34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 3 | 20231114 | 192700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20231114 | 192600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20231114 | 192500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20231114 | 192400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20231114 | 192300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20231114 | 192200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20231114 | 192100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20231114 | 192000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20231114 | 191900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20231114 | 191800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20231114 | 191700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20231114 | 191600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20231114 | 191500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20231114 | 191400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20231114 | 191300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20231114 | 191200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20231114 | 191100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20231114 | 191000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20231114 | 190900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20231114 | 190800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20231114 | 190700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20231114 | 190600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20231114 | 190500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20231114 | 190400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20231114 | 190300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20231114 | 190200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20231114 | 190100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20231114 | 190000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20231114 | 185900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20231114 | 185800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 33 | 20231114 | 185700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20231114 | 185600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20231114 | 185500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20231114 | 185400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20231114 | 185300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20231114 | 185200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20231114 | 185100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20231114 | 185000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20231114 | 184900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20231114 | 184800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20231114 | 184700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20231114 | 184600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20231114 | 184500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20231114 | 184400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20231114 | 184300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20231114 | 184200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20231114 | 184100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20231114 | 184000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20231114 | 183900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20231114 | 183800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20231114 | 183700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20231114 | 183600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20231114 | 183500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20231114 | 183400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20231114 | 183300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20231114 | 183200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20231114 | 183100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20231114 | 183000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20231114 | 182900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20231114 | 182800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 63 | 20231114 | 182700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20231114 | 182600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20231114 | 182500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20231114 | 182400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20231114 | 182300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20231114 | 182200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20231114 | 182100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20231114 | 182000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20231114 | 181900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20231114 | 181800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20231114 | 181700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20231114 | 181600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20231114 | 181500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20231114 | 181400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20231114 | 181300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20231114 | 181200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20231114 | 181100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20231114 | 181000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20231114 | 180900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20231114 | 180800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20231114 | 180700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20231114 | 180600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20231114 | 180500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20231114 | 180400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20231114 | 180300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20231114 | 180200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20231114 | 180100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20231114 | 180000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20231114 | 175900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20231114 | 175800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 93 | 20231114 | 175700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20231114 | 175600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20231114 | 175500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20231114 | 175400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20231114 | 175300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20231114 | 175200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20231114 | 175100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20231114 | 175000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20231114 | 174900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20231114 | 174800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20231114 | 174700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20231114 | 174600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20231114 | 174500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20231114 | 174400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20231114 | 174300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20231114 | 174200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20231114 | 174100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20231114 | 174000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20231114 | 173900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20231114 | 173800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20231114 | 173700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20231114 | 173600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20231114 | 173500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20231114 | 173400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20231114 | 173300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20231114 | 173200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20231114 | 173100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20231114 | 173000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20231114 | 172900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20231114 | 172800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 123 | 20231114 | 172700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20231114 | 172600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20231114 | 172500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20231114 | 172400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20231114 | 172300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20231114 | 172200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20231114 | 172100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20231114 | 172000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20231114 | 171900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20231114 | 171800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20231114 | 171700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20231114 | 171600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20231114 | 171500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20231114 | 171400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20231114 | 171300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20231114 | 171200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20231114 | 171100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20231114 | 171000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20231114 | 170900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20231114 | 170800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20231114 | 170700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20231114 | 170600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20231114 | 170500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20231114 | 170400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20231114 | 170300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20231114 | 170200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20231114 | 170100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20231114 | 170000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20231114 | 165900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20231114 | 165800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 153 | 20231114 | 165700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20231114 | 165600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20231114 | 165500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20231114 | 165400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20231114 | 165300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20231114 | 165200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20231114 | 165100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20231114 | 165000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20231114 | 164900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20231114 | 164800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20231114 | 164700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20231114 | 164600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20231114 | 164500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20231114 | 164400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20231114 | 164300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20231114 | 164200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20231114 | 164100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20231114 | 164000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20231114 | 163900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20231114 | 163800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20231114 | 163700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20231114 | 163600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20231114 | 163500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20231114 | 163400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20231114 | 163300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20231114 | 163200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20231114 | 163100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20231114 | 163000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20231114 | 162900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20231114 | 162800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 183 | 20231114 | 162700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20231114 | 162600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20231114 | 162500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20231114 | 162400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20231114 | 162300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20231114 | 162200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20231114 | 162100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20231114 | 162000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20231114 | 161900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20231114 | 161800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20231114 | 161700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20231114 | 161600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20231114 | 161500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20231114 | 161400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20231114 | 161300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20231114 | 161200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20231114 | 161100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20231114 | 161000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20231114 | 160900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20231114 | 160800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20231114 | 160700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20231114 | 160600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20231114 | 160500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20231114 | 160400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20231114 | 160300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20231114 | 160200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20231114 | 160100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20231114 | 160000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20231114 | 155900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20231114 | 155800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 213 | 20231114 | 155700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20231114 | 155600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20231114 | 155500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20231114 | 155400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20231114 | 155300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20231114 | 155200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20231114 | 155100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20231114 | 155000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20231114 | 154900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20231114 | 154800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20231114 | 154700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20231114 | 154600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20231114 | 154500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20231114 | 154400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20231114 | 154300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20231114 | 154200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20231114 | 154100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20231114 | 154000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20231114 | 153900 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20231114 | 153800 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20231114 | 153700 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20231114 | 153600 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20231114 | 153500 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20231114 | 153400 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20231114 | 153300 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20231114 | 153200 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20231114 | 153100 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20231114 | 153000 | 23818763800 | 34050 | 34050 | 34050 | 34050 | 8575 |
| 241 | 20231114 | 152900 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20231114 | 152800 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 243 | 20231114 | 152700 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20231114 | 152600 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20231114 | 152500 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20231114 | 152400 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20231114 | 152300 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20231114 | 152200 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20231114 | 152100 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20231114 | 152000 | 23526785050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20231114 | 151900 | 23526785050 | 34200 | 34100 | 34200 | 34100 | 5542 |
| 252 | 20231114 | 151800 | 23337699800 | 34150 | 34150 | 34200 | 34100 | 2508 |
| 253 | 20231114 | 151700 | 23252022350 | 34150 | 34100 | 34150 | 34100 | 447 |
| 254 | 20231114 | 151600 | 23236779100 | 34100 | 34150 | 34150 | 34050 | 2164 |
| 255 | 20231114 | 151500 | 23162981550 | 34150 | 34100 | 34150 | 34100 | 1492 |
| 256 | 20231114 | 151400 | 23112075550 | 34100 | 34050 | 34100 | 34050 | 1567 |
