 |
| 382 | 20231114 | 125400 | 7261635900 | 22950 | 22950 | 23000 | 22950 | 611 |
| 383 | 20231114 | 125300 | 7247603000 | 23000 | 22950 | 23000 | 22950 | 311 |
| 384 | 20231114 | 125200 | 7240464950 | 22950 | 23000 | 23050 | 22950 | 626 |
| 385 | 20231114 | 125100 | 7226062400 | 23050 | 23050 | 23050 | 22950 | 505 |
| 386 | 20231114 | 125000 | 7214458850 | 23000 | 22950 | 23050 | 22950 | 512 |
| 387 | 20231114 | 124900 | 7202696800 | 22950 | 23000 | 23000 | 22950 | 480 |
| 388 | 20231114 | 124800 | 7191657650 | 23000 | 23000 | 23050 | 23000 | 567 |
| 389 | 20231114 | 124700 | 7178603650 | 23000 | 23000 | 23000 | 22900 | 5599 |
| 390 | 20231114 | 124600 | 7050083600 | 23050 | 22950 | 23050 | 22900 | 717 |
| 391 | 20231114 | 124500 | 7033595600 | 23000 | 22950 | 23000 | 22900 | 570 |
| 392 | 20231114 | 124400 | 7020526600 | 22950 | 23000 | 23050 | 22900 | 359 |
| 393 | 20231114 | 124300 | 7012275150 | 22950 | 22900 | 23000 | 22900 | 755 |
| 394 | 20231114 | 124200 | 6994972200 | 22900 | 22950 | 23000 | 22850 | 332 |
| 395 | 20231114 | 124100 | 6987367750 | 22950 | 22950 | 23000 | 22900 | 584 |
| 396 | 20231114 | 124000 | 6973975750 | 22900 | 22850 | 22900 | 22850 | 293 |
| 397 | 20231114 | 123900 | 6967280200 | 22850 | 22950 | 23050 | 22850 | 727 |
| 398 | 20231114 | 123800 | 6950604950 | 23050 | 22950 | 23050 | 22900 | 369 |
| 399 | 20231114 | 123700 | 6942141750 | 22900 | 22950 | 23000 | 22900 | 980 |
| 400 | 20231114 | 123600 | 6919663100 | 22900 | 22900 | 22950 | 22850 | 708 |
| 401 | 20231114 | 123500 | 6903445050 | 22900 | 22950 | 22950 | 22900 | 328 |
| 402 | 20231114 | 123400 | 6895923400 | 22900 | 22900 | 22950 | 22900 | 479 |
| 403 | 20231114 | 123300 | 6884945800 | 22900 | 22900 | 22900 | 22850 | 506 |
| 404 | 20231114 | 123200 | 6873366500 | 22900 | 22950 | 22950 | 22850 | 789 |
| 405 | 20231114 | 123100 | 6855319150 | 22950 | 22900 | 22950 | 22900 | 214 |
| 406 | 20231114 | 123000 | 6850413400 | 22900 | 22900 | 22900 | 22850 | 518 |
| 407 | 20231114 | 122900 | 6838554900 | 23000 | 23000 | 23000 | 22900 | 530 |
| 408 | 20231114 | 122800 | 6826396500 | 22950 | 22900 | 22950 | 22900 | 246 |
| 409 | 20231114 | 122700 | 6820761100 | 22900 | 22950 | 22950 | 22850 | 934 |
| 410 | 20231114 | 122600 | 6799375500 | 23000 | 22950 | 23000 | 22900 | 361 |
| 411 | 20231114 | 122500 | 6791097450 | 22900 | 22900 | 22950 | 22900 | 453 |
| 412 | 20231114 | 122400 | 6780713650 | 22900 | 23000 | 23000 | 22900 | 839 |
| 413 | 20231114 | 122300 | 6761478150 | 22950 | 22950 | 23050 | 22950 | 309 |
| 414 | 20231114 | 122200 | 6754370650 | 22950 | 22950 | 22950 | 22900 | 602 |
| 415 | 20231114 | 122100 | 6740576650 | 22900 | 23000 | 23000 | 22900 | 679 |
