33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 3 | 20231113 | 190900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20231113 | 190800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20231113 | 190700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20231113 | 190600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20231113 | 190500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20231113 | 190400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20231113 | 190300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20231113 | 190200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20231113 | 190100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20231113 | 190000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20231113 | 185900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20231113 | 185800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20231113 | 185700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20231113 | 185600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20231113 | 185500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20231113 | 185400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20231113 | 185300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20231113 | 185200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20231113 | 185100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20231113 | 185000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20231113 | 184900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20231113 | 184800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20231113 | 184700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20231113 | 184600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20231113 | 184500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20231113 | 184400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20231113 | 184300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20231113 | 184200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20231113 | 184100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20231113 | 184000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 33 | 20231113 | 183900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20231113 | 183800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20231113 | 183700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20231113 | 183600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20231113 | 183500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20231113 | 183400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20231113 | 183300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20231113 | 183200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20231113 | 183100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20231113 | 183000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20231113 | 182900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20231113 | 182800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20231113 | 182700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20231113 | 182600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20231113 | 182500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20231113 | 182400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20231113 | 182300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20231113 | 182200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20231113 | 182100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20231113 | 182000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20231113 | 181900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20231113 | 181800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20231113 | 181700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20231113 | 181600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20231113 | 181500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20231113 | 181400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20231113 | 181300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20231113 | 181200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20231113 | 181100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20231113 | 181000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 63 | 20231113 | 180900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20231113 | 180800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20231113 | 180700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20231113 | 180600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20231113 | 180500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20231113 | 180400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20231113 | 180300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20231113 | 180200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20231113 | 180100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20231113 | 180000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20231113 | 175900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20231113 | 175800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20231113 | 175700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20231113 | 175600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20231113 | 175500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20231113 | 175400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20231113 | 175300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20231113 | 175200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20231113 | 175100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20231113 | 175000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20231113 | 174900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20231113 | 174800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20231113 | 174700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20231113 | 174600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20231113 | 174500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20231113 | 174400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20231113 | 174300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20231113 | 174200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20231113 | 174100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20231113 | 174000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 93 | 20231113 | 173900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20231113 | 173800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20231113 | 173700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20231113 | 173600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20231113 | 173500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20231113 | 173400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20231113 | 173300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20231113 | 173200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20231113 | 173100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20231113 | 173000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20231113 | 172900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20231113 | 172800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20231113 | 172700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20231113 | 172600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20231113 | 172500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20231113 | 172400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20231113 | 172300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20231113 | 172200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20231113 | 172100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20231113 | 172000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20231113 | 171900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20231113 | 171800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20231113 | 171700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20231113 | 171600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20231113 | 171500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20231113 | 171400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20231113 | 171300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20231113 | 171200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20231113 | 171100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20231113 | 171000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 123 | 20231113 | 170900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20231113 | 170800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20231113 | 170700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20231113 | 170600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20231113 | 170500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20231113 | 170400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20231113 | 170300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20231113 | 170200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20231113 | 170100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20231113 | 170000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20231113 | 165900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20231113 | 165800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20231113 | 165700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20231113 | 165600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20231113 | 165500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20231113 | 165400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20231113 | 165300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20231113 | 165200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20231113 | 165100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20231113 | 165000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20231113 | 164900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20231113 | 164800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20231113 | 164700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20231113 | 164600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20231113 | 164500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20231113 | 164400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20231113 | 164300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20231113 | 164200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20231113 | 164100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20231113 | 164000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 153 | 20231113 | 163900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20231113 | 163800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20231113 | 163700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20231113 | 163600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20231113 | 163500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20231113 | 163400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20231113 | 163300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20231113 | 163200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20231113 | 163100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20231113 | 163000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20231113 | 162900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20231113 | 162800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20231113 | 162700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20231113 | 162600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20231113 | 162500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20231113 | 162400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20231113 | 162300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20231113 | 162200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20231113 | 162100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20231113 | 162000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20231113 | 161900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20231113 | 161800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20231113 | 161700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20231113 | 161600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20231113 | 161500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20231113 | 161400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20231113 | 161300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20231113 | 161200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20231113 | 161100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20231113 | 161000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 183 | 20231113 | 160900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20231113 | 160800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20231113 | 160700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20231113 | 160600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20231113 | 160500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20231113 | 160400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20231113 | 160300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20231113 | 160200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20231113 | 160100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20231113 | 160000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20231113 | 155900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20231113 | 155800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20231113 | 155700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20231113 | 155600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20231113 | 155500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20231113 | 155400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20231113 | 155300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20231113 | 155200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20231113 | 155100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20231113 | 155000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20231113 | 154900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20231113 | 154800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20231113 | 154700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20231113 | 154600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20231113 | 154500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20231113 | 154400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20231113 | 154300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20231113 | 154200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20231113 | 154100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20231113 | 154000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 213 | 20231113 | 153900 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20231113 | 153800 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20231113 | 153700 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20231113 | 153600 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20231113 | 153500 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20231113 | 153400 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20231113 | 153300 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20231113 | 153200 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20231113 | 153100 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20231113 | 153000 | 15348116950 | 29650 | 29650 | 29650 | 29650 | 14471 |
| 223 | 20231113 | 152900 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20231113 | 152800 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20231113 | 152700 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20231113 | 152600 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20231113 | 152500 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20231113 | 152400 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20231113 | 152300 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20231113 | 152200 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20231113 | 152100 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20231113 | 152000 | 14919051800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20231113 | 151900 | 14919051800 | 29700 | 29700 | 29700 | 29650 | 2149 |
| 234 | 20231113 | 151800 | 14855306400 | 29650 | 29650 | 29700 | 29650 | 970 |
| 235 | 20231113 | 151700 | 14826541500 | 29700 | 29700 | 29750 | 29650 | 1825 |
| 236 | 20231113 | 151600 | 14772378800 | 29750 | 29700 | 29750 | 29650 | 1418 |
| 237 | 20231113 | 151500 | 14730255750 | 29700 | 29700 | 29750 | 29650 | 3057 |
| 238 | 20231113 | 151400 | 14639486900 | 29700 | 29750 | 29750 | 29700 | 292 |
| 239 | 20231113 | 151300 | 14630814150 | 29700 | 29650 | 29700 | 29650 | 2368 |
| 240 | 20231113 | 151200 | 14560487050 | 29650 | 29650 | 29700 | 29600 | 2608 |
| 241 | 20231113 | 151100 | 14483150450 | 29650 | 29650 | 29650 | 29600 | 1403 |
| 242 | 20231113 | 151000 | 14441554250 | 29650 | 29650 | 29700 | 29650 | 4148 |
| 243 | 20231113 | 150900 | 14318563400 | 29650 | 29650 | 29700 | 29650 | 1665 |
| 244 | 20231113 | 150800 | 14269193800 | 29700 | 29650 | 29700 | 29650 | 1625 |
| 245 | 20231113 | 150700 | 14221006000 | 29700 | 29650 | 29700 | 29650 | 1660 |
| 246 | 20231113 | 150600 | 14171725000 | 29650 | 29700 | 29700 | 29650 | 1856 |
| 247 | 20231113 | 150500 | 14116684200 | 29700 | 29700 | 29700 | 29650 | 4957 |
