34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 3 | 20231113 | 191100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231113 | 191000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231113 | 190900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231113 | 190800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231113 | 190700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231113 | 190600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231113 | 190500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231113 | 190400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231113 | 190300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231113 | 190200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231113 | 190100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231113 | 190000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231113 | 185900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231113 | 185800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231113 | 185700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231113 | 185600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231113 | 185500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231113 | 185400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231113 | 185300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231113 | 185200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231113 | 185100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231113 | 185000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231113 | 184900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231113 | 184800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231113 | 184700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231113 | 184600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231113 | 184500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231113 | 184400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231113 | 184300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231113 | 184200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 33 | 20231113 | 184100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231113 | 184000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231113 | 183900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231113 | 183800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231113 | 183700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231113 | 183600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231113 | 183500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231113 | 183400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231113 | 183300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231113 | 183200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231113 | 183100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231113 | 183000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231113 | 182900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231113 | 182800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231113 | 182700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231113 | 182600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231113 | 182500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231113 | 182400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231113 | 182300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231113 | 182200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231113 | 182100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231113 | 182000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231113 | 181900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231113 | 181800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231113 | 181700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231113 | 181600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231113 | 181500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231113 | 181400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231113 | 181300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231113 | 181200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 63 | 20231113 | 181100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231113 | 181000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231113 | 180900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231113 | 180800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231113 | 180700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231113 | 180600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231113 | 180500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231113 | 180400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231113 | 180300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231113 | 180200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231113 | 180100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231113 | 180000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231113 | 175900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231113 | 175800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231113 | 175700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231113 | 175600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231113 | 175500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231113 | 175400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231113 | 175300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231113 | 175200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231113 | 175100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231113 | 175000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231113 | 174900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231113 | 174800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231113 | 174700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231113 | 174600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231113 | 174500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231113 | 174400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231113 | 174300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231113 | 174200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 93 | 20231113 | 174100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231113 | 174000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231113 | 173900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231113 | 173800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231113 | 173700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231113 | 173600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231113 | 173500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231113 | 173400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231113 | 173300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231113 | 173200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231113 | 173100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231113 | 173000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231113 | 172900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231113 | 172800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231113 | 172700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231113 | 172600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231113 | 172500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231113 | 172400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231113 | 172300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231113 | 172200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231113 | 172100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231113 | 172000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231113 | 171900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231113 | 171800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231113 | 171700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231113 | 171600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231113 | 171500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231113 | 171400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231113 | 171300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231113 | 171200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 123 | 20231113 | 171100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231113 | 171000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231113 | 170900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231113 | 170800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231113 | 170700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231113 | 170600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231113 | 170500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231113 | 170400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231113 | 170300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231113 | 170200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231113 | 170100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231113 | 170000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231113 | 165900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231113 | 165800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231113 | 165700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231113 | 165600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231113 | 165500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231113 | 165400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231113 | 165300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231113 | 165200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231113 | 165100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231113 | 165000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231113 | 164900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231113 | 164800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231113 | 164700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231113 | 164600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231113 | 164500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231113 | 164400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231113 | 164300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231113 | 164200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 153 | 20231113 | 164100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231113 | 164000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231113 | 163900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231113 | 163800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231113 | 163700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231113 | 163600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231113 | 163500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231113 | 163400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231113 | 163300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231113 | 163200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231113 | 163100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231113 | 163000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231113 | 162900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231113 | 162800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231113 | 162700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231113 | 162600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231113 | 162500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231113 | 162400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231113 | 162300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231113 | 162200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231113 | 