| 416 | 20231114 | 122000 | 6725006550 | 22950 | 22950 | 23000 | 22950 | 471 |
| 417 | 20231114 | 121900 | 6714193900 | 22950 | 22950 | 22950 | 22900 | 193 |
| 418 | 20231114 | 121800 | 6709769600 | 22950 | 22900 | 22950 | 22900 | 993 |
| 419 | 20231114 | 121700 | 6687020800 | 22900 | 22900 | 22950 | 22900 | 475 |
| 420 | 20231114 | 121600 | 6676133650 | 22900 | 22950 | 22950 | 22900 | 219 |
| 421 | 20231114 | 121500 | 6671108050 | 22900 | 22950 | 22950 | 22900 | 789 |
| 422 | 20231114 | 121400 | 6653031600 | 22950 | 22950 | 23000 | 22950 | 651 |
| 423 | 20231114 | 121300 | 6638080100 | 22950 | 22900 | 23050 | 22900 | 242 |
| 424 | 20231114 | 121200 | 6632518900 | 22900 | 22950 | 23000 | 22900 | 1111 |
| 425 | 20231114 | 121100 | 6607021750 | 22950 | 22950 | 23000 | 22950 | 446 |
| 426 | 20231114 | 121000 | 6596778800 | 23050 | 22900 | 23050 | 22900 | 452 |
| 427 | 20231114 | 120900 | 6586384150 | 22950 | 22900 | 22950 | 22900 | 772 |
| 428 | 20231114 | 120800 | 6568696200 | 22900 | 22950 | 22950 | 22900 | 422 |
| 429 | 20231114 | 120700 | 6559019050 | 22950 | 23000 | 23000 | 22900 | 707 |
| 430 | 20231114 | 120600 | 6542812550 | 23000 | 22900 | 23000 | 22900 | 233 |
| 431 | 20231114 | 120500 | 6537471800 | 22900 | 22950 | 22950 | 22900 | 583 |
| 432 | 20231114 | 120400 | 6524108000 | 22950 | 22950 | 23000 | 22900 | 131 |
| 433 | 20231114 | 120300 | 6521096500 | 22900 | 23000 | 23000 | 22900 | 576 |
| 434 | 20231114 | 120200 | 6507877000 | 22950 | 22950 | 23000 | 22900 | 447 |
| 435 | 20231114 | 120100 | 6497624950 | 22900 | 22950 | 23000 | 22900 | 458 |
| 436 | 20231114 | 120000 | 6487121100 | 22900 | 23000 | 23000 | 22900 | 457 |
| 437 | 20231114 | 115900 | 6476638600 | 23000 | 23000 | 23000 | 22950 | 635 |
| 438 | 20231114 | 115800 | 6462034550 | 22950 | 22900 | 22950 | 22900 | 493 |
| 439 | 20231114 | 115700 | 6450738250 | 22900 | 22950 | 22950 | 22900 | 632 |
| 440 | 20231114 | 115600 | 6436253700 | 22950 | 22950 | 23000 | 22900 | 277 |
| 441 | 20231114 | 115500 | 6429896000 | 22950 | 22900 | 22950 | 22900 | 438 |
| 442 | 20231114 | 115400 | 6419858700 | 22950 | 22900 | 22950 | 22900 | 426 |
| 443 | 20231114 | 115300 | 6410091300 | 23050 | 22900 | 23050 | 22900 | 452 |
| 444 | 20231114 | 115200 | 6399715550 | 22900 | 22950 | 23000 | 22900 | 351 |
| 445 | 20231114 | 115100 | 6391661750 | 22950 | 23000 | 23000 | 22900 | 418 |
| 446 | 20231114 | 115000 | 6382069600 | 22950 | 22950 | 23000 | 22950 | 319 |
| 447 | 20231114 | 114900 | 6374740450 | 22950 | 22950 | 23050 | 22950 | 484 |
| 448 | 20231114 | 114800 | 6363612900 | 22950 | 23000 | 23000 | 22950 | 365 |