| 257 | 20231114 | 151300 | 23058641450 | 34050 | 34050 | 34100 | 34050 | 1085 |
| 258 | 20231114 | 151200 | 23021668950 | 34050 | 34150 | 34150 | 34050 | 1714 |
| 259 | 20231114 | 151100 | 22963206800 | 34150 | 34150 | 34150 | 34100 | 1369 |
| 260 | 20231114 | 151000 | 22916455950 | 34100 | 34100 | 34150 | 34100 | 619 |
| 261 | 20231114 | 150900 | 22895338800 | 34100 | 34150 | 34200 | 34100 | 335 |
| 262 | 20231114 | 150800 | 22883913750 | 34100 | 34100 | 34150 | 34100 | 2057 |
| 263 | 20231114 | 150700 | 22813729450 | 34100 | 34100 | 34150 | 34100 | 823 |
| 264 | 20231114 | 150600 | 22785658800 | 34100 | 34100 | 34150 | 34050 | 2919 |
| 265 | 20231114 | 150500 | 22686193950 | 34100 | 34150 | 34150 | 34100 | 1523 |
| 266 | 20231114 | 150400 | 22634252900 | 34150 | 34050 | 34150 | 34050 | 909 |
| 267 | 20231114 | 150300 | 22603263600 | 34100 | 34050 | 34100 | 34050 | 1000 |
| 268 | 20231114 | 150200 | 22569177250 | 34100 | 34100 | 34150 | 34050 | 1792 |
| 269 | 20231114 | 150100 | 22508075050 | 34150 | 34100 | 34150 | 34100 | 858 |
| 270 | 20231114 | 150000 | 22478803000 | 34150 | 34100 | 34200 | 34100 | 1581 |
| 271 | 20231114 | 145900 | 22424890350 | 34100 | 34150 | 34150 | 34100 | 3351 |
| 272 | 20231114 | 145800 | 22310522100 | 34150 | 34250 | 34250 | 34100 | 428 |
| 273 | 20231114 | 145700 | 22295903850 | 34100 | 34200 | 34250 | 34100 | 6141 |
| 274 | 20231114 | 145600 | 22086186800 | 34200 | 34200 | 34250 | 34200 | 838 |
| 275 | 20231114 | 145500 | 22057526950 | 34250 | 34200 | 34250 | 34200 | 915 |
| 276 | 20231114 | 145400 | 22026223850 | 34200 | 34250 | 34300 | 34200 | 905 |
| 277 | 20231114 | 145300 | 21995234800 | 34250 | 34300 | 34300 | 34200 | 1383 |
| 278 | 20231114 | 145200 | 21947868400 | 34250 | 34200 | 34300 | 34200 | 798 |
| 279 | 20231114 | 145100 | 21920536000 | 34350 | 34300 | 34400 | 34250 | 1005 |
| 280 | 20231114 | 145000 | 21886032150 | 34350 | 34200 | 34450 | 34200 | 2598 |
| 281 | 20231114 | 144900 | 21796715200 | 34200 | 34150 | 34200 | 34150 | 589 |
| 282 | 20231114 | 144800 | 21776590050 | 34200 | 34150 | 34200 | 34150 | 186 |
| 283 | 20231114 | 144700 | 21770238050 | 34150 | 34150 | 34150 | 34150 | 243 |
| 284 | 20231114 | 144600 | 21761939600 | 34150 | 34150 | 34200 | 34150 | 273 |
| 285 | 20231114 | 144500 | 21752615500 | 34150 | 34150 | 34200 | 34100 | 609 |
| 286 | 20231114 | 144400 | 21731810800 | 34150 | 34150 | 34150 | 34150 | 235 |
| 287 | 20231114 | 144300 | 21723785550 | 34150 | 34200 | 34200 | 34100 | 277 |
| 288 | 20231114 | 144200 | 21714331600 | 34150 | 34100 | 34200 | 34100 | 1235 |
| 289 | 20231114 | 144100 | 21672200850 | 34100 | 34150 | 34200 | 34100 | 3685 |
| 290 | 20231114 | 144000 | 21546486100 | 34200 | 34150 | 34200 | 34150 | 347 |
| 291 | 20231114 | 143900 | 21534631200 | 34200 | 34150 | 34200 | 34100 | 540 |
| 292 | 20231114 | 143800 | 21516185950 | 34200 | 34150 | 34200 | 34150 | 1237 |
| 293 | 20231114 | 143700 | 21473939550 | 34250 | 34300 | 34300 | 34200 | 413 |
| 294 | 20231114 | 143600 | 21459797550 | 34300 | 34250 | 34300 | 34200 | 268 |
| 295 | 20231114 | 143500 | 21450625650 | 34200 | 34150 | 34200 | 34150 | 801 |
| 296 | 20231114 | 143400 | 21423239000 | 34200 | 34150 | 34200 | 34150 | 690 |
| 297 | 20231114 | 143300 | 21399672900 | 34150 | 34100 | 34200 | 34100 | 364 |
| 298 | 20231114 | 143200 | 21387243300 | 34150 | 34100 | 34150 | 34050 | 748 |
| 299 | 20231114 | 143100 | 21361731650 | 34100 | 34100 | 34100 | 34050 | 613 |
| 300 | 20231114 | 143000 | 21340843000 | 34100 | 34050 | 34150 | 34000 | 4817 |
| 301 | 20231114 | 142900 | 21176789900 | 34100 | 34100 | 34150 | 34050 | 1535 |
| 302 | 20231114 | 142800 | 21124456200 | 34100 | 34150 | 34150 | 34100 | 2075 |
| 303 | 20231114 | 142700 | 21053680500 | 34100 | 34150 | 34150 | 34100 | 838 |
| 304 | 20231114 | 142600 | 21025093600 | 34150 | 34200 | 34200 | 34150 | 2364 |
| 305 | 20231114 | 142500 | 20944308150 | 34200 | 34150 | 34200 | 34100 | 1062 |
| 306 | 20231114 | 142400 | 20908068750 | 34150 | 34150 | 34150 | 34100 | 4058 |
| 307 | 20231114 | 142300 | 20769663050 | 34150 | 34200 | 34300 | 34100 | 5189 |
| 308 | 20231114 | 142200 | 20592222900 | 34200 | 34450 | 34450 | 34200 | 6986 |
| 309 | 20231114 | 142100 | 20352326750 | 34450 | 34450 | 34500 | 34400 | 502 |
| 310 | 20231114 | 142000 | 20335035700 | 34450 | 34450 | 34450 | 34400 | 277 |
| 311 | 20231114 | 141900 | 20325501700 | 34450 | 34500 | 34500 | 34400 | 700 |
| 312 | 20231114 | 141800 | 20301391150 | 34500 | 34450 | 34500 | 34450 | 77 |
| 313 | 20231114 | 141700 | 20298736300 | 34500 | 34450 | 34500 | 34450 | 351 |
| 314 | 20231114 | 141600 | 20286636250 | 34450 | 34450 | 34500 | 34400 | 1231 |
| 315 | 20231114 | 141500 | 20244240850 | 34450 | 34500 | 34550 | 34400 | 5360 |
| 316 | 20231114 | 141400 | 20059417600 | 34500 | 34550 | 34550 | 34500 | 485 |
| 317 | 20231114 | 141300 | 20042662450 | 34500 | 34500 | 34600 | 34500 | 914 |
| 318 | 20231114 | 141200 | 20011085500 | 34500 | 34700 | 34700 | 34500 | 5718 |
| 319 | 20231114 | 141100 | 19813360150 | 34650 | 34650 | 34700 | 34650 | 185 |
| 320 | 20231114 | 141000 | 19806945000 | 34650 | 34650 | 34700 | 34600 | 307 |
| 321 | 20231114 | 140900 | 19796307500 | 34650 | 34600 | 34650 | 34600 | 584 |
| 322 | 20231114 | 140800 | 19776096150 | 34600 | 34600 | 34600 | 34600 | 525 |
| 323 | 20231114 | 140700 | 19757931150 | 34600 | 34600 | 34600 | 34550 | 551 |
| 324 | 20231114 | 140600 | 19738888600 | 34600 | 34600 | 34600 | 34550 | 277 |
| 325 | 20231114 | 140500 | 19729306600 | 34600 | 34600 | 34600 | 34550 | 881 |
| 326 | 20231114 | 140400 | 19698865900 | 34600 | 34700 | 34700 | 34600 | 4272 |
| 327 | 20231114 | 140300 | 19550993650 | 34700 | 34700 | 34700 | 34700 | 356 |
| 328 | 20231114 | 140200 | 19538640450 | 34700 | 34750 | 34750 | 34700 | 494 |
| 329 | 20231114 | 140100 | 19521484600 | 34750 | 34750 | 34750 | 34750 | 305 |
| 330 | 20231114 | 140000 | 19510885850 | 34750 | 34750 | 34750 | 34650 | 1502 |
| 331 | 20231114 | 135900 | 19458772500 | 34750 | 34750 | 34750 | 34700 | 533 |