162100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231113 | 162000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231113 | 161900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231113 | 161800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231113 | 161700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231113 | 161600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231113 | 161500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231113 | 161400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231113 | 161300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231113 | 161200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 183 | 20231113 | 161100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231113 | 161000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231113 | 160900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231113 | 160800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231113 | 160700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231113 | 160600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231113 | 160500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231113 | 160400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231113 | 160300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231113 | 160200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231113 | 160100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231113 | 160000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231113 | 155900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231113 | 155800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231113 | 155700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231113 | 155600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231113 | 155500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231113 | 155400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231113 | 155300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231113 | 155200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231113 | 155100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231113 | 155000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231113 | 154900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231113 | 154800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231113 | 154700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231113 | 154600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231113 | 154500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231113 | 154400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231113 | 154300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231113 | 154200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 213 | 20231113 | 154100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231113 | 154000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231113 | 153900 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231113 | 153800 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231113 | 153700 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231113 | 153600 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231113 | 153500 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231113 | 153400 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231113 | 153300 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231113 | 153200 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231113 | 153100 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231113 | 153000 | 79292003800 | 23850 | 23850 | 23850 | 23850 | 28748 |
| 225 | 20231113 | 152900 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20231113 | 152800 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20231113 | 152700 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20231113 | 152600 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20231113 | 152500 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20231113 | 152400 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20231113 | 152300 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20231113 | 152200 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20231113 | 152100 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20231113 | 152000 | 78606364000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20231113 | 151900 | 78606364000 | 24050 | 24150 | 24150 | 24000 | 8496 |
| 236 | 20231113 | 151800 | 78401809950 | 24150 | 24250 | 24300 | 24150 | 5244 |
| 237 | 20231113 | 151700 | 78274742550 | 24250 | 24250 | 24350 | 24200 | 4780 |
| 238 | 20231113 | 151600 | 78158618150 | 24250 | 24250 | 24300 | 24200 | 3389 |
| 239 | 20231113 | 151500 | 78076435550 | 24250 | 24150 | 24250 | 24150 | 2767 |
| 240 | 20231113 | 151400 | 78009490500 | 24150 | 24150 | 24250 | 24150 | 1786 |
| 241 | 20231113 | 151300 | 77966276500 | 24150 | 24150 | 24200 | 24150 | 978 |
| 242 | 20231113 | 151200 | 77942620350 | 24150 | 24150 | 24200 | 24150 | 2707 |
| 243 | 20231113 | 151100 | 77877231800 | 24100 | 24150 | 24350 | 24100 | 6882 |
| 244 | 20231113 | 151000 | 77710430700 | 24150 | 24050 | 24150 | 24050 | 2097 |
| 245 | 20231113 | 150900 | 77659884550 | 24050 | 23950 | 24050 | 23950 | 1787 |
| 246 | 20231113 | 150800 | 77616996150 | 23900 | 23950 | 24000 | 23900 | 2695 |
| 247 | 20231113 | 150700 | 77552495650 | 23950 | 24000 | 24050 | 23950 | 1540 |
| 248 | 20231113 | 150600 | 77515557200 | 24000 | 24050 | 24100 | 24000 | 2593 |
| 249 | 20231113 | 150500 | 77453226500 | 24050 | 24200 | 24200 | 24050 | 2212 |
| 250 | 20231113 | 150400 | 77399802750 | 24200 | 24200 | 24250 | 24100 | 4143 |
| 251 | 20231113 | 150300 | 77299600550 | 24150 | 24150 | 24200 | 24150 | 1266 |
| 252 | 20231113 | 150200 | 77268990300 | 24150 | 24100 | 24150 | 24050 | 1187 |
| 253 | 20231113 | 150100 | 77240357300 | 24050 | 24100 | 24100 | 24050 | 292 |