| 449 | 20231114 | 114700 | 6355236050 | 23000 | 23000 | 23050 | 22950 | 566 |
| 450 | 20231114 | 114600 | 6342225950 | 23050 | 22900 | 23050 | 22900 | 449 |
| 451 | 20231114 | 114500 | 6331916250 | 22950 | 22950 | 23000 | 22900 | 617 |
| 452 | 20231114 | 114400 | 6317773000 | 23000 | 23000 | 23050 | 22950 | 407 |
| 453 | 20231114 | 114300 | 6308422500 | 23050 | 22900 | 23050 | 22900 | 235 |
| 454 | 20231114 | 114200 | 6303026800 | 22900 | 22950 | 23000 | 22900 | 1084 |
| 455 | 20231114 | 114100 | 6278170650 | 22900 | 22900 | 22950 | 22900 | 173 |
| 456 | 20231114 | 114000 | 6274201150 | 22900 | 22900 | 23000 | 22900 | 1516 |
| 457 | 20231114 | 113900 | 6239445350 | 22900 | 22900 | 23000 | 22900 | 438 |
| 458 | 20231114 | 113800 | 6229388850 | 22950 | 22900 | 22950 | 22900 | 297 |
| 459 | 20231114 | 113700 | 6222576200 | 22900 | 22950 | 22950 | 22900 | 747 |
| 460 | 20231114 | 113600 | 6205453750 | 22950 | 22950 | 23000 | 22900 | 776 |
| 461 | 20231114 | 113500 | 6187660800 | 22950 | 22900 | 22950 | 22900 | 272 |
| 462 | 20231114 | 113400 | 6181427800 | 22950 | 22900 | 23000 | 22900 | 358 |
| 463 | 20231114 | 113300 | 6173208400 | 22900 | 22950 | 22950 | 22900 | 784 |
| 464 | 20231114 | 113200 | 6155238250 | 23000 | 22900 | 23000 | 22900 | 388 |
| 465 | 20231114 | 113100 | 6146338300 | 22900 | 23000 | 23000 | 22900 | 3726 |
| 466 | 20231114 | 113000 | 6060891150 | 22950 | 23000 | 23000 | 22950 | 764 |
| 467 | 20231114 | 112900 | 6043345600 | 22950 | 23050 | 23050 | 22950 | 572 |
| 468 | 20231114 | 112800 | 6030199200 | 23000 | 23000 | 23050 | 23000 | 322 |
| 469 | 20231114 | 112700 | 6022790350 | 23000 | 23050 | 23050 | 23000 | 1096 |
| 470 | 20231114 | 112600 | 5997575850 | 23000 | 23000 | 23050 | 23000 | 1257 |
| 471 | 20231114 | 112500 | 5968661250 | 23050 | 23050 | 23050 | 23000 | 233 |
| 472 | 20231114 | 112400 | 5963295500 | 23000 | 23000 | 23050 | 23000 | 643 |
| 473 | 20231114 | 112300 | 5948495050 | 23050 | 23150 | 23150 | 23050 | 2300 |
| 474 | 20231114 | 112200 | 5895409300 | 23100 | 23100 | 23150 | 23050 | 5501 |
| 475 | 20231114 | 112100 | 5768398950 | 23150 | 23100 | 23150 | 23100 | 638 |
| 476 | 20231114 | 112000 | 5753650800 | 23100 | 23100 | 23150 | 23100 | 877 |
| 477 | 20231114 | 111900 | 5733384400 | 23150 | 23150 | 23150 | 23100 | 454 |
| 478 | 20231114 | 111800 | 5722876150 | 23150 | 23150 | 23200 | 23150 | 505 |
| 479 | 20231114 | 111700 | 5711178550 | 23150 | 23150 | 23200 | 23150 | 968 |
| 480 | 20231114 | 111600 | 5688759050 | 23150 | 23200 | 23200 | 23150 | 131 |
| 481 | 20231114 | 111500 | 5685722450 | 23150 | 23200 | 23250 | 23100 | 901 |
| 482 | 20231114 | 111400 | 5664868700 | 23200 | 23200 | 23200 | 23150 | 224 |