| 332 | 20231114 | 135800 | 19440251650 | 34750 | 34650 | 34750 | 34650 | 506 |
| 333 | 20231114 | 135700 | 19422699800 | 34600 | 34650 | 34650 | 34550 | 1199 |
| 334 | 20231114 | 135600 | 19381217150 | 34600 | 34650 | 34650 | 34600 | 740 |
| 335 | 20231114 | 135500 | 19355610150 | 34650 | 34650 | 34650 | 34600 | 593 |
| 336 | 20231114 | 135400 | 19335062800 | 34650 | 34700 | 34700 | 34600 | 2487 |
| 337 | 20231114 | 135300 | 19248921250 | 34700 | 34800 | 34800 | 34650 | 3599 |
| 338 | 20231114 | 135200 | 19123914400 | 34800 | 34800 | 34850 | 34750 | 1900 |
| 339 | 20231114 | 135100 | 19057810300 | 34800 | 34850 | 34850 | 34800 | 1101 |
| 340 | 20231114 | 135000 | 19019491150 | 34850 | 34850 | 34850 | 34800 | 156 |
| 341 | 20231114 | 134900 | 19014060000 | 34800 | 34850 | 34850 | 34800 | 411 |
| 342 | 20231114 | 134800 | 18999754150 | 34850 | 34850 | 34850 | 34800 | 627 |
| 343 | 20231114 | 134700 | 18977924550 | 34800 | 34850 | 34850 | 34800 | 1125 |
| 344 | 20231114 | 134600 | 18938726350 | 34850 | 34900 | 34900 | 34850 | 347 |
| 345 | 20231114 | 134500 | 18926633350 | 34900 | 34900 | 34900 | 34900 | 3 |
| 346 | 20231114 | 134400 | 18926528650 | 34900 | 34850 | 34900 | 34850 | 661 |
| 347 | 20231114 | 134300 | 18903490850 | 34850 | 34900 | 34900 | 34850 | 158 |
| 348 | 20231114 | 134200 | 18897981850 | 34900 | 34900 | 34900 | 34850 | 355 |
| 349 | 20231114 | 134100 | 18885604950 | 34900 | 34900 | 34900 | 34850 | 729 |
| 350 | 20231114 | 134000 | 18860168500 | 34900 | 34900 | 34900 | 34850 | 625 |
| 351 | 20231114 | 133900 | 18838370050 | 34900 | 34900 | 34900 | 34850 | 592 |
| 352 | 20231114 | 133800 | 18817712150 | 34900 | 34900 | 34950 | 34900 | 614 |
| 353 | 20231114 | 133700 | 18796273450 | 35000 | 34900 | 35000 | 34850 | 1018 |
| 354 | 20231114 | 133600 | 18760731400 | 34850 | 34850 | 34900 | 34850 | 236 |
| 355 | 20231114 | 133500 | 18752502050 | 34900 | 35000 | 35050 | 34900 | 1529 |
| 356 | 20231114 | 133400 | 18699062550 | 35050 | 35000 | 35100 | 34950 | 2211 |
| 357 | 20231114 | 133300 | 18621515000 | 34950 | 34950 | 35000 | 34900 | 984 |
| 358 | 20231114 | 133200 | 18587151600 | 34950 | 35000 | 35000 | 34950 | 763 |
| 359 | 20231114 | 133100 | 18560476350 | 35000 | 35000 | 35050 | 34950 | 1124 |
| 360 | 20231114 | 133000 | 18521170350 | 35000 | 35100 | 35100 | 35000 | 1334 |
| 361 | 20231114 | 132900 | 18474477550 | 35100 | 35150 | 35150 | 35000 | 2821 |
| 362 | 20231114 | 132800 | 18375522300 | 35150 | 35150 | 35150 | 35100 | 877 |
| 363 | 20231114 | 132700 | 18344696300 | 35150 | 35150 | 35200 | 35150 | 305 |
| 364 | 20231114 | 132600 | 18333974550 | 35150 | 35100 | 35200 | 35100 | 2370 |
| 365 | 20231114 | 132500 | 18250697000 | 35100 | 35100 | 35150 | 35100 | 868 |
| 366 | 20231114 | 132400 | 18220205150 | 35100 | 35100 | 35150 | 35050 | 2450 |
| 367 | 20231114 | 132300 | 18134215800 | 35100 | 35050 | 35100 | 35050 | 324 |
| 368 | 20231114 | 132200 | 18122856350 | 35050 | 35050 | 35100 | 35000 | 580 |
| 369 | 20231114 | 132100 | 18102528200 | 35050 | 35100 | 35100 | 35050 | 937 |
| 370 | 20231114 | 132000 | 18069679800 | 35100 | 35050 | 35100 | 35050 | 1190 |
| 371 | 20231114 | 131900 | 18027963100 | 35050 | 35150 | 35150 | 35050 | 1181 |
| 372 | 20231114 | 131800 | 17986499800 | 35150 | 35050 | 35150 | 35050 | 2445 |
| 373 | 20231114 | 131700 | 17900640750 | 35100 | 35000 | 35150 | 35000 | 5470 |
| 374 | 20231114 | 131600 | 17708725200 | 35050 | 34850 | 35050 | 34850 | 7219 |
| 375 | 20231114 | 131500 | 17456332250 | 34850 | 34800 | 34850 | 34800 | 502 |
| 376 | 20231114 | 131400 | 17438842550 | 34850 | 34850 | 34850 | 34850 | 111 |
| 377 | 20231114 | 131300 | 17434974200 | 34850 | 34800 | 34850 | 34800 | 72 |
| 378 | 20231114 | 131200 | 17432467200 | 34800 | 34750 | 34850 | 34750 | 1246 |
| 379 | 20231114 | 131100 | 17389099550 | 34800 | 34850 | 34850 | 34800 | 1025 |
| 380 | 20231114 | 131000 | 17353404100 | 34850 | 34800 | 34850 | 34750 | 320 |
| 381 | 20231114 | 130900 | 17342272300 | 34850 | 34900 | 34900 | 34800 | 2052 |
| 382 | 20231114 | 130800 | 17270807550 | 34900 | 34850 | 34900 | 34850 | 267 |
| 383 | 20231114 | 130700 | 17261499300 | 34900 | 34850 | 34900 | 34850 | 225 |
| 384 | 20231114 | 130600 | 17253649550 | 34850 | 34850 | 34850 | 34850 | 775 |
| 385 | 20231114 | 130500 | 17226640800 | 34850 | 34850 | 34850 | 34850 | 18 |
| 386 | 20231114 | 130400 | 17226013500 | 34850 | 34850 | 34850 | 34850 | 50 |
| 387 | 20231114 | 130300 | 17224271000 | 34800 | 34850 | 34850 | 34800 | 560 |
| 388 | 20231114 | 130200 | 17204755050 | 34850 | 34800 | 34850 | 34800 | 272 |
| 389 | 20231114 | 130100 | 17195283050 | 34800 | 34750 | 34800 | 34750 | 462 |
| 390 | 20231114 | 130000 | 17179223300 | 34750 | 34800 | 34850 | 34750 | 1938 |
| 391 | 20231114 | 125900 | 17111813700 | 34850 | 34850 | 34850 | 34800 | 727 |
| 392 | 20231114 | 125800 | 17086494550 | 34850 | 34850 | 34850 | 34850 | 288 |
| 393 | 20231114 | 125700 | 17076457750 | 34800 | 34850 | 34850 | 34800 | 619 |
| 394 | 20231114 | 125600 | 17054890200 | 34850 | 34850 | 34850 | 34850 | 164 |
| 395 | 20231114 | 125500 | 17049174800 | 34850 | 34850 | 34850 | 34800 | 154 |
| 396 | 20231114 | 125400 | 17043812550 | 34850 | 34850 | 34850 | 34850 | 258 |
| 397 | 20231114 | 125300 | 17034821250 | 34850 | 34850 | 34850 | 34850 | 453 |
| 398 | 20231114 | 125200 | 17019034200 | 34850 | 34850 | 34850 | 34850 | 141 |
| 399 | 20231114 | 125100 | 17014120350 | 34850 | 34800 | 34850 | 34750 | 371 |
| 400 | 20231114 | 125000 | 17001199400 | 34750 | 34900 | 34900 | 34750 | 2650 |
| 401 | 20231114 | 124900 | 16909011400 | 34850 | 34950 | 34950 | 34850 | 1845 |
| 402 | 20231114 | 124800 | 16844613500 | 34900 | 34900 | 34950 | 34900 | 373 |
| 403 | 20231114 | 124700 | 16831590200 | 34900 | 34950 | 34950 | 34900 | 1127 |
| 404 | 20231114 | 124600 | 16792208950 | 34950 | 34900 | 34950 | 34900 | 186 |
| 405 | 20231114 | 124500 | 16785709500 | 34950 | 34900 | 34950 | 34900 | 824 |
| 406 | 20231114 | 124400 | 16756950950 | 34900 | 34850 | 34900 | 34850 | 201 |