| 248 | 20231113 | 150400 | 13969683100 | 29700 | 29700 | 29700 | 29650 | 1172 |
| 249 | 20231113 | 150300 | 13934916500 | 29700 | 29700 | 29750 | 29650 | 4148 |
| 250 | 20231113 | 150200 | 13811731600 | 29750 | 29700 | 29750 | 29700 | 1550 |
| 251 | 20231113 | 150100 | 13765638800 | 29750 | 29700 | 29750 | 29700 | 4825 |
| 252 | 20231113 | 150000 | 13622181350 | 29700 | 29750 | 29750 | 29700 | 403 |
| 253 | 20231113 | 145900 | 13610210850 | 29750 | 29700 | 29750 | 29700 | 1788 |
| 254 | 20231113 | 145800 | 13557050100 | 29700 | 29750 | 29750 | 29700 | 2102 |
| 255 | 20231113 | 145700 | 13494530800 | 29750 | 29800 | 29800 | 29700 | 535 |
| 256 | 20231113 | 145600 | 13478617200 | 29750 | 29750 | 29750 | 29700 | 1816 |
| 257 | 20231113 | 145500 | 13424599350 | 29700 | 29750 | 29750 | 29700 | 991 |
| 258 | 20231113 | 145400 | 13395120300 | 29750 | 29800 | 29800 | 29750 | 1763 |
| 259 | 20231113 | 145300 | 13342649200 | 29800 | 29750 | 29800 | 29750 | 2826 |
| 260 | 20231113 | 145200 | 13258575400 | 29750 | 29750 | 29800 | 29750 | 409 |
| 261 | 20231113 | 145100 | 13246403400 | 29800 | 29750 | 29800 | 29750 | 1523 |
| 262 | 20231113 | 145000 | 13201047150 | 29800 | 29850 | 29850 | 29800 | 3872 |
| 263 | 20231113 | 144900 | 13085659050 | 29800 | 29850 | 29850 | 29800 | 1075 |
| 264 | 20231113 | 144800 | 13053609950 | 29800 | 29800 | 29850 | 29800 | 643 |
| 265 | 20231113 | 144700 | 13034437800 | 29850 | 29800 | 29850 | 29800 | 384 |
| 266 | 20231113 | 144600 | 13022992650 | 29850 | 29850 | 29850 | 29800 | 283 |
| 267 | 20231113 | 144500 | 13014551950 | 29850 | 29750 | 29850 | 29750 | 4737 |
| 268 | 20231113 | 144400 | 12873431550 | 29750 | 29750 | 29800 | 29750 | 678 |
| 269 | 20231113 | 144300 | 12853247850 | 29750 | 29750 | 29800 | 29750 | 326 |
| 270 | 20231113 | 144200 | 12843548750 | 29800 | 29800 | 29800 | 29750 | 172 |
| 271 | 20231113 | 144100 | 12838429700 | 29800 | 29750 | 29800 | 29750 | 211 |
| 272 | 20231113 | 144000 | 12832150550 | 29750 | 29800 | 29850 | 29750 | 1947 |
| 273 | 20231113 | 143900 | 12774132150 | 29800 | 29850 | 29850 | 29800 | 126 |
| 274 | 20231113 | 143800 | 12770376700 | 29850 | 29850 | 29850 | 29800 | 537 |
| 275 | 20231113 | 143700 | 12754373050 | 29800 | 29800 | 29850 | 29800 | 884 |
| 276 | 20231113 | 143600 | 12728029800 | 29800 | 29800 | 29850 | 29800 | 403 |
| 277 | 20231113 | 143500 | 12716020150 | 29800 | 29800 | 29800 | 29800 | 138 |
| 278 | 20231113 | 143400 | 12711907750 | 29800 | 29800 | 29800 | 29800 | 296 |
| 279 | 20231113 | 143300 | 12703086950 | 29800 | 29750 | 29800 | 29750 | 1716 |
| 280 | 20231113 | 143200 | 12651974450 | 29750 | 29800 | 29800 | 29750 | 456 |
| 281 | 20231113 | 143100 | 12638388850 | 29800 | 29800 | 29800 | 29800 | 337 |
| 282 | 20231113 | 143000 | 12628346250 | 29800 | 29850 | 29850 | 29750 | 1737 |
| 283 | 20231113 | 142900 | 12576616700 | 29800 | 29800 | 29800 | 29750 | 193 |
| 284 | 20231113 | 142800 | 12570865450 | 29800 | 29800 | 29800 | 29750 | 252 |
| 285 | 20231113 | 142700 | 12563359000 | 29800 | 29800 | 29850 | 29750 | 475 |
| 286 | 20231113 | 142600 | 12549202700 | 29800 | 29800 | 29800 | 29800 | 2366 |
| 287 | 20231113 | 142500 | 12478695900 | 29800 | 29750 | 29800 | 29750 | 371 |
| 288 | 20231113 | 142400 | 12467655850 | 29750 | 29750 | 29750 | 29700 | 1382 |
| 289 | 20231113 | 142300 | 12426544900 | 29700 | 29750 | 29750 | 29700 | 1546 |
| 290 | 20231113 | 142200 | 12380622550 | 29750 | 29750 | 29800 | 29700 | 927 |
| 291 | 20231113 | 142100 | 12353046950 | 29800 | 29750 | 29800 | 29750 | 268 |
| 292 | 20231113 | 142000 | 12345072950 | 29750 | 29750 | 29750 | 29700 | 183 |
| 293 | 20231113 | 141900 | 12339631850 | 29750 | 29750 | 29750 | 29700 | 452 |
| 294 | 20231113 | 141800 | 12326191200 | 29750 | 29800 | 29800 | 29750 | 254 |
| 295 | 20231113 | 141700 | 12318634500 | 29750 | 29700 | 29750 | 29700 | 748 |
| 296 | 20231113 | 141600 | 12296386500 | 29700 | 29700 | 29700 | 29650 | 624 |
| 297 | 20231113 | 141500 | 12277857800 | 29650 | 29700 | 29700 | 29650 | 243 |
| 298 | 20231113 | 141400 | 12270646550 | 29650 | 29700 | 29700 | 29650 | 2099 |
| 299 | 20231113 | 141300 | 12208408100 | 29700 | 29700 | 29700 | 29650 | 602 |
| 300 | 20231113 | 141200 | 12190550700 | 29700 | 29700 | 29700 | 29650 | 3342 |
| 301 | 20231113 | 141100 | 12091299450 | 29700 | 29700 | 29750 | 29700 | 1149 |
| 302 | 20231113 | 141000 | 12057169100 | 29750 | 29750 | 29750 | 29700 | 93 |
| 303 | 20231113 | 140900 | 12054406300 | 29700 | 29700 | 29750 | 29700 | 236 |
| 304 | 20231113 | 140800 | 12047396950 | 29750 | 29750 | 29750 | 29700 | 82 |
| 305 | 20231113 | 140700 | 12044960900 | 29750 | 29750 | 29750 | 29700 | 3794 |
| 306 | 20231113 | 140600 | 11932252050 | 29750 | 29750 | 29750 | 29750 | 128 |
| 307 | 20231113 | 140500 | 11928444050 | 29750 | 29750 | 29750 | 29700 | 1417 |
| 308 | 20231113 | 140400 | 11886324200 | 29700 | 29700 | 29750 | 29700 | 233 |
| 309 | 20231113 | 140300 | 11879399850 | 29750 | 29800 | 29800 | 29700 | 510 |
| 310 | 20231113 | 140200 | 11864232150 | 29750 | 29700 | 29750 | 29700 | 283 |
| 311 | 20231113 | 140100 | 11855816100 | 29700 | 29700 | 29750 | 29700 | 962 |
| 312 | 20231113 | 140000 | 11827202900 | 29750 | 29750 | 29750 | 29700 | 408 |
| 313 | 20231113 | 135900 | 11815070700 | 29750 | 29750 | 29750 | 29750 | 887 |
| 314 | 20231113 | 135800 | 11788682450 | 29700 | 29750 | 29750 | 29700 | 285 |
| 315 | 20231113 | 135700 | 11780211400 | 29750 | 29800 | 29800 | 29700 | 899 |
| 316 | 20231113 | 135600 | 11753469250 | 29800 | 29800 | 29800 | 29750 | 140 |
| 317 | 20231113 | 135500 | 11749303650 | 29800 | 29750 | 29800 | 29700 | 1241 |
| 318 | 20231113 | 135400 | 11712365500 | 29750 | 29700 | 29750 | 29700 | 498 |
| 319 | 20231113 | 135300 | 11697573450 | 29700 | 29750 | 29750 | 29700 | 596 |
| 320 | 20231113 | 135200 | 11679849400 | 29750 | 29750 | 29750 | 29700 | 196 |