| 483 | 20231114 | 111300 | 5659677050 | 23200 | 23150 | 23200 | 23150 | 448 |
| 484 | 20231114 | 111200 | 5649296800 | 23200 | 23250 | 23250 | 23150 | 563 |
| 485 | 20231114 | 111100 | 5636230200 | 23200 | 23150 | 23200 | 23150 | 233 |
| 486 | 20231114 | 111000 | 5630829700 | 23200 | 23200 | 23250 | 23200 | 434 |
| 487 | 20231114 | 110900 | 5620750850 | 23200 | 23150 | 23250 | 23150 | 853 |
| 488 | 20231114 | 110800 | 5600983950 | 23250 | 23250 | 23250 | 23200 | 369 |
| 489 | 20231114 | 110700 | 5592417200 | 23200 | 23100 | 23200 | 23100 | 2702 |
| 490 | 20231114 | 110600 | 5529784700 | 23000 | 23100 | 23100 | 23000 | 304 |
| 491 | 20231114 | 110500 | 5522774150 | 23100 | 23050 | 23100 | 23050 | 449 |
| 492 | 20231114 | 110400 | 5512417650 | 23100 | 23100 | 23150 | 23100 | 214 |
| 493 | 20231114 | 110300 | 5507473600 | 23100 | 23100 | 23100 | 23050 | 469 |
| 494 | 20231114 | 110200 | 5496653850 | 23100 | 23100 | 23100 | 23050 | 309 |
| 495 | 20231114 | 110100 | 5489516350 | 23100 | 23100 | 23100 | 23050 | 777 |
| 496 | 20231114 | 110000 | 5471598050 | 23100 | 23000 | 23100 | 23000 | 2807 |
| 497 | 20231114 | 105900 | 5406997450 | 23050 | 23100 | 23100 | 23050 | 1953 |
| 498 | 20231114 | 105800 | 5361922650 | 23050 | 23000 | 23100 | 23000 | 750 |
| 499 | 20231114 | 105700 | 5344657200 | 23050 | 23050 | 23050 | 23000 | 583 |
| 500 | 20231114 | 105600 | 5331220350 | 23050 | 23050 | 23100 | 23050 | 585 |
| 501 | 20231114 | 105500 | 5317725750 | 23050 | 23100 | 23150 | 23050 | 1885 |
| 502 | 20231114 | 105400 | 5274248750 | 23100 | 23150 | 23250 | 23100 | 820 |
| 503 | 20231114 | 105300 | 5255294100 | 23150 | 23100 | 23150 | 23100 | 440 |
| 504 | 20231114 | 105200 | 5245125100 | 23100 | 23200 | 23200 | 23100 | 1159 |
| 505 | 20231114 | 105100 | 5218345250 | 23150 | 23150 | 23150 | 23100 | 482 |
| 506 | 20231114 | 105000 | 5207202700 | 23200 | 23150 | 23200 | 23100 | 2713 |
| 507 | 20231114 | 104900 | 5144507950 | 23150 | 23200 | 23250 | 23150 | 834 |
| 508 | 20231114 | 104800 | 5125183200 | 23200 | 23250 | 23250 | 23150 | 1285 |
| 509 | 20231114 | 104700 | 5095387100 | 23300 | 23250 | 23300 | 23250 | 182 |
| 510 | 20231114 | 104600 | 5091148150 | 23250 | 23300 | 23300 | 23200 | 1898 |
| 511 | 20231114 | 104500 | 5047078150 | 23250 | 23250 | 23300 | 23200 | 612 |
| 512 | 20231114 | 104400 | 5032839300 | 23300 | 23300 | 23300 | 23200 | 763 |
| 513 | 20231114 | 104300 | 5015097350 | 23250 | 23300 | 23300 | 23250 | 403 |
| 514 | 20231114 | 104200 | 5005727450 | 23250 | 23300 | 23300 | 23250 | 806 |
| 515 | 20231114 | 104100 | 4986976100 | 23300 | 23250 | 23300 | 23250 | 143 |
| 516 | 20231114 | 104000 | 4983644900 | 23300 | 23300 | 23350 | 23250 | 490 |