| 407 | 20231114 | 124300 | 16749945050 | 34900 | 34850 | 34900 | 34850 | 176 |
| 408 | 20231114 | 124200 | 16743802700 | 34900 | 34850 | 34900 | 34800 | 653 |
| 409 | 20231114 | 124100 | 16721045500 | 34900 | 34850 | 34900 | 34850 | 50 |
| 410 | 20231114 | 124000 | 16719302450 | 34900 | 34850 | 34950 | 34850 | 1100 |
| 411 | 20231114 | 123900 | 16680911350 | 34950 | 34950 | 34950 | 34850 | 1807 |
| 412 | 20231114 | 123800 | 16617765100 | 34850 | 34950 | 35000 | 34850 | 1536 |
| 413 | 20231114 | 123700 | 16564148150 | 34900 | 34850 | 34900 | 34850 | 824 |
| 414 | 20231114 | 123600 | 16535397300 | 34850 | 34850 | 34850 | 34850 | 367 |
| 415 | 20231114 | 123500 | 16522607350 | 34850 | 34850 | 34850 | 34850 | 172 |
| 416 | 20231114 | 123400 | 16516613150 | 34850 | 34950 | 34950 | 34850 | 582 |
| 417 | 20231114 | 123300 | 16496315100 | 34950 | 34850 | 34950 | 34850 | 3236 |
| 418 | 20231114 | 123200 | 16383278150 | 34800 | 34850 | 34850 | 34800 | 1354 |
| 419 | 20231114 | 123100 | 16336096650 | 34900 | 34900 | 34900 | 34850 | 406 |
| 420 | 20231114 | 123000 | 16321936150 | 34900 | 34850 | 34900 | 34850 | 239 |
| 421 | 20231114 | 122900 | 16313600450 | 34850 | 34850 | 34850 | 34850 | 295 |
| 422 | 20231114 | 122800 | 16303319700 | 34850 | 34900 | 34900 | 34850 | 426 |
| 423 | 20231114 | 122700 | 16288470350 | 34850 | 34900 | 34900 | 34850 | 604 |
| 424 | 20231114 | 122600 | 16267396900 | 34900 | 34950 | 34950 | 34850 | 755 |
| 425 | 20231114 | 122500 | 16241032050 | 34950 | 34900 | 34950 | 34900 | 3881 |
| 426 | 20231114 | 122400 | 16105443300 | 34900 | 34900 | 34950 | 34900 | 1200 |
| 427 | 20231114 | 122300 | 16063551150 | 34950 | 34800 | 34950 | 34800 | 7180 |
| 428 | 20231114 | 122200 | 15813058300 | 34750 | 34650 | 34750 | 34600 | 3985 |
| 429 | 20231114 | 122100 | 15674677700 | 34650 | 34600 | 34650 | 34600 | 226 |
| 430 | 20231114 | 122000 | 15666847450 | 34650 | 34600 | 34650 | 34600 | 118 |
| 431 | 20231114 | 121900 | 15662762700 | 34600 | 34650 | 34650 | 34600 | 837 |
| 432 | 20231114 | 121800 | 15633781900 | 34700 | 34650 | 34700 | 34600 | 275 |
| 433 | 20231114 | 121700 | 15624250700 | 34650 | 34700 | 34700 | 34650 | 157 |
| 434 | 20231114 | 121600 | 15618810600 | 34650 | 34600 | 34650 | 34600 | 113 |
| 435 | 20231114 | 121500 | 15614900250 | 34600 | 34650 | 34650 | 34600 | 138 |
| 436 | 20231114 | 121400 | 15610123550 | 34600 | 34600 | 34600 | 34600 | 44 |
| 437 | 20231114 | 121300 | 15608601150 | 34650 | 34650 | 34650 | 34600 | 458 |
| 438 | 20231114 | 121200 | 15592745850 | 34650 | 34650 | 34650 | 34650 | 135 |
| 439 | 20231114 | 121100 | 15588068100 | 34700 | 34700 | 34700 | 34600 | 266 |
| 440 | 20231114 | 121000 | 15578853250 | 34750 | 34800 | 34800 | 34750 | 160 |
| 441 | 20231114 | 120900 | 15573293100 | 34750 | 34700 | 34750 | 34700 | 745 |
| 442 | 20231114 | 120800 | 15547404650 | 34750 | 34650 | 34750 | 34650 | 767 |
| 443 | 20231114 | 120700 | 15520764100 | 34650 | 34650 | 34650 | 34650 | 120 |
| 444 | 20231114 | 120600 | 15516606100 | 34700 | 34700 | 34750 | 34700 | 112 |
| 445 | 20231114 | 120500 | 15512716850 | 34700 | 34800 | 34800 | 34650 | 706 |
| 446 | 20231114 | 120400 | 15488236100 | 34800 | 34700 | 34800 | 34700 | 201 |
| 447 | 20231114 | 120300 | 15481251900 | 34650 | 34650 | 34700 | 34650 | 37 |
| 448 | 20231114 | 120200 | 15479969600 | 34650 | 34650 | 34650 | 34650 | 257 |
| 449 | 20231114 | 120100 | 15471064550 | 34650 | 34700 | 34700 | 34650 | 258 |
| 450 | 20231114 | 120000 | 15462123450 | 34750 | 34750 | 34750 | 34750 | 81 |
| 451 | 20231114 | 115900 | 15459308700 | 34700 | 34700 | 34750 | 34700 | 214 |
| 452 | 20231114 | 115800 | 15451882750 | 34750 | 34750 | 34750 | 34700 | 68 |
| 453 | 20231114 | 115700 | 15449520200 | 34750 | 34750 | 34750 | 34700 | 122 |
| 454 | 20231114 | 115600 | 15445281850 | 34750 | 34700 | 34750 | 34700 | 267 |
| 455 | 20231114 | 115500 | 15436016100 | 34700 | 34700 | 34700 | 34650 | 397 |
| 456 | 20231114 | 115400 | 15422248550 | 34700 | 34750 | 34800 | 34700 | 387 |
| 457 | 20231114 | 115300 | 15408801450 | 34750 | 34800 | 34850 | 34750 | 124 |
| 458 | 20231114 | 115200 | 15404486200 | 34850 | 34750 | 34850 | 34750 | 565 |
| 459 | 20231114 | 115100 | 15384826700 | 34800 | 34750 | 34850 | 34750 | 180 |
| 460 | 20231114 | 115000 | 15378568900 | 34750 | 34850 | 34850 | 34750 | 438 |
| 461 | 20231114 | 114900 | 15363326700 | 34750 | 34850 | 34850 | 34750 | 184 |
| 462 | 20231114 | 114800 | 15356927300 | 34850 | 34900 | 34900 | 34800 | 1090 |
| 463 | 20231114 | 114700 | 15318920600 | 34900 | 34850 | 34900 | 34850 | 2031 |
| 464 | 20231114 | 114600 | 15248140100 | 34850 | 34850 | 34900 | 34800 | 2762 |
| 465 | 20231114 | 114500 | 15151924450 | 34900 | 34900 | 34950 | 34900 | 2089 |
| 466 | 20231114 | 114400 | 15078959300 | 34900 | 34900 | 34900 | 34850 | 1387 |
| 467 | 20231114 | 114300 | 15030568600 | 34900 | 34750 | 34900 | 34700 | 4078 |
| 468 | 20231114 | 114200 | 14888622300 | 34800 | 34700 | 34800 | 34650 | 667 |
| 469 | 20231114 | 114100 | 14865484600 | 34850 | 34500 | 34900 | 34500 | 4102 |
| 470 | 20231114 | 114000 | 14722804850 | 34550 | 34400 | 34550 | 34300 | 1089 |
| 471 | 20231114 | 113900 | 14685388600 | 34350 | 34350 | 34400 | 34300 | 686 |
| 472 | 20231114 | 113800 | 14661826900 | 34350 | 34550 | 34550 | 34350 | 1577 |
| 473 | 20231114 | 113700 | 14607594500 | 34400 | 34550 | 34550 | 34400 | 1655 |
| 474 | 20231114 | 113600 | 14550481900 | 34600 | 34600 | 34600 | 34550 | 60 |
| 475 | 20231114 | 113500 | 14548405950 | 34600 | 34600 | 34650 | 34600 | 331 |
| 476 | 20231114 | 113400 | 14536952750 | 34650 | 34600 | 34650 | 34600 | 283 |
| 477 | 20231114 | 113300 | 14527159600 | 34650 | 34600 | 34650 | 34600 | 422 |
| 478 | 20231114 | 113200 | 14512558300 | 34600 | 34700 | 34700 | 34600 | 1024 |
| 479 | 20231114 | 113100 | 14477082850 | 34700 | 34650 | 34700 | 34650 | 179 |
| 480 | 20231114 | 113000 | 14470878550 | 34700 | 34700 | 34800 | 34600 | 1910 |