| 254 | 20231113 | 150000 | 77233324000 | 24100 | 24100 | 24100 | 24050 | 1764 |
| 255 | 20231113 | 145900 | 77190854000 | 24100 | 23900 | 24100 | 23900 | 2245 |
| 256 | 20231113 | 145800 | 77137018600 | 23900 | 23900 | 23950 | 23900 | 1390 |
| 257 | 20231113 | 145700 | 77103796250 | 23900 | 24000 | 24000 | 23900 | 1215 |
| 258 | 20231113 | 145600 | 77074680950 | 24000 | 24050 | 24050 | 24000 | 1462 |
| 259 | 20231113 | 145500 | 77039591500 | 24050 | 24050 | 24150 | 24050 | 1434 |
| 260 | 20231113 | 145400 | 77005091000 | 24050 | 24050 | 24150 | 24050 | 1143 |
| 261 | 20231113 | 145300 | 76977576650 | 24050 | 24100 | 24200 | 24000 | 1729 |
| 262 | 20231113 | 145200 | 76935884250 | 24100 | 23950 | 24100 | 23950 | 1327 |
| 263 | 20231113 | 145100 | 76904017750 | 23900 | 24000 | 24050 | 23900 | 900 |
| 264 | 20231113 | 145000 | 76882440300 | 24000 | 23950 | 24050 | 23900 | 1856 |
| 265 | 20231113 | 144900 | 76837992400 | 23950 | 24000 | 24000 | 23850 | 2705 |
| 266 | 20231113 | 144800 | 76773303800 | 24000 | 24000 | 24050 | 23950 | 1684 |
| 267 | 20231113 | 144700 | 76732889050 | 24000 | 23900 | 24100 | 23900 | 2288 |
| 268 | 20231113 | 144600 | 76677982600 | 23900 | 24000 | 24000 | 23850 | 8314 |
| 269 | 20231113 | 144500 | 76479337000 | 23950 | 24250 | 24250 | 23950 | 5698 |
| 270 | 20231113 | 144400 | 76341971000 | 24200 | 24300 | 24300 | 24200 | 1870 |
| 271 | 20231113 | 144300 | 76296643650 | 24250 | 24150 | 24300 | 24100 | 4904 |
| 272 | 20231113 | 144200 | 76178020100 | 24150 | 23900 | 24300 | 23900 | 14630 |
| 273 | 20231113 | 144100 | 75825846750 | 23900 | 24050 | 24050 | 23900 | 3966 |
| 274 | 20231113 | 144000 | 75730851900 | 24050 | 23950 | 24050 | 23900 | 3100 |
| 275 | 20231113 | 143900 | 75656487200 | 23950 | 24050 | 24150 | 23900 | 6659 |
| 276 | 20231113 | 143800 | 75496757200 | 24100 | 24100 | 24200 | 24000 | 6541 |
| 277 | 20231113 | 143700 | 75339136700 | 24100 | 24100 | 24200 | 24100 | 2004 |
| 278 | 20231113 | 143600 | 75290807550 | 24100 | 24150 | 24250 | 24100 | 2066 |
| 279 | 20231113 | 143500 | 75240931000 | 24150 | 24250 | 24250 | 24150 | 1073 |
| 280 | 20231113 | 143400 | 75214966700 | 24250 | 24150 | 24300 | 24100 | 2117 |
| 281 | 20231113 | 143300 | 75163799050 | 24150 | 24400 | 24450 | 24150 | 6849 |
| 282 | 20231113 | 143200 | 74997524350 | 24400 | 24400 | 24450 | 24350 | 1632 |
| 283 | 20231113 | 143100 | 74957713300 | 24450 | 24500 | 24500 | 24350 | 1069 |
| 284 | 20231113 | 143000 | 74931606700 | 24500 | 24500 | 24550 | 24450 | 260 |
| 285 | 20231113 | 142900 | 74925237900 | 24500 | 24500 | 24550 | 24450 | 683 |
| 286 | 20231113 | 142800 | 74908506750 | 24500 | 24500 | 24500 | 24450 | 632 |
| 287 | 20231113 | 142700 | 74893038350 | 24500 | 24550 | 24550 | 24450 | 536 |
| 288 | 20231113 | 142600 | 74879913400 | 24550 | 24400 | 24550 | 24400 | 2134 |
| 289 | 20231113 | 142500 | 74827683400 | 24400 | 24400 | 24400 | 24350 | 1752 |
| 290 | 20231113 | 142400 | 74784935050 | 24400 | 24450 | 24500 | 24400 | 741 |
| 291 | 20231113 | 142300 | 74766828400 | 24450 | 24500 | 24500 | 24450 | 374 |
| 292 | 20231113 | 142200 | 74757681450 | 24500 | 24400 | 24500 | 24400 | 1168 |
| 293 | 20231113 | 142100 | 74729173200 | 24400 | 24500 | 24500 | 24400 | 331 |
| 294 | 20231113 | 142000 | 74721074800 | 24450 | 24550 | 24550 | 24450 | 1037 |
| 295 | 20231113 | 141900 | 74695664450 | 24550 | 24500 | 24600 | 24500 | 2518 |
| 296 | 20231113 | 141800 | 74633873250 | 24450 | 24450 | 24450 | 24400 | 775 |
| 297 | 20231113 | 141700 | 74614934600 | 24450 | 24400 | 24450 | 24400 | 541 |
| 298 | 20231113 | 141600 | 74601730750 | 24400 | 24450 | 24450 | 24400 | 548 |
| 299 | 20231113 | 141500 | 74588358000 | 24400 | 24400 | 24400 | 24350 | 689 |
| 300 | 20231113 | 141400 | 74571549500 | 24400 | 24400 | 24400 | 24350 | 1116 |
| 301 | 20231113 | 141300 | 74544354800 | 24400 | 24450 | 24500 | 24400 | 1125 |
| 302 | 20231113 | 141200 | 74516834000 | 24450 | 24500 | 24550 | 24450 | 736 |
| 303 | 20231113 | 141100 | 74498809150 | 24500 | 24500 | 24550 | 24400 | 1879 |
| 304 | 20231113 | 141000 | 74452870900 | 24500 | 24500 | 24500 | 24450 | 920 |
| 305 | 20231113 | 140900 | 74430365250 | 24450 | 24450 | 24500 | 24400 | 953 |
| 306 | 20231113 | 140800 | 74407077100 | 24450 | 24550 | 24550 | 24450 | 1039 |
| 307 | 20231113 | 140700 | 74381617350 | 24550 | 24550 | 24600 | 24500 | 1502 |
| 308 | 20231113 | 140600 | 74344746000 | 24550 | 24500 | 24550 | 24450 | 3490 |
| 309 | 20231113 | 140500 | 74259186550 | 24500 | 24350 | 24500 | 24250 | 3469 |
| 310 | 20231113 | 140400 | 74174767850 | 24300 | 24450 | 24450 | 24300 | 2627 |
| 311 | 20231113 | 140300 | 74110830950 | 24400 | 24450 | 24450 | 24400 | 1696 |
| 312 | 20231113 | 140200 | 74069418100 | 24450 | 24450 | 24500 | 24450 | 2022 |
| 313 | 20231113 | 140100 | 74019960950 | 24450 | 24500 | 24500 | 24450 | 468 |
| 314 | 20231113 | 140000 | 74008510900 | 24450 | 24350 | 24500 | 24350 | 1519 |
| 315 | 20231113 | 135900 | 73971385600 | 24400 | 24500 | 24500 | 24350 | 3929 |
| 316 | 20231113 | 135800 | 73875314800 | 24500 | 24500 | 24550 | 24450 | 1201 |
| 317 | 20231113 | 135700 | 73845892950 | 24500 | 24400 | 24550 | 24400 | 4654 |
| 318 | 20231113 | 135600 | 73731964150 | 24400 | 24350 | 24450 | 24300 | 3211 |
| 319 | 20231113 | 135500 | 73653652750 | 24300 | 24300 | 24350 | 24250 | 2274 |
| 320 | 20231113 | 135400 | 73598390900 | 24300 | 24250 | 24300 | 24250 | 602 |
| 321 | 20231113 | 135300 | 73583773450 | 24250 | 24250 | 24300 | 24200 | 2292 |
| 322 | 20231113 | 135200 | 73528164700 | 24250 | 24200 | 24250 | 24150 | 556 |
| 323 | 20231113 | 135100 | 73514709850 | 24150 | 24150 | 24200 | 24150 | 2131 |
| 324 | 20231113 | 135000 | 73463165500 | 24100 | 24200 | 24200 | 24050 | 7925 |
| 325 | 20231113 | 134900 | 73271982950 | 24200 | 24200 | 24250 | 24150 | 1323 |
| 326 | 20231113 | 134800 | 73239975150 | 24200 | 24200 | 24250 | 24100 | 4318 |