| 321 | 20231113 | 135100 | 11674021550 | 29750 | 29700 | 29750 | 29700 | 405 |
| 322 | 20231113 | 135000 | 11661979100 | 29750 | 29750 | 29750 | 29700 | 3566 |
| 323 | 20231113 | 134900 | 11555893800 | 29750 | 29800 | 29800 | 29700 | 1303 |
| 324 | 20231113 | 134800 | 11517134850 | 29800 | 29750 | 29800 | 29750 | 354 |
| 325 | 20231113 | 134700 | 11506602100 | 29800 | 29800 | 29800 | 29750 | 674 |
| 326 | 20231113 | 134600 | 11486548850 | 29750 | 29750 | 29800 | 29750 | 554 |
| 327 | 20231113 | 134500 | 11470066500 | 29800 | 29800 | 29800 | 29750 | 123 |
| 328 | 20231113 | 134400 | 11466404700 | 29800 | 29800 | 29800 | 29750 | 521 |
| 329 | 20231113 | 134300 | 11450898800 | 29750 | 29750 | 29800 | 29750 | 204 |
| 330 | 20231113 | 134200 | 11444829700 | 29800 | 29800 | 29800 | 29750 | 102 |
| 331 | 20231113 | 134100 | 11441793250 | 29800 | 29800 | 29800 | 29750 | 275 |
| 332 | 20231113 | 134000 | 11433601600 | 29750 | 29800 | 29800 | 29750 | 445 |
| 333 | 20231113 | 133900 | 11420355550 | 29800 | 29750 | 29800 | 29750 | 460 |
| 334 | 20231113 | 133800 | 11406668950 | 29800 | 29850 | 29850 | 29750 | 717 |
| 335 | 20231113 | 133700 | 11385304300 | 29800 | 29850 | 29850 | 29800 | 826 |
| 336 | 20231113 | 133600 | 11360654500 | 29800 | 29800 | 29800 | 29800 | 190 |
| 337 | 20231113 | 133500 | 11354992500 | 29800 | 29800 | 29800 | 29750 | 1626 |
| 338 | 20231113 | 133400 | 11306551350 | 29800 | 29750 | 29800 | 29750 | 384 |
| 339 | 20231113 | 133300 | 11295112250 | 29750 | 29750 | 29800 | 29750 | 281 |
| 340 | 20231113 | 133200 | 11286746900 | 29800 | 29750 | 29800 | 29750 | 272 |
| 341 | 20231113 | 133100 | 11278644700 | 29800 | 29750 | 29800 | 29750 | 75 |
| 342 | 20231113 | 133000 | 11276413350 | 29750 | 29750 | 29750 | 29750 | 405 |
| 343 | 20231113 | 132900 | 11264364600 | 29750 | 29750 | 29800 | 29750 | 349 |
| 344 | 20231113 | 132800 | 11253980850 | 29750 | 29700 | 29750 | 29700 | 414 |
| 345 | 20231113 | 132700 | 11241670700 | 29750 | 29750 | 29750 | 29700 | 97 |
| 346 | 20231113 | 132600 | 11238788100 | 29750 | 29750 | 29750 | 29750 | 385 |
| 347 | 20231113 | 132500 | 11227334350 | 29700 | 29700 | 29750 | 29700 | 468 |
| 348 | 20231113 | 132400 | 11213419900 | 29750 | 29750 | 29750 | 29700 | 897 |
| 349 | 20231113 | 132300 | 11186737350 | 29750 | 29750 | 29800 | 29700 | 952 |
| 350 | 20231113 | 132200 | 11158428450 | 29750 | 29800 | 29800 | 29750 | 156 |
| 351 | 20231113 | 132100 | 11153787250 | 29800 | 29750 | 29800 | 29750 | 443 |
| 352 | 20231113 | 132000 | 11140589050 | 29750 | 29800 | 29850 | 29750 | 725 |
| 353 | 20231113 | 131900 | 11119007500 | 29800 | 29850 | 29850 | 29800 | 705 |
| 354 | 20231113 | 131800 | 11097997700 | 29800 | 29800 | 29800 | 29800 | 277 |
| 355 | 20231113 | 131700 | 11089743100 | 29800 | 29750 | 29850 | 29750 | 676 |
| 356 | 20231113 | 131600 | 11069600600 | 29750 | 29700 | 29750 | 29700 | 239 |
| 357 | 20231113 | 131500 | 11062491800 | 29750 | 29800 | 29800 | 29700 | 5187 |
| 358 | 20231113 | 131400 | 10908118900 | 29850 | 29850 | 29850 | 29800 | 151 |
| 359 | 20231113 | 131300 | 10903614700 | 29850 | 29800 | 29850 | 29800 | 330 |
| 360 | 20231113 | 131200 | 10893780150 | 29800 | 29800 | 29850 | 29800 | 289 |
| 361 | 20231113 | 131100 | 10885163400 | 29850 | 29800 | 29850 | 29750 | 294 |
| 362 | 20231113 | 131000 | 10876400150 | 29800 | 29800 | 29800 | 29750 | 148 |
| 363 | 20231113 | 130900 | 10871996000 | 29800 | 29750 | 29800 | 29750 | 719 |
| 364 | 20231113 | 130800 | 10850573300 | 29750 | 29800 | 29800 | 29750 | 302 |
| 365 | 20231113 | 130700 | 10841578400 | 29800 | 29800 | 29800 | 29750 | 715 |
| 366 | 20231113 | 130600 | 10820289300 | 29800 | 29800 | 29800 | 29750 | 349 |
| 367 | 20231113 | 130500 | 10809904950 | 29750 | 29750 | 29800 | 29750 | 206 |
| 368 | 20231113 | 130400 | 10803772500 | 29750 | 29850 | 29850 | 29750 | 466 |
| 369 | 20231113 | 130300 | 10789887200 | 29800 | 29750 | 29800 | 29750 | 378 |
| 370 | 20231113 | 130200 | 10778627450 | 29750 | 29850 | 29850 | 29700 | 185 |
| 371 | 20231113 | 130100 | 10773129900 | 29800 | 29850 | 29850 | 29700 | 4883 |
| 372 | 20231113 | 130000 | 10627845650 | 29800 | 29850 | 29850 | 29800 | 1520 |
| 373 | 20231113 | 125900 | 10582520950 | 29800 | 29800 | 29850 | 29800 | 201 |
| 374 | 20231113 | 125800 | 10576528450 | 29850 | 29800 | 29850 | 29800 | 498 |
| 375 | 20231113 | 125700 | 10561668900 | 29800 | 29800 | 29850 | 29800 | 371 |
| 376 | 20231113 | 125600 | 10550607800 | 29850 | 29800 | 29850 | 29800 | 863 |
| 377 | 20231113 | 125500 | 10524878450 | 29800 | 29800 | 29800 | 29750 | 171 |
| 378 | 20231113 | 125400 | 10519786950 | 29800 | 29800 | 29800 | 29750 | 398 |
| 379 | 20231113 | 125300 | 10507937650 | 29800 | 29750 | 29800 | 29750 | 203 |
| 380 | 20231113 | 125200 | 10501891400 | 29750 | 29750 | 29750 | 29700 | 255 |
| 381 | 20231113 | 125100 | 10494310000 | 29700 | 29750 | 29800 | 29700 | 1156 |
| 382 | 20231113 | 125000 | 10459918250 | 29750 | 29750 | 29750 | 29750 | 802 |
| 383 | 20231113 | 124900 | 10436058750 | 29750 | 29750 | 29750 | 29750 | 150 |
| 384 | 20231113 | 124800 | 10431596250 | 29750 | 29750 | 29750 | 29750 | 244 |
| 385 | 20231113 | 124700 | 10424337250 | 29700 | 29800 | 29850 | 29700 | 3992 |
| 386 | 20231113 | 124600 | 10305661700 | 29800 | 29800 | 29800 | 29750 | 2214 |
| 387 | 20231113 | 124500 | 10239713750 | 29800 | 29750 | 29800 | 29750 | 65 |
| 388 | 20231113 | 124400 | 10237779950 | 29750 | 29750 | 29750 | 29750 | 274 |
| 389 | 20231113 | 124300 | 10229628450 | 29800 | 29750 | 29800 | 29750 | 156 |
| 390 | 20231113 | 124200 | 10224987250 | 29750 | 29750 | 29800 | 29700 | 334 |
| 391 | 20231113 | 124100 | 10215051350 | 29750 | 29750 | 29800 | 29700 | 709 |
| 392 | 20231113 | 124000 | 10193970300 | 29750 | 29750 | 29750 | 29700 | 226 |