| 517 | 20231114 | 103900 | 4972219750 | 23300 | 23250 | 23300 | 23200 | 852 |
| 518 | 20231114 | 103800 | 4952382050 | 23250 | 23300 | 23300 | 23250 | 656 |
| 519 | 20231114 | 103700 | 4937116900 | 23250 | 23250 | 23300 | 23250 | 830 |
| 520 | 20231114 | 103600 | 4917801450 | 23300 | 23300 | 23300 | 23250 | 390 |
| 521 | 20231114 | 103500 | 4908725250 | 23250 | 23250 | 23300 | 23250 | 577 |
| 522 | 20231114 | 103400 | 4895299650 | 23250 | 23250 | 23300 | 23250 | 803 |
| 523 | 20231114 | 103300 | 4876622850 | 23300 | 23200 | 23300 | 23150 | 441 |
| 524 | 20231114 | 103200 | 4866381900 | 23200 | 23250 | 23250 | 23200 | 340 |
| 525 | 20231114 | 103100 | 4858491250 | 23300 | 23250 | 23300 | 23200 | 248 |
| 526 | 20231114 | 103000 | 4852730000 | 23200 | 23100 | 23200 | 23100 | 1234 |
| 527 | 20231114 | 102900 | 4824107350 | 23200 | 23250 | 23250 | 23100 | 2233 |
| 528 | 20231114 | 102800 | 4772410750 | 23300 | 23300 | 23300 | 23300 | 108 |
| 529 | 20231114 | 102700 | 4769894350 | 23300 | 23100 | 23300 | 23050 | 3233 |
| 530 | 20231114 | 102600 | 4694886050 | 23100 | 23100 | 23150 | 23100 | 802 |
| 531 | 20231114 | 102500 | 4676354900 | 23200 | 23150 | 23200 | 23150 | 266 |
| 532 | 20231114 | 102400 | 4670188800 | 23150 | 23150 | 23150 | 23100 | 1122 |
| 533 | 20231114 | 102300 | 4644218550 | 23150 | 23150 | 23150 | 23100 | 630 |
| 534 | 20231114 | 102200 | 4629646750 | 23150 | 23150 | 23150 | 23100 | 585 |
| 535 | 20231114 | 102100 | 4616121750 | 23150 | 23200 | 23200 | 23100 | 446 |
| 536 | 20231114 | 102000 | 4605796150 | 23150 | 23100 | 23150 | 23050 | 1178 |
| 537 | 20231114 | 101900 | 4578587000 | 23150 | 23200 | 23250 | 23100 | 8103 |
| 538 | 20231114 | 101800 | 4390765950 | 23200 | 23250 | 23300 | 23200 | 654 |
| 539 | 20231114 | 101700 | 4375573600 | 23250 | 23200 | 23300 | 23200 | 553 |
| 540 | 20231114 | 101600 | 4362723300 | 23250 | 23250 | 23300 | 23200 | 3611 |
| 541 | 20231114 | 101500 | 4278794550 | 23300 | 23250 | 23300 | 23250 | 444 |
| 542 | 20231114 | 101400 | 4268463800 | 23250 | 23300 | 23300 | 23250 | 531 |
| 543 | 20231114 | 101300 | 4256110250 | 23300 | 23250 | 23300 | 23250 | 516 |
| 544 | 20231114 | 101200 | 4244105550 | 23300 | 23350 | 23350 | 23250 | 684 |
| 545 | 20231114 | 101100 | 4228165900 | 23350 | 23250 | 23350 | 23250 | 1367 |
| 546 | 20231114 | 101000 | 4196318400 | 23250 | 23250 | 23300 | 23250 | 645 |
| 547 | 20231114 | 100900 | 4181314600 | 23250 | 23250 | 23300 | 23250 | 722 |
| 548 | 20231114 | 100800 | 4164524100 | 23250 | 23300 | 23300 | 23250 | 447 |
| 549 | 20231114 | 100700 | 4154123950 | 23300 | 23300 | 23350 | 23250 | 2627 |