| 327 | 20231113 | 134700 | 73135613650 | 24200 | 24250 | 24300 | 24150 | 2112 |
| 328 | 20231113 | 134600 | 73084483000 | 24250 | 24250 | 24300 | 24100 | 11102 |
| 329 | 20231113 | 134500 | 72816181300 | 24200 | 24350 | 24350 | 24200 | 3927 |
| 330 | 20231113 | 134400 | 72720955900 | 24350 | 24400 | 24400 | 24250 | 2742 |
| 331 | 20231113 | 134300 | 72654310700 | 24350 | 24400 | 24400 | 24350 | 1682 |
| 332 | 20231113 | 134200 | 72613319250 | 24400 | 24450 | 24550 | 24400 | 1829 |
| 333 | 20231113 | 134100 | 72568571650 | 24450 | 24450 | 24500 | 24400 | 390 |
| 334 | 20231113 | 134000 | 72559036250 | 24450 | 24350 | 24500 | 24300 | 1362 |
| 335 | 20231113 | 133900 | 72525821800 | 24300 | 24350 | 24350 | 24300 | 3975 |
| 336 | 20231113 | 133800 | 72429201600 | 24350 | 24450 | 24550 | 24350 | 3672 |
| 337 | 20231113 | 133700 | 72339585950 | 24450 | 24650 | 24700 | 24400 | 7229 |
| 338 | 20231113 | 133600 | 72161976500 | 24650 | 24550 | 24650 | 24550 | 3927 |
| 339 | 20231113 | 133500 | 72065274400 | 24600 | 24500 | 24600 | 24500 | 1599 |
| 340 | 20231113 | 133400 | 72026015450 | 24550 | 24550 | 24600 | 24450 | 2283 |
| 341 | 20231113 | 133300 | 71970010150 | 24550 | 24450 | 24600 | 24350 | 5663 |
| 342 | 20231113 | 133200 | 71831430400 | 24450 | 24400 | 24450 | 24400 | 1488 |
| 343 | 20231113 | 133100 | 71795069650 | 24400 | 24450 | 24550 | 24400 | 10852 |
| 344 | 20231113 | 133000 | 71529481650 | 24450 | 24350 | 24450 | 24300 | 4756 |
| 345 | 20231113 | 132900 | 71413674600 | 24350 | 24250 | 24400 | 24200 | 6264 |
| 346 | 20231113 | 132800 | 71261534050 | 24250 | 24550 | 24600 | 24200 | 32720 |
| 347 | 20231113 | 132700 | 70463741150 | 24550 | 24700 | 24750 | 24550 | 4576 |
| 348 | 20231113 | 132600 | 70351038650 | 24750 | 24650 | 24800 | 24600 | 3223 |
| 349 | 20231113 | 132500 | 70271506550 | 24600 | 24800 | 24800 | 24600 | 7388 |
| 350 | 20231113 | 132400 | 70088999050 | 24800 | 24900 | 24950 | 24750 | 3994 |
| 351 | 20231113 | 132300 | 69989910600 | 24950 | 24850 | 24950 | 24850 | 523 |
| 352 | 20231113 | 132200 | 69976872700 | 24950 | 24850 | 24950 | 24850 | 307 |
| 353 | 20231113 | 132100 | 69969232850 | 24850 | 24900 | 24900 | 24800 | 2653 |
| 354 | 20231113 | 132000 | 69903382900 | 24850 | 24800 | 24900 | 24800 | 467 |
| 355 | 20231113 | 131900 | 69891773450 | 24800 | 24950 | 24950 | 24800 | 5087 |
| 356 | 20231113 | 131800 | 69765300550 | 24950 | 25000 | 25000 | 24900 | 1088 |
| 357 | 20231113 | 131700 | 69738133650 | 24900 | 24950 | 24950 | 24900 | 1304 |
| 358 | 20231113 | 131600 | 69705661450 | 24950 | 24950 | 25000 | 24850 | 1365 |
| 359 | 20231113 | 131500 | 69671679600 | 24950 | 25000 | 25000 | 24800 | 4681 |
| 360 | 20231113 | 131400 | 69555155650 | 25000 | 25050 | 25050 | 24900 | 1752 |
| 361 | 20231113 | 131300 | 69511492000 | 24950 | 25100 | 25100 | 24950 | 2776 |
| 362 | 20231113 | 131200 | 69442008700 | 25100 | 25150 | 25150 | 25100 | 566 |
| 363 | 20231113 | 131100 | 69427800500 | 25150 | 25100 | 25150 | 25100 | 311 |
| 364 | 20231113 | 131000 | 69419983600 | 25150 | 25150 | 25200 | 25100 | 1074 |
| 365 | 20231113 | 130900 | 69392971900 | 25200 | 25200 | 25200 | 25150 | 1265 |
| 366 | 20231113 | 130800 | 69361112500 | 25150 | 25200 | 25250 | 25150 | 2152 |
| 367 | 20231113 | 130700 | 69306892100 | 25200 | 25200 | 25250 | 25150 | 1428 |
| 368 | 20231113 | 130600 | 69270869900 | 25200 | 25150 | 25200 | 25150 | 1670 |
| 369 | 20231113 | 130500 | 69228804550 | 25150 | 25250 | 25300 | 25150 | 4540 |
| 370 | 20231113 | 130400 | 69114200900 | 25250 | 25300 | 25300 | 25150 | 5156 |
| 371 | 20231113 | 130300 | 68984037350 | 25300 | 25050 | 25300 | 25000 | 6745 |
| 372 | 20231113 | 130200 | 68814310400 | 25050 | 24900 | 25050 | 24900 | 1329 |
| 373 | 20231113 | 130100 | 68781088800 | 24900 | 25000 | 25000 | 24900 | 432 |
| 374 | 20231113 | 130000 | 68770316050 | 25000 | 24950 | 25000 | 24850 | 1191 |
| 375 | 20231113 | 125900 | 68740661900 | 24950 | 24950 | 25000 | 24950 | 534 |
| 376 | 20231113 | 125800 | 68727337750 | 25000 | 24950 | 25000 | 24900 | 250 |
| 377 | 20231113 | 125700 | 68721094300 | 24950 | 24950 | 24950 | 24850 | 908 |
| 378 | 20231113 | 125600 | 68698493100 | 24950 | 24900 | 25000 | 24800 | 2853 |
| 379 | 20231113 | 125500 | 68627515800 | 24950 | 25000 | 25050 | 24950 | 578 |
| 380 | 20231113 | 125400 | 68613088900 | 25000 | 25000 | 25050 | 25000 | 1145 |
| 381 | 20231113 | 125300 | 68584461300 | 25000 | 24950 | 25000 | 24950 | 416 |
| 382 | 20231113 | 125200 | 68574066350 | 25000 | 25000 | 25000 | 24950 | 592 |
| 383 | 20231113 | 125100 | 68559291550 | 25000 | 25100 | 25100 | 25000 | 609 |
| 384 | 20231113 | 125000 | 68544046400 | 25100 | 25050 | 25100 | 25050 | 683 |
| 385 | 20231113 | 124900 | 68526913550 | 25050 | 25000 | 25100 | 25000 | 1076 |
| 386 | 20231113 | 124800 | 68499978350 | 25000 | 24950 | 25000 | 24900 | 661 |
| 387 | 20231113 | 124700 | 68483492750 | 24950 | 24900 | 25000 | 24900 | 425 |
| 388 | 20231113 | 124600 | 68472887650 | 24900 | 25000 | 25050 | 24900 | 1023 |
| 389 | 20231113 | 124500 | 68447312350 | 25000 | 24950 | 25100 | 24900 | 1100 |
| 390 | 20231113 | 124400 | 68419812100 | 24900 | 25000 | 25000 | 24900 | 159 |
| 391 | 20231113 | 124300 | 68415844150 | 25000 | 24900 | 25000 | 24850 | 1618 |
| 392 | 20231113 | 124200 | 68375470000 | 24900 | 24850 | 24900 | 24800 | 2063 |
| 393 | 20231113 | 124100 | 68324248100 | 24850 | 24800 | 24950 | 24800 | 728 |
| 394 | 20231113 | 124000 | 68306142750 | 24850 | 24950 | 24950 | 24800 | 1455 |
| 395 | 20231113 | 123900 | 68269984700 | 24950 | 25000 | 25000 | 24950 | 1124 |
| 396 | 20231113 | 123800 | 68241894750 | 25000 | 25100 | 25100 | 24950 | 1120 |
| 397 | 20231113 | 123700 | 68213875750 | 25100 | 25150 | 25200 | 25100 | 1754 |
| 398 | 20231113 | 123600 | 68169793750 | 25150 | 25100 | 25150 | 25000 | 1062 |