| 393 | 20231113 | 123900 | 10187248300 | 29750 | 29750 | 29750 | 29700 | 605 |
| 394 | 20231113 | 123800 | 10169269900 | 29750 | 29750 | 29750 | 29700 | 672 |
| 395 | 20231113 | 123700 | 10149289800 | 29750 | 29750 | 29750 | 29750 | 103 |
| 396 | 20231113 | 123600 | 10146225550 | 29750 | 29750 | 29800 | 29700 | 913 |
| 397 | 20231113 | 123500 | 10119064450 | 29700 | 29750 | 29750 | 29700 | 505 |
| 398 | 20231113 | 123400 | 10104061600 | 29750 | 29750 | 29800 | 29700 | 3364 |
| 399 | 20231113 | 123300 | 10004000400 | 29750 | 29700 | 29750 | 29650 | 2159 |
| 400 | 20231113 | 123200 | 9939894200 | 29700 | 29700 | 29700 | 29650 | 290 |
| 401 | 20231113 | 123100 | 9931284900 | 29650 | 29650 | 29700 | 29650 | 2441 |
| 402 | 20231113 | 123000 | 9858904200 | 29650 | 29700 | 29700 | 29650 | 5501 |
| 403 | 20231113 | 122900 | 9695785200 | 29700 | 29700 | 29700 | 29650 | 2014 |
| 404 | 20231113 | 122800 | 9636041750 | 29700 | 29750 | 29750 | 29700 | 8751 |
| 405 | 20231113 | 122700 | 9376126350 | 29750 | 29750 | 29800 | 29700 | 1279 |
| 406 | 20231113 | 122600 | 9338111500 | 29750 | 29700 | 29750 | 29700 | 2543 |
| 407 | 20231113 | 122500 | 9262491000 | 29700 | 29750 | 29750 | 29700 | 1191 |
| 408 | 20231113 | 122400 | 9227106050 | 29750 | 29800 | 29800 | 29750 | 3587 |
| 409 | 20231113 | 122300 | 9120391950 | 29800 | 29800 | 29800 | 29750 | 1019 |
| 410 | 20231113 | 122200 | 9090064100 | 29800 | 29800 | 29850 | 29800 | 649 |
| 411 | 20231113 | 122100 | 9070723400 | 29800 | 29800 | 29850 | 29800 | 400 |
| 412 | 20231113 | 122000 | 9058803350 | 29800 | 29850 | 29850 | 29800 | 257 |
| 413 | 20231113 | 121900 | 9051141250 | 29800 | 29800 | 29850 | 29800 | 455 |
| 414 | 20231113 | 121800 | 9037578150 | 29850 | 29800 | 29850 | 29800 | 1542 |
| 415 | 20231113 | 121700 | 8991612800 | 29800 | 29850 | 29850 | 29800 | 149 |
| 416 | 20231113 | 121600 | 8987171000 | 29800 | 29800 | 29800 | 29750 | 743 |
| 417 | 20231113 | 121500 | 8965032800 | 29800 | 29800 | 29800 | 29750 | 1467 |
| 418 | 20231113 | 121400 | 8921328450 | 29750 | 29800 | 29800 | 29750 | 134 |
| 419 | 20231113 | 121300 | 8917341650 | 29750 | 29750 | 29800 | 29750 | 1240 |
| 420 | 20231113 | 121200 | 8880449300 | 29800 | 29800 | 29800 | 29750 | 522 |
| 421 | 20231113 | 121100 | 8864904800 | 29800 | 29750 | 29800 | 29750 | 1186 |
| 422 | 20231113 | 121000 | 8829614650 | 29750 | 29850 | 29900 | 29750 | 24854 |
| 423 | 20231113 | 120900 | 8088482600 | 29850 | 29850 | 29900 | 29850 | 566 |
| 424 | 20231113 | 120800 | 8071582150 | 29850 | 29900 | 29900 | 29850 | 788 |
| 425 | 20231113 | 120700 | 8048037700 | 29900 | 29900 | 29900 | 29850 | 188 |
| 426 | 20231113 | 120600 | 8042420200 | 29900 | 29850 | 29900 | 29850 | 449 |
| 427 | 20231113 | 120500 | 8029004700 | 29900 | 29900 | 29900 | 29850 | 844 |
| 428 | 20231113 | 120400 | 8003810350 | 29900 | 29850 | 29900 | 29850 | 264 |
| 429 | 20231113 | 120300 | 7995929450 | 29850 | 29900 | 29900 | 29850 | 219 |
| 430 | 20231113 | 120200 | 7989392050 | 29900 | 29850 | 29900 | 29850 | 606 |
| 431 | 20231113 | 120100 | 7971281550 | 29850 | 29900 | 29900 | 29850 | 366 |
| 432 | 20231113 | 120000 | 7960341400 | 29900 | 29900 | 29900 | 29850 | 278 |
| 433 | 20231113 | 115900 | 7952038000 | 29900 | 29900 | 29950 | 29850 | 245 |
| 434 | 20231113 | 115800 | 7944716150 | 29900 | 29900 | 29900 | 29900 | 368 |
| 435 | 20231113 | 115700 | 7933712950 | 29900 | 29850 | 29900 | 29850 | 544 |
| 436 | 20231113 | 115600 | 7917452250 | 29900 | 29900 | 29900 | 29850 | 104 |
| 437 | 20231113 | 115500 | 7914346450 | 29850 | 29850 | 29900 | 29850 | 261 |
| 438 | 20231113 | 115400 | 7906548900 | 29900 | 29900 | 29950 | 29850 | 797 |
| 439 | 20231113 | 115300 | 7882719800 | 29900 | 29900 | 29900 | 29900 | 530 |
| 440 | 20231113 | 115200 | 7866872800 | 29950 | 29950 | 29950 | 29900 | 135 |
| 441 | 20231113 | 115100 | 7862836200 | 29950 | 30000 | 30000 | 29900 | 695 |
| 442 | 20231113 | 115000 | 7842019100 | 29950 | 29900 | 29950 | 29900 | 663 |
| 443 | 20231113 | 114900 | 7822169700 | 29900 | 29900 | 29900 | 29900 | 171 |
| 444 | 20231113 | 114800 | 7817056800 | 29900 | 29900 | 29900 | 29900 | 202 |
| 445 | 20231113 | 114700 | 7811017000 | 29950 | 29950 | 29950 | 29900 | 288 |
| 446 | 20231113 | 114600 | 7802394550 | 29950 | 29900 | 29950 | 29900 | 226 |
| 447 | 20231113 | 114500 | 7795637050 | 29950 | 29900 | 29950 | 29900 | 461 |
| 448 | 20231113 | 114400 | 7781842300 | 29900 | 29900 | 29900 | 29900 | 163 |
| 449 | 20231113 | 114300 | 7776968600 | 29950 | 29950 | 29950 | 29900 | 117 |
| 450 | 20231113 | 114200 | 7773467650 | 29900 | 29900 | 29950 | 29900 | 398 |
| 451 | 20231113 | 114100 | 7761567300 | 29900 | 29950 | 29950 | 29900 | 100 |
| 452 | 20231113 | 114000 | 7758575950 | 29950 | 29900 | 29950 | 29900 | 216 |
| 453 | 20231113 | 113900 | 7752113100 | 29900 | 29950 | 29950 | 29900 | 190 |
| 454 | 20231113 | 113800 | 7746426300 | 29950 | 29950 | 29950 | 29900 | 139 |
| 455 | 20231113 | 113700 | 7742266900 | 29900 | 29900 | 29950 | 29900 | 238 |
| 456 | 20231113 | 113600 | 7735146700 | 29900 | 29950 | 29950 | 29900 | 201 |
| 457 | 20231113 | 113500 | 7729135450 | 29950 | 29900 | 30000 | 29900 | 1228 |
| 458 | 20231113 | 113400 | 7692359900 | 29950 | 29900 | 29950 | 29900 | 482 |
| 459 | 20231113 | 113300 | 7677933000 | 29900 | 29900 | 29900 | 29850 | 566 |
| 460 | 20231113 | 113200 | 7661015800 | 29850 | 29900 | 29900 | 29850 | 162 |
| 461 | 20231113 | 113100 | 7656178850 | 29900 | 29900 | 29900 | 29850 | 705 |
| 462 | 20231113 | 113000 | 7635114000 | 29900 | 29850 | 29900 | 29850 | 407 |
| 463 | 20231113 | 112900 | 7622964750 | 29900 | 29850 | 29900 | 29850 | 908 |
| 464 | 20231113 | 112800 | 7595829000 | 29850 | 29900 | 29900 | 29850 | 550 |
| 465 | 20231113 | 112700 | 7579409800 | 29900 | 29900 | 29900 | 29850 | 850 |
| 466 | 20231113 | 112600 | 7554005700 | 29900 | 29900 | 29900 | 29850 | 2123 |