| 550 | 20231114 | 100600 | 4092984800 | 23300 | 23250 | 23300 | 23250 | 522 |
| 551 | 20231114 | 100500 | 4080828600 | 23250 | 23350 | 23400 | 23250 | 1614 |
| 552 | 20231114 | 100400 | 4043208350 | 23350 | 23350 | 23400 | 23300 | 517 |
| 553 | 20231114 | 100300 | 4031128600 | 23350 | 23350 | 23400 | 23350 | 1037 |
| 554 | 20231114 | 100200 | 4006895400 | 23350 | 23400 | 23400 | 23350 | 696 |
| 555 | 20231114 | 100100 | 3990643750 | 23400 | 23450 | 23450 | 23300 | 1141 |
| 556 | 20231114 | 100000 | 3964045500 | 23300 | 23450 | 23450 | 23300 | 1077 |
| 557 | 20231114 | 095900 | 3938903400 | 23500 | 23400 | 23500 | 23400 | 2069 |
| 558 | 20231114 | 095800 | 3890375950 | 23400 | 23400 | 23450 | 23400 | 583 |
| 559 | 20231114 | 095700 | 3876724800 | 23400 | 23400 | 23450 | 23300 | 2492 |
| 560 | 20231114 | 095600 | 3818548450 | 23450 | 23450 | 23450 | 23400 | 1265 |
| 561 | 20231114 | 095500 | 3788934200 | 23450 | 23450 | 23500 | 23450 | 672 |
| 562 | 20231114 | 095400 | 3773175350 | 23450 | 23500 | 23500 | 23400 | 628 |
| 563 | 20231114 | 095300 | 3758462550 | 23450 | 23400 | 23500 | 23400 | 279 |
| 564 | 20231114 | 095200 | 3751919650 | 23400 | 23400 | 23500 | 23350 | 1992 |
| 565 | 20231114 | 095100 | 3705319250 | 23400 | 23450 | 23450 | 23350 | 2621 |
| 566 | 20231114 | 095000 | 3643942150 | 23450 | 23500 | 23500 | 23450 | 945 |
| 567 | 20231114 | 094900 | 3621764650 | 23550 | 23500 | 23550 | 23450 | 538 |
| 568 | 20231114 | 094800 | 3609132700 | 23450 | 23600 | 23600 | 23450 | 1704 |
| 569 | 20231114 | 094700 | 3569037350 | 23550 | 23600 | 23650 | 23550 | 1336 |
| 570 | 20231114 | 094600 | 3537531300 | 23600 | 23600 | 23600 | 23550 | 408 |
| 571 | 20231114 | 094500 | 3527911400 | 23550 | 23550 | 23650 | 23550 | 929 |
| 572 | 20231114 | 094400 | 3505995100 | 23550 | 23600 | 23650 | 23550 | 1396 |
| 573 | 20231114 | 094300 | 3473054600 | 23550 | 23550 | 23600 | 23550 | 333 |
| 574 | 20231114 | 094200 | 3465212000 | 23500 | 23550 | 23600 | 23500 | 1427 |
| 575 | 20231114 | 094100 | 3431595100 | 23550 | 23600 | 23650 | 23550 | 1063 |
| 576 | 20231114 | 094000 | 3406520850 | 23600 | 23600 | 23650 | 23600 | 509 |
| 577 | 20231114 | 093900 | 3394485800 | 23550 | 23500 | 23600 | 23450 | 1059 |
| 578 | 20231114 | 093800 | 3369569600 | 23500 | 23500 | 23550 | 23450 | 1628 |
| 579 | 20231114 | 093700 | 3331279900 | 23500 | 23450 | 23650 | 23450 | 3566 |
| 580 | 20231114 | 093600 | 3247494000 | 23450 | 23200 | 23450 | 23150 | 3388 |
| 581 | 20231114 | 093500 | 3168671650 | 23200 | 23300 | 23300 | 23150 | 3509 |
| 582 | 20231114 | 093400 | 3087082600 | 23300 | 23550 | 23550 | 23300 | 2970 |
| 583 | 20231114 | 093300 | 3017379050 | 23600 | 23700 | 23800 | 23550 | 1331 |