| 399 | 20231113 | 123500 | 68143121650 | 25100 | 25050 | 25100 | 25050 | 1055 |
| 400 | 20231113 | 123400 | 68116692850 | 25050 | 25050 | 25150 | 24950 | 844 |
| 401 | 20231113 | 123300 | 68095525600 | 25050 | 24800 | 25050 | 24800 | 1621 |
| 402 | 20231113 | 123200 | 68055083050 | 24900 | 24850 | 24900 | 24800 | 860 |
| 403 | 20231113 | 123100 | 68033710700 | 24850 | 24950 | 24950 | 24850 | 1183 |
| 404 | 20231113 | 123000 | 68004252600 | 24950 | 24950 | 25000 | 24950 | 527 |
| 405 | 20231113 | 122900 | 67991103650 | 24950 | 25000 | 25050 | 24950 | 1022 |
| 406 | 20231113 | 122800 | 67965581750 | 25000 | 25050 | 25100 | 25000 | 1691 |
| 407 | 20231113 | 122700 | 67923282950 | 25100 | 25050 | 25100 | 25000 | 865 |
| 408 | 20231113 | 122600 | 67901594050 | 25050 | 25050 | 25100 | 25050 | 1399 |
| 409 | 20231113 | 122500 | 67866500850 | 25050 | 25050 | 25100 | 25050 | 706 |
| 410 | 20231113 | 122400 | 67848813100 | 25100 | 25000 | 25100 | 25000 | 961 |
| 411 | 20231113 | 122300 | 67824744200 | 25050 | 25050 | 25100 | 25000 | 3920 |
| 412 | 20231113 | 122200 | 67726439750 | 25050 | 24950 | 25100 | 24950 | 2611 |
| 413 | 20231113 | 122100 | 67661074500 | 24900 | 24900 | 24950 | 24900 | 306 |
| 414 | 20231113 | 122000 | 67653444600 | 24850 | 24850 | 24950 | 24850 | 565 |
| 415 | 20231113 | 121900 | 67639384550 | 24850 | 24850 | 24900 | 24850 | 651 |
| 416 | 20231113 | 121800 | 67623202600 | 24850 | 24850 | 24900 | 24850 | 107 |
| 417 | 20231113 | 121700 | 67620543250 | 24850 | 24800 | 24900 | 24800 | 1428 |
| 418 | 20231113 | 121600 | 67585108500 | 24800 | 24950 | 24950 | 24800 | 662 |
| 419 | 20231113 | 121500 | 67568663600 | 24800 | 25000 | 25050 | 24800 | 1897 |
| 420 | 20231113 | 121400 | 67521336200 | 25000 | 24800 | 25050 | 24800 | 3924 |
| 421 | 20231113 | 121300 | 67423517350 | 24850 | 24750 | 24850 | 24750 | 463 |
| 422 | 20231113 | 121200 | 67412041250 | 24750 | 24850 | 24850 | 24750 | 2151 |
| 423 | 20231113 | 121100 | 67358762750 | 24850 | 24850 | 24900 | 24750 | 3709 |
| 424 | 20231113 | 121000 | 67266735550 | 24850 | 24900 | 24900 | 24850 | 2044 |
| 425 | 20231113 | 120900 | 67215885850 | 24900 | 24900 | 24900 | 24800 | 2683 |
| 426 | 20231113 | 120800 | 67149151800 | 24900 | 24750 | 24900 | 24700 | 1843 |
| 427 | 20231113 | 120700 | 67103461150 | 24700 | 24800 | 24800 | 24650 | 3018 |
| 428 | 20231113 | 120600 | 67028815900 | 24800 | 24800 | 24950 | 24600 | 10811 |
| 429 | 20231113 | 120500 | 66761452900 | 24800 | 25050 | 25050 | 24750 | 13442 |
| 430 | 20231113 | 120400 | 66427470300 | 25050 | 25100 | 25100 | 25050 | 2450 |
| 431 | 20231113 | 120300 | 66366086850 | 25050 | 25100 | 25250 | 25050 | 3017 |
| 432 | 20231113 | 120200 | 66290389050 | 25050 | 25300 | 25300 | 25050 | 7207 |
| 433 | 20231113 | 120100 | 66108994450 | 25350 | 25350 | 25400 | 25300 | 1640 |
| 434 | 20231113 | 120000 | 66067458900 | 25350 | 25300 | 25400 | 25250 | 1867 |
| 435 | 20231113 | 115900 | 66020177650 | 25250 | 25250 | 25300 | 25200 | 1923 |
| 436 | 20231113 | 115800 | 65971659750 | 25250 | 25300 | 25350 | 25250 | 1973 |
| 437 | 20231113 | 115700 | 65921765600 | 25300 | 25300 | 25450 | 25300 | 3547 |
| 438 | 20231113 | 115600 | 65831811850 | 25300 | 25200 | 25450 | 25150 | 8911 |
| 439 | 20231113 | 115500 | 65606059750 | 25200 | 25250 | 25250 | 25200 | 1462 |
| 440 | 20231113 | 115400 | 65569185500 | 25200 | 25150 | 25250 | 25150 | 1693 |
| 441 | 20231113 | 115300 | 65526558950 | 25150 | 25200 | 25200 | 25100 | 1467 |
| 442 | 20231113 | 115200 | 65489663600 | 25200 | 25250 | 25250 | 25150 | 856 |
| 443 | 20231113 | 115100 | 65468079400 | 25150 | 25250 | 25250 | 25150 | 1950 |
| 444 | 20231113 | 115000 | 65418962650 | 25200 | 25200 | 25300 | 25200 | 1213 |
| 445 | 20231113 | 114900 | 65388331700 | 25200 | 25200 | 25250 | 25200 | 750 |
| 446 | 20231113 | 114800 | 65369426150 | 25200 | 25200 | 25250 | 25200 | 1939 |
| 447 | 20231113 | 114700 | 65320558900 | 25250 | 25200 | 25300 | 25150 | 1323 |
| 448 | 20231113 | 114600 | 65287148300 | 25100 | 25150 | 25300 | 25100 | 4781 |
| 449 | 20231113 | 114500 | 65166606250 | 25150 | 25200 | 25200 | 25100 | 932 |
| 450 | 20231113 | 114400 | 65143172500 | 25150 | 25100 | 25200 | 25050 | 1139 |
| 451 | 20231113 | 114300 | 65114563750 | 25100 | 25200 | 25250 | 25100 | 992 |
| 452 | 20231113 | 114200 | 65089593950 | 25200 | 25250 | 25350 | 25200 | 2328 |
| 453 | 20231113 | 114100 | 65030693000 | 25250 | 25150 | 25250 | 25100 | 921 |
| 454 | 20231113 | 114000 | 65007526000 | 25100 | 25250 | 25250 | 25100 | 1773 |
| 455 | 20231113 | 113900 | 64962962250 | 25200 | 25350 | 25400 | 25200 | 4428 |
| 456 | 20231113 | 113800 | 64850862750 | 25350 | 25250 | 25400 | 25250 | 4331 |
| 457 | 20231113 | 113700 | 64741268350 | 25250 | 25100 | 25250 | 25050 | 2351 |
| 458 | 20231113 | 113600 | 64682184950 | 25100 | 25100 | 25250 | 25000 | 8450 |
| 459 | 20231113 | 113500 | 64470223700 | 25100 | 25200 | 25250 | 25050 | 5534 |
| 460 | 20231113 | 113400 | 64331134000 | 25250 | 25300 | 25350 | 25200 | 4462 |
| 461 | 20231113 | 113300 | 64218512650 | 25300 | 25400 | 25450 | 25300 | 7036 |
| 462 | 20231113 | 113200 | 64039963750 | 25450 | 25300 | 25550 | 25250 | 29289 |
| 463 | 20231113 | 113100 | 63294571150 | 25250 | 25250 | 25400 | 25150 | 11197 |
| 464 | 20231113 | 113000 | 63011803750 | 25250 | 25300 | 25300 | 25200 | 9934 |
| 465 | 20231113 | 112900 | 62761065850 | 25250 | 24900 | 25300 | 24900 | 25746 |
| 466 | 20231113 | 112800 | 62113650400 | 24900 | 25000 | 25000 | 24850 | 3399 |
| 467 | 20231113 | 112700 | 62028932300 | 24950 | 24850 | 25000 | 24800 | 3296 |
| 468 | 20231113 | 112600 | 61946776950 | 24850 | 24700 | 24900 | 24700 | 2575 |
| 469 | 20231113 | 112500 | 61882857550 | 24700 | 24650 | 24750 | 24650 | 925 |
| 470 | 20231113 | 112400 | 61860017850 | 24650 | 24650 | 24700 | 24650 | 420 |