| 467 | 20231113 | 112500 | 7490579850 | 29900 | 29900 | 29900 | 29850 | 231 |
| 468 | 20231113 | 112400 | 7483683100 | 29850 | 29900 | 29950 | 29850 | 678 |
| 469 | 20231113 | 112300 | 7463422350 | 29900 | 29900 | 29900 | 29900 | 783 |
| 470 | 20231113 | 112200 | 7440010650 | 29900 | 29900 | 29950 | 29900 | 307 |
| 471 | 20231113 | 112100 | 7430826300 | 29900 | 29900 | 29950 | 29900 | 681 |
| 472 | 20231113 | 112000 | 7410439400 | 29900 | 29850 | 29950 | 29850 | 418 |
| 473 | 20231113 | 111900 | 7397938950 | 29900 | 29900 | 29900 | 29850 | 189 |
| 474 | 20231113 | 111800 | 7392293450 | 29900 | 29900 | 29900 | 29900 | 257 |
| 475 | 20231113 | 111700 | 7384609150 | 29900 | 29900 | 29900 | 29850 | 486 |
| 476 | 20231113 | 111600 | 7370092500 | 29850 | 29900 | 29900 | 29850 | 132 |
| 477 | 20231113 | 111500 | 7366150200 | 29900 | 29950 | 29950 | 29850 | 578 |
| 478 | 20231113 | 111400 | 7348877950 | 29950 | 29850 | 29950 | 29850 | 680 |
| 479 | 20231113 | 111300 | 7328549050 | 29850 | 29850 | 29900 | 29850 | 307 |
| 480 | 20231113 | 111200 | 7319385000 | 29900 | 29850 | 29900 | 29800 | 2378 |
| 481 | 20231113 | 111100 | 7248412900 | 29850 | 29850 | 29850 | 29800 | 2388 |
| 482 | 20231113 | 111000 | 7177185300 | 29850 | 29850 | 29850 | 29800 | 294 |
| 483 | 20231113 | 110900 | 7168423350 | 29850 | 29850 | 29850 | 29800 | 315 |
| 484 | 20231113 | 110800 | 7159031850 | 29850 | 29850 | 29850 | 29800 | 723 |
| 485 | 20231113 | 110700 | 7137468500 | 29800 | 29900 | 29900 | 29800 | 8055 |
| 486 | 20231113 | 110600 | 6897065400 | 29850 | 29900 | 29900 | 29850 | 3408 |
| 487 | 20231113 | 110500 | 6795169750 | 29900 | 29950 | 29950 | 29900 | 7227 |
| 488 | 20231113 | 110400 | 6579057100 | 29950 | 29950 | 29950 | 29900 | 3032 |
| 489 | 20231113 | 110300 | 6488268350 | 29950 | 29950 | 30000 | 29950 | 2156 |
| 490 | 20231113 | 110200 | 6423683100 | 30000 | 30000 | 30000 | 29950 | 506 |
| 491 | 20231113 | 110100 | 6408506250 | 30000 | 30000 | 30000 | 29950 | 382 |
| 492 | 20231113 | 110000 | 6397057600 | 30000 | 30000 | 30000 | 29950 | 647 |
| 493 | 20231113 | 105900 | 6377650750 | 30000 | 30000 | 30050 | 30000 | 449 |
| 494 | 20231113 | 105800 | 6364180250 | 30000 | 30000 | 30000 | 30000 | 335 |
| 495 | 20231113 | 105700 | 6354130250 | 30000 | 29950 | 30050 | 29950 | 580 |
| 496 | 20231113 | 105600 | 6336740050 | 29950 | 30050 | 30050 | 29950 | 1218 |
| 497 | 20231113 | 105500 | 6300194700 | 30050 | 29950 | 30050 | 29950 | 784 |
| 498 | 20231113 | 105400 | 6276678850 | 29950 | 29950 | 30000 | 29950 | 766 |
| 499 | 20231113 | 105300 | 6253712950 | 30000 | 29950 | 30000 | 29900 | 1087 |
| 500 | 20231113 | 105200 | 6221148900 | 29950 | 29950 | 29950 | 29900 | 1831 |
| 501 | 20231113 | 105100 | 6166315100 | 29900 | 29950 | 29950 | 29900 | 294 |
| 502 | 20231113 | 105000 | 6157514950 | 29950 | 29950 | 30000 | 29900 | 844 |
| 503 | 20231113 | 104900 | 6132240600 | 29950 | 29950 | 30000 | 29900 | 1027 |
| 504 | 20231113 | 104800 | 6101507800 | 29900 | 29950 | 29950 | 29900 | 1951 |
| 505 | 20231113 | 104700 | 6043127200 | 29950 | 29900 | 29950 | 29900 | 1357 |
| 506 | 20231113 | 104600 | 6002536200 | 29950 | 29950 | 29950 | 29900 | 886 |
| 507 | 20231113 | 104500 | 5976036200 | 29950 | 29950 | 29950 | 29900 | 678 |
| 508 | 20231113 | 104400 | 5955741050 | 29950 | 29950 | 29950 | 29900 | 768 |
| 509 | 20231113 | 104300 | 5932748350 | 29900 | 29900 | 29950 | 29900 | 846 |
| 510 | 20231113 | 104200 | 5907423200 | 29900 | 29900 | 29950 | 29900 | 2405 |
| 511 | 20231113 | 104100 | 5835496050 | 29950 | 29950 | 29950 | 29900 | 621 |
| 512 | 20231113 | 104000 | 5816916800 | 29900 | 29950 | 30000 | 29900 | 510 |
| 513 | 20231113 | 103900 | 5801645500 | 29950 | 29950 | 29950 | 29950 | 283 |
| 514 | 20231113 | 103800 | 5793169650 | 29950 | 29950 | 30000 | 29950 | 2197 |
| 515 | 20231113 | 103700 | 5727368200 | 30000 | 29950 | 30000 | 29950 | 973 |
| 516 | 20231113 | 103600 | 5698211850 | 29950 | 29950 | 30000 | 29950 | 357 |
| 517 | 20231113 | 103500 | 5687513250 | 29950 | 29950 | 30000 | 29950 | 1699 |
| 518 | 20231113 | 103400 | 5636627400 | 29950 | 29950 | 30000 | 29950 | 325 |
| 519 | 20231113 | 103300 | 5626893600 | 29950 | 30000 | 30000 | 29950 | 305 |
| 520 | 20231113 | 103200 | 5617757550 | 30000 | 29950 | 30000 | 29950 | 1575 |
| 521 | 20231113 | 103100 | 5570585700 | 29950 | 29950 | 30000 | 29950 | 338 |
| 522 | 20231113 | 103000 | 5560460200 | 29950 | 29950 | 30000 | 29950 | 1065 |
| 523 | 20231113 | 102900 | 5528549750 | 29950 | 29950 | 30000 | 29900 | 1705 |
| 524 | 20231113 | 102800 | 5477503300 | 30000 | 29950 | 30000 | 29950 | 468 |
| 525 | 20231113 | 102700 | 5463485850 | 29950 | 29950 | 29950 | 29900 | 633 |
| 526 | 20231113 | 102600 | 5444538850 | 29900 | 29900 | 29950 | 29900 | 1463 |
| 527 | 20231113 | 102500 | 5400777350 | 29900 | 29950 | 29950 | 29900 | 1911 |
| 528 | 20231113 | 102400 | 5343627600 | 29950 | 29900 | 29950 | 29900 | 1131 |
| 529 | 20231113 | 102300 | 5309759400 | 29950 | 29950 | 30000 | 29900 | 4704 |
| 530 | 20231113 | 102200 | 5168898950 | 30000 | 30050 | 30050 | 29950 | 16906 |
| 531 | 20231113 | 102100 | 4661753400 | 30000 | 30000 | 30050 | 30000 | 1599 |
| 532 | 20231113 | 102000 | 4613755800 | 30000 | 30100 | 30100 | 30000 | 1585 |
| 533 | 20231113 | 101900 | 4566122800 | 30100 | 30050 | 30100 | 30050 | 301 |
| 534 | 20231113 | 101800 | 4557077100 | 30050 | 30050 | 30050 | 30050 | 320 |
| 535 | 20231113 | 101700 | 4547461100 | 30050 | 30000 | 30050 | 30000 | 479 |
| 536 | 20231113 | 101600 | 4533076300 | 30000 | 30050 | 30050 | 30000 | 1010 |
| 537 | 20231113 | 101500 | 4502744550 | 30050 | 30000 | 30050 | 30000 | 4139 |
| 538 | 20231113 | 101400 | 4378563500 | 30050 | 30000 | 30050 | 30000 | 1112 |
| 539 | 20231113 | 101300 | 4345177600 | 30050 | 30050 | 30050 | 30000 | 1666 |