| 584 | 20231114 | 093200 | 2985914850 | 23700 | 23800 | 23850 | 23650 | 4621 |
| 585 | 20231114 | 093100 | 2876473550 | 23800 | 23850 | 23900 | 23750 | 6384 |
| 586 | 20231114 | 093000 | 2724204650 | 23900 | 23850 | 23900 | 23800 | 3354 |
| 587 | 20231114 | 092900 | 2644161300 | 23850 | 23750 | 23900 | 23700 | 13434 |
| 588 | 20231114 | 092800 | 2324798600 | 23750 | 23700 | 23750 | 23650 | 4050 |
| 589 | 20231114 | 092700 | 2228770950 | 23700 | 23650 | 23750 | 23650 | 2968 |
| 590 | 20231114 | 092600 | 2158409750 | 23650 | 23550 | 23750 | 23550 | 5470 |
| 591 | 20231114 | 092500 | 2028959200 | 23550 | 23400 | 23550 | 23400 | 5790 |
| 592 | 20231114 | 092400 | 1892728200 | 23400 | 23500 | 23500 | 23350 | 4301 |
| 593 | 20231114 | 092300 | 1791910050 | 23500 | 23500 | 23500 | 23500 | 903 |
| 594 | 20231114 | 092200 | 1770689550 | 23500 | 23550 | 23600 | 23450 | 3738 |
| 595 | 20231114 | 092100 | 1682748850 | 23500 | 23500 | 23550 | 23500 | 1066 |
| 596 | 20231114 | 092000 | 1657666250 | 23500 | 23500 | 23550 | 23450 | 820 |
| 597 | 20231114 | 091900 | 1638379300 | 23550 | 23600 | 23600 | 23550 | 1314 |
| 598 | 20231114 | 091800 | 1607423150 | 23600 | 23500 | 23600 | 23500 | 7147 |
| 599 | 20231114 | 091700 | 1438927150 | 23500 | 23450 | 23550 | 23450 | 3973 |
| 600 | 20231114 | 091600 | 1345601300 | 23450 | 23350 | 23500 | 23350 | 2372 |
| 601 | 20231114 | 091500 | 1290026900 | 23350 | 23400 | 23400 | 23300 | 1301 |
| 602 | 20231114 | 091400 | 1259636600 | 23400 | 23400 | 23450 | 23300 | 2959 |
| 603 | 20231114 | 091300 | 1190521900 | 23450 | 23500 | 23500 | 23400 | 730 |
| 604 | 20231114 | 091200 | 1173402250 | 23450 | 23500 | 23500 | 23350 | 1580 |
| 605 | 20231114 | 091100 | 1136381750 | 23500 | 23350 | 23500 | 23350 | 7350 |
| 606 | 20231114 | 091000 | 964313100 | 23350 | 23350 | 23400 | 23300 | 902 |
| 607 | 20231114 | 090900 | 943247550 | 23350 | 23250 | 23350 | 23200 | 1995 |
| 608 | 20231114 | 090800 | 896747500 | 23250 | 23250 | 23350 | 23200 | 1454 |
| 609 | 20231114 | 090700 | 862908000 | 23300 | 23250 | 23350 | 23250 | 7193 |
| 610 | 20231114 | 090600 | 695272500 | 23200 | 23100 | 23200 | 23100 | 2816 |
| 611 | 20231114 | 090500 | 629983850 | 23100 | 23100 | 23100 | 23100 | 870 |
| 612 | 20231114 | 090400 | 609886850 | 23100 | 22900 | 23100 | 22900 | 1783 |
| 613 | 20231114 | 090300 | 568887750 | 22850 | 22900 | 22950 | 22850 | 2659 |
| 614 | 20231114 | 090200 | 508045800 | 22950 | 23150 | 23150 | 22850 | 3761 |
| 615 | 20231114 | 090100 | 421436000 | 23250 | 23300 | 23350 | 23100 | 6092 |
| 616 | 20231114 | 090000 | 280099700 | 23300 | 23200 | 23350 | 23100 | 12040 |