| 471 | 20231113 | 112300 | 61849662750 | 24700 | 24750 | 24750 | 24650 | 781 |
| 472 | 20231113 | 112200 | 61830373700 | 24750 | 24700 | 24750 | 24650 | 1264 |
| 473 | 20231113 | 112100 | 61799170400 | 24650 | 24550 | 24750 | 24500 | 2161 |
| 474 | 20231113 | 112000 | 61745970600 | 24550 | 24650 | 24650 | 24550 | 3335 |
| 475 | 20231113 | 111900 | 61663953950 | 24650 | 24650 | 24700 | 24650 | 1547 |
| 476 | 20231113 | 111800 | 61625819550 | 24650 | 24700 | 24700 | 24650 | 1217 |
| 477 | 20231113 | 111700 | 61595812100 | 24750 | 24850 | 24850 | 24700 | 2111 |
| 478 | 20231113 | 111600 | 61543614900 | 24850 | 24900 | 24950 | 24750 | 4168 |
| 479 | 20231113 | 111500 | 61440117750 | 24950 | 24900 | 24950 | 24850 | 1171 |
| 480 | 20231113 | 111400 | 61410962700 | 24950 | 24900 | 25050 | 24850 | 7344 |
| 481 | 20231113 | 111300 | 61227766300 | 24900 | 24900 | 24900 | 24800 | 4558 |
| 482 | 20231113 | 111200 | 61114460750 | 24900 | 24850 | 24900 | 24800 | 5635 |
| 483 | 20231113 | 111100 | 60974217550 | 24850 | 24850 | 24900 | 24750 | 6542 |
| 484 | 20231113 | 111000 | 60811727100 | 24850 | 24750 | 24850 | 24700 | 5016 |
| 485 | 20231113 | 110900 | 60687375150 | 24750 | 24650 | 24750 | 24600 | 1859 |
| 486 | 20231113 | 110800 | 60641472400 | 24600 | 24600 | 24650 | 24550 | 3601 |
| 487 | 20231113 | 110700 | 60552949050 | 24600 | 24700 | 24700 | 24600 | 2177 |
| 488 | 20231113 | 110600 | 60499254000 | 24750 | 24700 | 24750 | 24650 | 1808 |
| 489 | 20231113 | 110500 | 60454598200 | 24700 | 24750 | 24750 | 24650 | 2492 |
| 490 | 20231113 | 110400 | 60393046550 | 24750 | 24600 | 24750 | 24600 | 6004 |
| 491 | 20231113 | 110300 | 60244857150 | 24600 | 24550 | 24650 | 24500 | 2399 |
| 492 | 20231113 | 110200 | 60185953800 | 24550 | 24550 | 24650 | 24500 | 4930 |
| 493 | 20231113 | 110100 | 60064990850 | 24550 | 24600 | 24650 | 24500 | 6014 |
| 494 | 20231113 | 110000 | 59917420750 | 24600 | 24750 | 24750 | 24600 | 3295 |
| 495 | 20231113 | 105900 | 59836309700 | 24700 | 24700 | 24750 | 24650 | 2626 |
| 496 | 20231113 | 105800 | 59771451000 | 24650 | 24700 | 24750 | 24650 | 2714 |
| 497 | 20231113 | 105700 | 59704440700 | 24700 | 24650 | 24750 | 24550 | 7101 |
| 498 | 20231113 | 105600 | 59529739200 | 24600 | 24650 | 24750 | 24600 | 5659 |
| 499 | 20231113 | 105500 | 59390115200 | 24600 | 24700 | 24700 | 24550 | 9606 |
| 500 | 20231113 | 105400 | 59153635750 | 24650 | 24700 | 24750 | 24650 | 3007 |
| 501 | 20231113 | 105300 | 59079456750 | 24700 | 24700 | 24750 | 24600 | 5714 |
| 502 | 20231113 | 105200 | 58938458350 | 24700 | 24700 | 24800 | 24700 | 5995 |
| 503 | 20231113 | 105100 | 58790227250 | 24700 | 24850 | 24850 | 24600 | 16059 |
| 504 | 20231113 | 105000 | 58393525200 | 24800 | 25000 | 25050 | 24700 | 24567 |
| 505 | 20231113 | 104900 | 57783649950 | 25050 | 25050 | 25100 | 25000 | 3629 |
| 506 | 20231113 | 104800 | 57692821850 | 25050 | 25150 | 25150 | 25050 | 1481 |
| 507 | 20231113 | 104700 | 57655691750 | 25100 | 25200 | 25200 | 25100 | 1705 |
| 508 | 20231113 | 104600 | 57612870850 | 25200 | 25100 | 25200 | 25050 | 1415 |
| 509 | 20231113 | 104500 | 57577319350 | 25150 | 25100 | 25200 | 25100 | 1828 |
| 510 | 20231113 | 104400 | 57531386000 | 25150 | 25100 | 25150 | 25100 | 1410 |
| 511 | 20231113 | 104300 | 57495990450 | 25100 | 25150 | 25200 | 25050 | 5410 |
| 512 | 20231113 | 104200 | 57360283100 | 25150 | 25250 | 25250 | 25100 | 2908 |
| 513 | 20231113 | 104100 | 57287134600 | 25250 | 25300 | 25350 | 25200 | 2492 |
| 514 | 20231113 | 104000 | 57224158400 | 25350 | 25350 | 25400 | 25300 | 5021 |
| 515 | 20231113 | 103900 | 57096793100 | 25350 | 25200 | 25350 | 25150 | 1338 |
| 516 | 20231113 | 103800 | 57062980400 | 25150 | 25200 | 25250 | 25100 | 1307 |
| 517 | 20231113 | 103700 | 57030057500 | 25200 | 25050 | 25300 | 25050 | 2786 |
| 518 | 20231113 | 103600 | 56959952800 | 25050 | 25250 | 25250 | 25050 | 5046 |
| 519 | 20231113 | 103500 | 56833058700 | 25200 | 25250 | 25350 | 25100 | 5493 |
| 520 | 20231113 | 103400 | 56694672800 | 25200 | 25450 | 25450 | 25200 | 5643 |
| 521 | 20231113 | 103300 | 56551811300 | 25400 | 25450 | 25500 | 25400 | 3124 |
| 522 | 20231113 | 103200 | 56472320600 | 25450 | 25500 | 25500 | 25450 | 1026 |
| 523 | 20231113 | 103100 | 56446179450 | 25500 | 25400 | 25500 | 25350 | 2756 |
| 524 | 20231113 | 103000 | 56376098100 | 25400 | 25500 | 25600 | 25400 | 8839 |
| 525 | 20231113 | 102900 | 56150886000 | 25550 | 25300 | 25600 | 25300 | 9996 |
| 526 | 20231113 | 102800 | 55895852000 | 25350 | 25350 | 25400 | 25300 | 1702 |
| 527 | 20231113 | 102700 | 55852755550 | 25350 | 25450 | 25450 | 25300 | 2447 |
| 528 | 20231113 | 102600 | 55790688750 | 25400 | 25400 | 25600 | 25350 | 15893 |
| 529 | 20231113 | 102500 | 55385863000 | 25400 | 25100 | 25400 | 25050 | 11905 |
| 530 | 20231113 | 102400 | 55085357900 | 25100 | 25100 | 25150 | 25050 | 2287 |
| 531 | 20231113 | 102300 | 55027945150 | 25150 | 25150 | 25200 | 25100 | 944 |
| 532 | 20231113 | 102200 | 55004205700 | 25150 | 25150 | 25150 | 25050 | 2409 |
| 533 | 20231113 | 102100 | 54943731000 | 25150 | 25000 | 25150 | 24900 | 10864 |
| 534 | 20231113 | 102000 | 54672115950 | 25000 | 25250 | 25300 | 25000 | 9123 |
| 535 | 20231113 | 101900 | 54443447250 | 25250 | 25200 | 25250 | 25200 | 1325 |
| 536 | 20231113 | 101800 | 54410053700 | 25250 | 25150 | 25300 | 25100 | 2815 |
| 537 | 20231113 | 101700 | 54339134750 | 25150 | 25250 | 25250 | 25150 | 1707 |
| 538 | 20231113 | 101600 | 54296169550 | 25250 | 25150 | 25250 | 25150 | 3828 |
| 539 | 20231113 | 101500 | 54199667350 | 25150 | 25050 | 25300 | 25000 | 7202 |
| 540 | 20231113 | 101400 | 54018345550 | 25050 | 25100 | 25150 | 25000 | 10958 |
| 541 | 20231113 | 101300 | 53743769200 | 25100 | 25250 | 25250 | 25100 | 8140 |
| 542 | 20231113 | 101200 | 53539181050 | 25250 | 25250 | 25300 | 25100 | 10009 |