| 481 | 20231114 | 112900 | 14404579850 | 34700 | 34550 | 34750 | 34550 | 1038 |
| 482 | 20231114 | 112800 | 14368628300 | 34600 | 34600 | 34600 | 34550 | 153 |
| 483 | 20231114 | 112700 | 14363336700 | 34550 | 34550 | 34600 | 34550 | 1127 |
| 484 | 20231114 | 112600 | 14324362600 | 34600 | 34550 | 34600 | 34550 | 529 |
| 485 | 20231114 | 112500 | 14306068600 | 34500 | 34500 | 34550 | 34450 | 1145 |
| 486 | 20231114 | 112400 | 14266562150 | 34500 | 34450 | 34500 | 34450 | 527 |
| 487 | 20231114 | 112300 | 14248403200 | 34450 | 34500 | 34550 | 34450 | 922 |
| 488 | 20231114 | 112200 | 14216614750 | 34500 | 34500 | 34550 | 34450 | 290 |
| 489 | 20231114 | 112100 | 14206613500 | 34500 | 34450 | 34550 | 34450 | 752 |
| 490 | 20231114 | 112000 | 14180675950 | 34450 | 34400 | 34500 | 34350 | 581 |
| 491 | 20231114 | 111900 | 14160680150 | 34400 | 34400 | 34450 | 34350 | 236 |
| 492 | 20231114 | 111800 | 14152561800 | 34450 | 34450 | 34450 | 34350 | 2614 |
| 493 | 20231114 | 111700 | 14062693300 | 34450 | 34450 | 34500 | 34450 | 1414 |
| 494 | 20231114 | 111600 | 14013967550 | 34450 | 34550 | 34550 | 34450 | 1194 |
| 495 | 20231114 | 111500 | 13972773600 | 34600 | 34550 | 34600 | 34550 | 283 |
| 496 | 20231114 | 111400 | 13962995750 | 34550 | 34600 | 34600 | 34550 | 1150 |
| 497 | 20231114 | 111300 | 13923249700 | 34600 | 34600 | 34600 | 34550 | 661 |
| 498 | 20231114 | 111200 | 13900396850 | 34600 | 34500 | 34600 | 34500 | 1142 |
| 499 | 20231114 | 111100 | 13860928000 | 34500 | 34500 | 34600 | 34400 | 1486 |
| 500 | 20231114 | 111000 | 13809740300 | 34600 | 34650 | 34650 | 34400 | 3980 |
| 501 | 20231114 | 110900 | 13672386750 | 34650 | 34750 | 34800 | 34650 | 1102 |
| 502 | 20231114 | 110800 | 13634131300 | 34750 | 34700 | 34800 | 34700 | 1223 |
| 503 | 20231114 | 110700 | 13591634700 | 34700 | 34800 | 34900 | 34700 | 695 |
| 504 | 20231114 | 110600 | 13567495100 | 34900 | 34750 | 34900 | 34700 | 814 |
| 505 | 20231114 | 110500 | 13539215100 | 34800 | 34900 | 34950 | 34800 | 3295 |
| 506 | 20231114 | 110400 | 13424291650 | 34900 | 34850 | 34900 | 34800 | 835 |
| 507 | 20231114 | 110300 | 13395163050 | 34850 | 34850 | 34900 | 34800 | 520 |
| 508 | 20231114 | 110200 | 13377040700 | 34850 | 34900 | 34900 | 34800 | 386 |
| 509 | 20231114 | 110100 | 13363585250 | 34900 | 34800 | 34900 | 34800 | 1236 |
| 510 | 20231114 | 110000 | 13320518500 | 34800 | 34800 | 34850 | 34700 | 1098 |
| 511 | 20231114 | 105900 | 13282358100 | 34800 | 34900 | 34900 | 34750 | 1218 |
| 512 | 20231114 | 105800 | 13239947050 | 34900 | 35100 | 35100 | 34900 | 4849 |
| 513 | 20231114 | 105700 | 13070409600 | 35100 | 34950 | 35150 | 34900 | 4452 |
| 514 | 20231114 | 105600 | 12914487950 | 34900 | 34950 | 34950 | 34900 | 2947 |
| 515 | 20231114 | 105500 | 12811603400 | 34900 | 35100 | 35200 | 34900 | 12591 |
| 516 | 20231114 | 105400 | 12369342200 | 35100 | 34600 | 35150 | 34600 | 17928 |
| 517 | 20231114 | 105300 | 11742301600 | 34600 | 34400 | 34700 | 34350 | 6297 |
| 518 | 20231114 | 105200 | 11524816650 | 34400 | 34400 | 34400 | 34350 | 791 |
| 519 | 20231114 | 105100 | 11497614200 | 34400 | 34450 | 34450 | 34350 | 1038 |
| 520 | 20231114 | 105000 | 11461907650 | 34400 | 34350 | 34400 | 34250 | 1662 |
| 521 | 20231114 | 104900 | 11404812750 | 34350 | 34150 | 34400 | 34150 | 3434 |
| 522 | 20231114 | 104800 | 11287096150 | 34150 | 34200 | 34250 | 34150 | 508 |
| 523 | 20231114 | 104700 | 11269737050 | 34200 | 34250 | 34250 | 34200 | 1011 |
| 524 | 20231114 | 104600 | 11235145950 | 34200 | 34100 | 34200 | 34100 | 759 |
| 525 | 20231114 | 104500 | 11209216900 | 34100 | 34050 | 34100 | 34050 | 574 |
| 526 | 20231114 | 104400 | 11189660800 | 34050 | 34050 | 34050 | 34050 | 767 |
| 527 | 20231114 | 104300 | 11163544450 | 34000 | 34050 | 34050 | 34000 | 341 |
| 528 | 20231114 | 104200 | 11151933450 | 34050 | 34050 | 34050 | 34000 | 521 |
| 529 | 20231114 | 104100 | 11134195550 | 34050 | 34050 | 34100 | 34000 | 370 |
| 530 | 20231114 | 104000 | 11121593250 | 34050 | 34100 | 34100 | 34000 | 1845 |
| 531 | 20231114 | 103900 | 11058761050 | 34100 | 34100 | 34100 | 34100 | 744 |
| 532 | 20231114 | 103800 | 11033390650 | 34100 | 34050 | 34100 | 34000 | 2171 |
| 533 | 20231114 | 103700 | 10959519450 | 34050 | 34000 | 34050 | 34000 | 755 |
| 534 | 20231114 | 103600 | 10933844600 | 34050 | 34100 | 34150 | 33950 | 4004 |
| 535 | 20231114 | 103500 | 10797577500 | 34100 | 34050 | 34150 | 34050 | 2181 |
| 536 | 20231114 | 103400 | 10723272300 | 34050 | 34050 | 34050 | 34000 | 1564 |
| 537 | 20231114 | 103300 | 10670044150 | 34050 | 34250 | 34250 | 34050 | 1417 |
| 538 | 20231114 | 103200 | 10621730150 | 34300 | 34300 | 34350 | 34250 | 680 |
| 539 | 20231114 | 103100 | 10598413350 | 34250 | 34000 | 34250 | 34000 | 4641 |
| 540 | 20231114 | 103000 | 10440202950 | 34050 | 34100 | 34100 | 33950 | 2467 |
| 541 | 20231114 | 102900 | 10356269350 | 34100 | 34100 | 34150 | 34000 | 2675 |
| 542 | 20231114 | 102800 | 10265151250 | 34100 | 34200 | 34200 | 34100 | 490 |
| 543 | 20231114 | 102700 | 10248419350 | 34200 | 34250 | 34250 | 34150 | 949 |
| 544 | 20231114 | 102600 | 10215965450 | 34250 | 34300 | 34300 | 34250 | 591 |
| 545 | 20231114 | 102500 | 10195720300 | 34300 | 34300 | 34300 | 34200 | 394 |
| 546 | 20231114 | 102400 | 10182219000 | 34350 | 34100 | 34350 | 34050 | 2705 |
| 547 | 20231114 | 102300 | 10089706850 | 34100 | 34100 | 34150 | 34050 | 2925 |
| 548 | 20231114 | 102200 | 9990085450 | 34100 | 34200 | 34200 | 34050 | 3758 |
| 549 | 20231114 | 102100 | 9861837950 | 34250 | 34250 | 34250 | 34200 | 1392 |
| 550 | 20231114 | 102000 | 9814216550 | 34300 | 34200 | 34300 | 34200 | 273 |
| 551 | 20231114 | 101900 | 9804868450 | 34100 | 34200 | 34200 | 34100 | 2892 |
| 552 | 20231114 | 101800 | 9706127450 | 34200 | 34200 | 34250 | 34150 | 431 |
| 553 | 20231114 | 101700 | 9691396400 | 34300 | 34350 | 34400 | 34200 | 4988 |
| 554 | 20231114 | 101600 | 9520366900 | 34350 | 34400 | 34400 | 34300 | 1120 |
| 555 | 20231114 | 101500 | 9481924400 | 34350 | 34450 | 34450 | 34350 | 721 |