| 540 | 20231113 | 101200 | 4295166900 | 30050 | 30050 | 30050 | 30000 | 2319 |
| 541 | 20231113 | 101100 | 4225563600 | 30050 | 30050 | 30050 | 30000 | 1031 |
| 542 | 20231113 | 101000 | 4194588600 | 30050 | 30050 | 30050 | 30000 | 6129 |
| 543 | 20231113 | 100900 | 4010446150 | 30050 | 30050 | 30100 | 30050 | 877 |
| 544 | 20231113 | 100800 | 3984089300 | 30100 | 30100 | 30100 | 30050 | 1423 |
| 545 | 20231113 | 100700 | 3941324400 | 30050 | 30050 | 30100 | 30050 | 1860 |
| 546 | 20231113 | 100600 | 3885415250 | 30050 | 30050 | 30100 | 30050 | 312 |
| 547 | 20231113 | 100500 | 3876038250 | 30100 | 30050 | 30100 | 30050 | 1707 |
| 548 | 20231113 | 100400 | 3824706750 | 30100 | 30100 | 30150 | 30050 | 6367 |
| 549 | 20231113 | 100300 | 3633064250 | 30150 | 30100 | 30150 | 30100 | 598 |
| 550 | 20231113 | 100200 | 3615047100 | 30150 | 30200 | 30250 | 30100 | 6328 |
| 551 | 20231113 | 100100 | 3424138800 | 30200 | 30250 | 30250 | 30200 | 188 |
| 552 | 20231113 | 100000 | 3418460650 | 30250 | 30200 | 30250 | 30200 | 359 |
| 553 | 20231113 | 095900 | 3407605750 | 30250 | 30250 | 30300 | 30200 | 770 |
| 554 | 20231113 | 095800 | 3384320000 | 30200 | 30200 | 30250 | 30200 | 1406 |
| 555 | 20231113 | 095700 | 3341805450 | 30200 | 30250 | 30250 | 30150 | 630 |
| 556 | 20231113 | 095600 | 3322790800 | 30250 | 30200 | 30250 | 30200 | 205 |
| 557 | 20231113 | 095500 | 3316599700 | 30200 | 30200 | 30200 | 30150 | 633 |
| 558 | 20231113 | 095400 | 3297497200 | 30200 | 30200 | 30200 | 30200 | 776 |
| 559 | 20231113 | 095300 | 3274062000 | 30200 | 30200 | 30250 | 30200 | 434 |
| 560 | 20231113 | 095200 | 3260954400 | 30200 | 30200 | 30250 | 30200 | 823 |
| 561 | 20231113 | 095100 | 3236093000 | 30200 | 30200 | 30250 | 30150 | 1578 |
| 562 | 20231113 | 095000 | 3188445100 | 30150 | 30150 | 30200 | 30150 | 1200 |
| 563 | 20231113 | 094900 | 3152221250 | 30150 | 30200 | 30200 | 30150 | 678 |
| 564 | 20231113 | 094800 | 3131758700 | 30150 | 30200 | 30200 | 30150 | 1070 |
| 565 | 20231113 | 094700 | 3099486300 | 30200 | 30250 | 30250 | 30150 | 1582 |
| 566 | 20231113 | 094600 | 3051717200 | 30200 | 30200 | 30250 | 30200 | 477 |
| 567 | 20231113 | 094500 | 3037310700 | 30200 | 30150 | 30250 | 30150 | 1937 |
| 568 | 20231113 | 094400 | 2978811800 | 30200 | 30250 | 30250 | 30150 | 7857 |
| 569 | 20231113 | 094300 | 2741545100 | 30250 | 30250 | 30300 | 30200 | 1150 |
| 570 | 20231113 | 094200 | 2706766950 | 30200 | 30300 | 30300 | 30200 | 913 |
| 571 | 20231113 | 094100 | 2679150850 | 30300 | 30250 | 30300 | 30250 | 1141 |
| 572 | 20231113 | 094000 | 2644626050 | 30250 | 30300 | 30300 | 30250 | 2083 |
| 573 | 20231113 | 093900 | 2581612300 | 30300 | 30300 | 30350 | 30300 | 1511 |
| 574 | 20231113 | 093800 | 2535828750 | 30300 | 30300 | 30350 | 30300 | 473 |
| 575 | 20231113 | 093700 | 2521488650 | 30350 | 30400 | 30400 | 30300 | 913 |
| 576 | 20231113 | 093600 | 2493788500 | 30400 | 30250 | 30400 | 30250 | 1924 |
| 577 | 20231113 | 093500 | 2435439400 | 30250 | 30400 | 30400 | 30250 | 4567 |
| 578 | 20231113 | 093400 | 2296968600 | 30350 | 30400 | 30400 | 30350 | 1359 |
| 579 | 20231113 | 093300 | 2255691000 | 30400 | 30400 | 30400 | 30350 | 4061 |
| 580 | 20231113 | 093200 | 2132295200 | 30400 | 30500 | 30500 | 30400 | 5473 |
| 581 | 20231113 | 093100 | 1965591500 | 30500 | 30500 | 30550 | 30500 | 1222 |
| 582 | 20231113 | 093000 | 1928318850 | 30500 | 30500 | 30550 | 30500 | 1645 |
| 583 | 20231113 | 092900 | 1878144300 | 30500 | 30500 | 30550 | 30500 | 282 |
| 584 | 20231113 | 092800 | 1869542650 | 30550 | 30450 | 30550 | 30450 | 1303 |
| 585 | 20231113 | 092700 | 1829817100 | 30450 | 30450 | 30500 | 30450 | 373 |
| 586 | 20231113 | 092600 | 1818458900 | 30450 | 30500 | 30500 | 30450 | 449 |
| 587 | 20231113 | 092500 | 1804784050 | 30500 | 30500 | 30550 | 30450 | 1747 |
| 588 | 20231113 | 092400 | 1751494850 | 30550 | 30550 | 30550 | 30500 | 610 |
| 589 | 20231113 | 092300 | 1732867050 | 30550 | 30600 | 30600 | 30550 | 955 |
| 590 | 20231113 | 092200 | 1703691400 | 30600 | 30550 | 30600 | 30550 | 249 |
| 591 | 20231113 | 092100 | 1696083900 | 30550 | 30600 | 30600 | 30550 | 572 |
| 592 | 20231113 | 092000 | 1678606700 | 30550 | 30550 | 30600 | 30550 | 1163 |
| 593 | 20231113 | 091900 | 1643055800 | 30550 | 30550 | 30600 | 30550 | 614 |
| 594 | 20231113 | 091800 | 1624287450 | 30550 | 30600 | 30650 | 30550 | 2351 |
| 595 | 20231113 | 091700 | 1552396300 | 30650 | 30500 | 30650 | 30500 | 2066 |
| 596 | 20231113 | 091600 | 1489173650 | 30550 | 30500 | 30550 | 30450 | 1367 |
| 597 | 20231113 | 091500 | 1447448500 | 30500 | 30450 | 30500 | 30450 | 1599 |
| 598 | 20231113 | 091400 | 1398727300 | 30500 | 30450 | 30500 | 30400 | 1962 |
| 599 | 20231113 | 091300 | 1338987250 | 30450 | 30450 | 30500 | 30450 | 2705 |
| 600 | 20231113 | 091200 | 1256615600 | 30450 | 30450 | 30500 | 30450 | 1224 |
| 601 | 20231113 | 091100 | 1219332150 | 30450 | 30500 | 30500 | 30450 | 3316 |
| 602 | 20231113 | 091000 | 1118231150 | 30500 | 30550 | 30550 | 30500 | 2124 |
| 603 | 20231113 | 090900 | 1053447800 | 30550 | 30550 | 30550 | 30500 | 1216 |
| 604 | 20231113 | 090800 | 1016341500 | 30550 | 30500 | 30550 | 30500 | 648 |
| 605 | 20231113 | 090700 | 996570050 | 30500 | 30500 | 30550 | 30500 | 1015 |
| 606 | 20231113 | 090600 | 965596300 | 30500 | 30550 | 30600 | 30500 | 2547 |
| 607 | 20231113 | 090500 | 887853600 | 30550 | 30550 | 30600 | 30500 | 1560 |
| 608 | 20231113 | 090400 | 840200050 | 30550 | 30600 | 30600 | 30500 | 2220 |
| 609 | 20231113 | 090300 | 772398950 | 30600 | 30750 | 30800 | 30550 | 5621 |
| 610 | 20231113 | 090200 | 600101350 | 30750 | 30700 | 30750 | 30650 | 4382 |
| 611 | 20231113 | 090100 | 465472950 | 30700 | 30700 | 30700 | 30600 | 2192 |
| 612 | 20231113 | 090000 | 398233050 | 30600 | 30750 | 30800 | 30550 | 12939 |