| 543 | 20231113 | 101100 | 53287038050 | 25250 | 25300 | 25350 | 25100 | 16070 |
| 544 | 20231113 | 101000 | 52881897800 | 25300 | 25500 | 25500 | 25300 | 10681 |
| 545 | 20231113 | 100900 | 52610867650 | 25450 | 25450 | 25500 | 25400 | 1920 |
| 546 | 20231113 | 100800 | 52562017550 | 25400 | 25450 | 25500 | 25400 | 3829 |
| 547 | 20231113 | 100700 | 52464528400 | 25450 | 25500 | 25550 | 25400 | 4226 |
| 548 | 20231113 | 100600 | 52357114350 | 25500 | 25700 | 25700 | 25500 | 9794 |
| 549 | 20231113 | 100500 | 52106310250 | 25650 | 25500 | 25750 | 25400 | 7520 |
| 550 | 20231113 | 100400 | 51914184550 | 25500 | 25450 | 25550 | 25400 | 6032 |
| 551 | 20231113 | 100300 | 51760690800 | 25450 | 25500 | 25550 | 25400 | 8860 |
| 552 | 20231113 | 100200 | 51535130800 | 25500 | 25600 | 25600 | 25500 | 2954 |
| 553 | 20231113 | 100100 | 51459712900 | 25600 | 25700 | 25750 | 25500 | 12674 |
| 554 | 20231113 | 100000 | 51134393200 | 25750 | 25450 | 25750 | 25400 | 20065 |
| 555 | 20231113 | 095900 | 50619673550 | 25500 | 25450 | 25500 | 25300 | 10533 |
| 556 | 20231113 | 095800 | 50352463650 | 25400 | 25400 | 25450 | 25350 | 3827 |
| 557 | 20231113 | 095700 | 50255239050 | 25450 | 25500 | 25500 | 25350 | 5816 |
| 558 | 20231113 | 095600 | 50107305750 | 25500 | 25350 | 25500 | 25300 | 9857 |
| 559 | 20231113 | 095500 | 49856624350 | 25350 | 25300 | 25350 | 25200 | 19806 |
| 560 | 20231113 | 095400 | 49356149700 | 25350 | 25500 | 25550 | 25300 | 17341 |
| 561 | 20231113 | 095300 | 48915668050 | 25450 | 25400 | 25500 | 25350 | 14705 |
| 562 | 20231113 | 095200 | 48542232450 | 25400 | 25600 | 25650 | 25400 | 30703 |
| 563 | 20231113 | 095100 | 47759754750 | 25600 | 25700 | 25800 | 25600 | 20991 |
| 564 | 20231113 | 095000 | 47220619600 | 25750 | 25800 | 25850 | 25700 | 23792 |
| 565 | 20231113 | 094900 | 46608255250 | 25850 | 25800 | 25950 | 25800 | 8821 |
| 566 | 20231113 | 094800 | 46380124850 | 25800 | 26100 | 26100 | 25800 | 12993 |
| 567 | 20231113 | 094700 | 46042405850 | 26050 | 26050 | 26100 | 25850 | 23114 |
| 568 | 20231113 | 094600 | 45441527150 | 26100 | 26050 | 26150 | 26000 | 15145 |
| 569 | 20231113 | 094500 | 45046176450 | 26050 | 25850 | 26200 | 25850 | 24801 |
| 570 | 20231113 | 094400 | 44399848300 | 25850 | 25800 | 25950 | 25800 | 11007 |
| 571 | 20231113 | 094300 | 44115057800 | 25800 | 26150 | 26200 | 25750 | 25354 |
| 572 | 20231113 | 094200 | 43457002550 | 26150 | 25800 | 26200 | 25800 | 23642 |
| 573 | 20231113 | 094100 | 42841580250 | 25800 | 25850 | 25900 | 25700 | 20234 |
| 574 | 20231113 | 094000 | 42319454050 | 25900 | 25950 | 26000 | 25700 | 35793 |
| 575 | 20231113 | 093900 | 41394838050 | 25950 | 26150 | 26200 | 25950 | 42133 |
| 576 | 20231113 | 093800 | 40295167350 | 26150 | 26000 | 26200 | 25900 | 38621 |
| 577 | 20231113 | 093700 | 39289514400 | 26050 | 25700 | 26150 | 25650 | 81958 |
| 578 | 20231113 | 093600 | 37158568300 | 25700 | 25600 | 25900 | 25550 | 79680 |
| 579 | 20231113 | 093500 | 35106908150 | 25600 | 24900 | 25600 | 24800 | 138143 |
| 580 | 20231113 | 093400 | 31601996000 | 24850 | 24850 | 24900 | 24800 | 13198 |
| 581 | 20231113 | 093300 | 31273872800 | 24850 | 24650 | 24850 | 24600 | 8164 |
| 582 | 20231113 | 093200 | 31071764650 | 24650 | 24550 | 24750 | 24550 | 7803 |
| 583 | 20231113 | 093100 | 30879324150 | 24550 | 24850 | 24900 | 24550 | 10554 |
| 584 | 20231113 | 093000 | 30618707450 | 24850 | 24850 | 24950 | 24400 | 37532 |
| 585 | 20231113 | 092900 | 29695723900 | 24900 | 24950 | 25050 | 24750 | 24199 |
| 586 | 20231113 | 092800 | 29092017450 | 25000 | 24700 | 25000 | 24650 | 14331 |
| 587 | 20231113 | 092700 | 28736586050 | 24650 | 24850 | 24900 | 24550 | 30643 |
| 588 | 20231113 | 092600 | 27980434500 | 24900 | 25300 | 25350 | 24700 | 40067 |
| 589 | 20231113 | 092500 | 26981702950 | 25300 | 24850 | 25450 | 24800 | 88307 |
| 590 | 20231113 | 092400 | 24750378950 | 24800 | 25000 | 25050 | 24550 | 39367 |
| 591 | 20231113 | 092300 | 23776224550 | 25000 | 24900 | 25050 | 24700 | 43993 |
| 592 | 20231113 | 092200 | 22678877350 | 24900 | 24700 | 25050 | 24650 | 37917 |
| 593 | 20231113 | 092100 | 21736314300 | 24650 | 24950 | 25250 | 24600 | 74861 |
| 594 | 20231113 | 092000 | 19868929150 | 24900 | 24550 | 25000 | 24500 | 97800 |
| 595 | 20231113 | 091900 | 17442274650 | 24550 | 23850 | 24750 | 23800 | 128408 |
| 596 | 20231113 | 091800 | 14311844300 | 23850 | 23650 | 23850 | 23550 | 15480 |
| 597 | 20231113 | 091700 | 13945416000 | 23600 | 23750 | 24100 | 23600 | 28872 |
| 598 | 20231113 | 091600 | 13257927900 | 23750 | 23400 | 23800 | 23400 | 18833 |
| 599 | 20231113 | 091500 | 12813209750 | 23450 | 23750 | 24200 | 23400 | 67023 |
| 600 | 20231113 | 091400 | 11217431400 | 23750 | 23900 | 24000 | 23650 | 53586 |
| 601 | 20231113 | 091300 | 9941187100 | 23900 | 23900 | 23950 | 23650 | 40052 |
| 602 | 20231113 | 091200 | 8985146650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 603 | 20231113 | 091100 | 8985146650 | 23950 | 23650 | 23950 | 22950 | 101283 |
| 604 | 20231113 | 091000 | 6591668150 | 23650 | 22050 | 23700 | 22050 | 121742 |
| 605 | 20231113 | 090900 | 3787155800 | 22050 | 22050 | 22050 | 21950 | 6268 |
| 606 | 20231113 | 090800 | 3649358200 | 22100 | 22100 | 22200 | 21650 | 21648 |
| 607 | 20231113 | 090700 | 3174693200 | 22100 | 22150 | 22450 | 22000 | 40146 |
| 608 | 20231113 | 090600 | 2281574500 | 22150 | 21600 | 22150 | 21550 | 24820 |
| 609 | 20231113 | 090500 | 1737271650 | 21600 | 21600 | 21600 | 21500 | 3411 |
| 610 | 20231113 | 090400 | 1663801850 | 21600 | 21550 | 21650 | 21500 | 5955 |
| 611 | 20231113 | 090300 | 1535407650 | 21550 | 21700 | 21700 | 21550 | 6653 |
| 612 | 20231113 | 090200 | 1391724800 | 21750 | 21800 | 21800 | 21650 | 5645 |
| 613 | 20231113 | 090100 | 1269022850 | 21800 | 21650 | 21850 | 21550 | 12475 |
| 614 | 20231113 | 090000 | 998114350 | 21700 | 21800 | 21950 | 21600 | 45816 |