| 556 | 20231114 | 101400 | 9457145850 | 34450 | 34350 | 34450 | 34350 | 271 |
| 557 | 20231114 | 101300 | 9447834400 | 34350 | 34450 | 34500 | 34350 | 824 |
| 558 | 20231114 | 101200 | 9419483000 | 34500 | 34400 | 34500 | 34400 | 217 |
| 559 | 20231114 | 101100 | 9412007500 | 34450 | 34450 | 34500 | 34400 | 1663 |
| 560 | 20231114 | 101000 | 9354717700 | 34450 | 34450 | 34500 | 34350 | 687 |
| 561 | 20231114 | 100900 | 9331038000 | 34500 | 34400 | 34500 | 34400 | 1489 |
| 562 | 20231114 | 100800 | 9279712750 | 34400 | 34250 | 34400 | 34200 | 2347 |
| 563 | 20231114 | 100700 | 9199243250 | 34300 | 34250 | 34300 | 34200 | 540 |
| 564 | 20231114 | 100600 | 9180748250 | 34300 | 34250 | 34300 | 34200 | 1525 |
| 565 | 20231114 | 100500 | 9128507150 | 34300 | 34250 | 34300 | 34250 | 1152 |
| 566 | 20231114 | 100400 | 9089009250 | 34300 | 34400 | 34450 | 34300 | 2552 |
| 567 | 20231114 | 100300 | 9001359150 | 34400 | 34400 | 34450 | 34350 | 661 |
| 568 | 20231114 | 100200 | 8978626350 | 34450 | 34400 | 34450 | 34400 | 1242 |
| 569 | 20231114 | 100100 | 8935899750 | 34450 | 34500 | 34550 | 34400 | 318 |
| 570 | 20231114 | 100000 | 8924955500 | 34550 | 34400 | 34550 | 34300 | 2553 |
| 571 | 20231114 | 095900 | 8837013850 | 34450 | 34550 | 34550 | 34350 | 2285 |
| 572 | 20231114 | 095800 | 8758287300 | 34500 | 34450 | 34550 | 34300 | 2475 |
| 573 | 20231114 | 095700 | 8673060350 | 34650 | 34400 | 34650 | 34350 | 2975 |
| 574 | 20231114 | 095600 | 8570327650 | 34400 | 34300 | 34400 | 34200 | 1129 |
| 575 | 20231114 | 095500 | 8531589850 | 34250 | 34200 | 34300 | 34200 | 1307 |
| 576 | 20231114 | 095400 | 8486861200 | 34250 | 34250 | 34250 | 34150 | 1579 |
| 577 | 20231114 | 095300 | 8432852450 | 34250 | 34150 | 34250 | 34150 | 913 |
| 578 | 20231114 | 095200 | 8401638950 | 34200 | 34100 | 34200 | 34050 | 1017 |
| 579 | 20231114 | 095100 | 8366938500 | 34050 | 34150 | 34200 | 34050 | 1724 |
| 580 | 20231114 | 095000 | 8308129450 | 34300 | 34300 | 34350 | 34150 | 1218 |
| 581 | 20231114 | 094900 | 8266425500 | 34350 | 34000 | 34400 | 34000 | 1990 |
| 582 | 20231114 | 094800 | 8198275750 | 34000 | 34000 | 34050 | 33900 | 4423 |
| 583 | 20231114 | 094700 | 8047948950 | 34000 | 34100 | 34150 | 34000 | 3166 |
| 584 | 20231114 | 094600 | 7940140950 | 34100 | 34200 | 34200 | 34100 | 2190 |
| 585 | 20231114 | 094500 | 7865416700 | 34250 | 34300 | 34300 | 34150 | 1746 |
| 586 | 20231114 | 094400 | 7805664550 | 34300 | 34300 | 34350 | 34300 | 1372 |
| 587 | 20231114 | 094300 | 7758604300 | 34300 | 34300 | 34350 | 34250 | 1283 |
| 588 | 20231114 | 094200 | 7714626500 | 34350 | 34350 | 34400 | 34300 | 3934 |
| 589 | 20231114 | 094100 | 7579651900 | 34350 | 34350 | 34400 | 34300 | 1605 |
| 590 | 20231114 | 094000 | 7524553900 | 34400 | 34300 | 34450 | 34250 | 1937 |
| 591 | 20231114 | 093900 | 7458021600 | 34300 | 34400 | 34400 | 34250 | 3177 |
| 592 | 20231114 | 093800 | 7348978900 | 34400 | 34550 | 34600 | 34350 | 3992 |
| 593 | 20231114 | 093700 | 7211431400 | 34650 | 34650 | 34700 | 34550 | 2683 |
| 594 | 20231114 | 093600 | 7118589900 | 34700 | 34750 | 34800 | 34650 | 1518 |
| 595 | 20231114 | 093500 | 7065908700 | 34800 | 34900 | 34900 | 34750 | 5973 |
| 596 | 20231114 | 093400 | 6857676250 | 34900 | 34800 | 34900 | 34800 | 1493 |
| 597 | 20231114 | 093300 | 6805671950 | 34800 | 34800 | 34800 | 34750 | 1155 |
| 598 | 20231114 | 093200 | 6765497600 | 34750 | 34750 | 34800 | 34700 | 1017 |
| 599 | 20231114 | 093100 | 6730140550 | 34750 | 34700 | 34850 | 34600 | 2286 |
| 600 | 20231114 | 093000 | 6650723500 | 34600 | 34650 | 34700 | 34600 | 865 |
| 601 | 20231114 | 092900 | 6620740100 | 34700 | 34700 | 34750 | 34650 | 1130 |
| 602 | 20231114 | 092800 | 6581532900 | 34700 | 34700 | 34700 | 34550 | 3316 |
| 603 | 20231114 | 092700 | 6466624850 | 34750 | 34650 | 34750 | 34600 | 4712 |
| 604 | 20231114 | 092600 | 6303190000 | 34650 | 34650 | 34700 | 34600 | 1086 |
| 605 | 20231114 | 092500 | 6265567750 | 34650 | 34550 | 34700 | 34500 | 7710 |
| 606 | 20231114 | 092400 | 5998639600 | 34550 | 34300 | 34550 | 34200 | 3292 |
| 607 | 20231114 | 092300 | 5885341900 | 34300 | 34300 | 34400 | 34200 | 1940 |
| 608 | 20231114 | 092200 | 5818867000 | 34350 | 34200 | 34450 | 34150 | 2355 |
| 609 | 20231114 | 092100 | 5738056800 | 34200 | 34250 | 34250 | 34150 | 1628 |
| 610 | 20231114 | 092000 | 5682389350 | 34200 | 34400 | 34400 | 34100 | 3221 |
| 611 | 20231114 | 091900 | 5572034800 | 34350 | 34050 | 34400 | 34050 | 3665 |
| 612 | 20231114 | 091800 | 5446691650 | 34050 | 33800 | 34050 | 33750 | 4871 |
| 613 | 20231114 | 091700 | 5281225700 | 33700 | 33950 | 34050 | 33450 | 19622 |
| 614 | 20231114 | 091600 | 4620234950 | 34000 | 34050 | 34050 | 33750 | 8137 |
| 615 | 20231114 | 091500 | 4344311500 | 34050 | 34050 | 34200 | 33950 | 4339 |
| 616 | 20231114 | 091400 | 4196789900 | 34050 | 33750 | 34450 | 33500 | 11737 |
| 617 | 20231114 | 091300 | 3797880200 | 33550 | 34700 | 34700 | 33500 | 28761 |
| 618 | 20231114 | 091200 | 2813292850 | 34700 | 34750 | 34750 | 34650 | 2784 |
| 619 | 20231114 | 091100 | 2716723750 | 34750 | 34850 | 34850 | 34700 | 3987 |
| 620 | 20231114 | 091000 | 2578076100 | 34800 | 34850 | 34900 | 34800 | 1160 |
| 621 | 20231114 | 090900 | 2537655400 | 34800 | 35050 | 35100 | 34800 | 6066 |
| 622 | 20231114 | 090800 | 2325417350 | 35100 | 34700 | 35100 | 34650 | 1690 |
| 623 | 20231114 | 090700 | 2266404850 | 34700 | 34600 | 34750 | 34550 | 3139 |
| 624 | 20231114 | 090600 | 2157784350 | 34600 | 34750 | 34800 | 34550 | 6337 |
| 625 | 20231114 | 090500 | 1938173600 | 34800 | 34700 | 34800 | 34650 | 2310 |
| 626 | 20231114 | 090400 | 1857963700 | 34700 | 34700 | 34700 | 34550 | 5123 |
| 627 | 20231114 | 090300 | 1680707750 | 34700 | 34500 | 34700 | 34400 | 6734 |
| 628 | 20231114 | 090200 | 1448332000 | 34500 | 34400 | 34800 | 34300 | 6214 |
| 629 | 20231114 | 090100 | 1234472400 | 34400 | 35100 | 35250 | 34400 | 18960 |
| 630 | 20231114 | 090000 | 573799600 | 35100 | 35050 | 35350 | 35050 | 16172 |