33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 3 | 20231117 | 191200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231117 | 191100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231117 | 191000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231117 | 190900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231117 | 190800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231117 | 190700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231117 | 190600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231117 | 190500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231117 | 190400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231117 | 190300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231117 | 190200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231117 | 190100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231117 | 190000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231117 | 185900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231117 | 185800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231117 | 185700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231117 | 185600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231117 | 185500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231117 | 185400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231117 | 185300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231117 | 185200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231117 | 185100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231117 | 185000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231117 | 184900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231117 | 184800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231117 | 184700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231117 | 184600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231117 | 184500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231117 | 184400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231117 | 184300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 33 | 20231117 | 184200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231117 | 184100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231117 | 184000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231117 | 183900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231117 | 183800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231117 | 183700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231117 | 183600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231117 | 183500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231117 | 183400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231117 | 183300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231117 | 183200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231117 | 183100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231117 | 183000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231117 | 182900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231117 | 182800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231117 | 182700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231117 | 182600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231117 | 182500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231117 | 182400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231117 | 182300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231117 | 182200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231117 | 182100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231117 | 182000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231117 | 181900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231117 | 181800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231117 | 181700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231117 | 181600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231117 | 181500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231117 | 181400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231117 | 181300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 63 | 20231117 | 181200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231117 | 181100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231117 | 181000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231117 | 180900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231117 | 180800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231117 | 180700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231117 | 180600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231117 | 180500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231117 | 180400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231117 | 180300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231117 | 180200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231117 | 180100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231117 | 180000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231117 | 175900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231117 | 175800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231117 | 175700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231117 | 175600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231117 | 175500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231117 | 175400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231117 | 175300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231117 | 175200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231117 | 175100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231117 | 175000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231117 | 174900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231117 | 174800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231117 | 174700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231117 | 174600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231117 | 174500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231117 | 174400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231117 | 174300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 93 | 20231117 | 174200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231117 | 174100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231117 | 174000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231117 | 173900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231117 | 173800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231117 | 173700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231117 | 173600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231117 | 173500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231117 | 173400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231117 | 173300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231117 | 173200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231117 | 173100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231117 | 173000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231117 | 172900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231117 | 172800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231117 | 172700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231117 | 172600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231117 | 172500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231117 | 172400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231117 | 172300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231117 | 172200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231117 | 172100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231117 | 172000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231117 | 171900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231117 | 171800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231117 | 171700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231117 | 171600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231117 | 171500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231117 | 171400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231117 | 171300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 123 | 20231117 | 171200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231117 | 171100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231117 | 171000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231117 | 170900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231117 | 170800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231117 | 170700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231117 | 170600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231117 | 170500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231117 | 170400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231117 | 170300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231117 | 170200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231117 | 170100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231117 | 170000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231117 | 165900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231117 | 165800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231117 | 165700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231117 | 165600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231117 | 165500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231117 | 165400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231117 | 165300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231117 | 165200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231117 | 165100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231117 | 165000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231117 | 164900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231117 | 164800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231117 | 164700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231117 | 164600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231117 | 164500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231117 | 164400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231117 | 164300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 153 | 20231117 | 164200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231117 | 164100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231117 | 164000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231117 | 163900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231117 | 163800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231117 | 163700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231117 | 163600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231117 | 163500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231117 | 163400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231117 | 163300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231117 | 163200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231117 | 163100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231117 | 163000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231117 | 162900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231117 | 162800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231117 | 162700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231117 | 162600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231117 | 162500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231117 | 162400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231117 | 162300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231117 | 162200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231117 | 162100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231117 | 162000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231117 | 161900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231117 | 161800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231117 | 161700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231117 | 161600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231117 | 161500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231117 | 161400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231117 | 161300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 183 | 20231117 | 161200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231117 | 161100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231117 | 161000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231117 | 160900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231117 | 160800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231117 | 160700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231117 | 160600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231117 | 160500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231117 | 160400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231117 | 160300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231117 | 160200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231117 | 160100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231117 | 160000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231117 | 155900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231117 | 155800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231117 | 155700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231117 | 155600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231117 | 155500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231117 | 155400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231117 | 155300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231117 | 155200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231117 | 155100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231117 | 155000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231117 | 154900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231117 | 154800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231117 | 154700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231117 | 154600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231117 | 154500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20231117 | 154400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20231117 | 154300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 213 | 20231117 | 154200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20231117 | 154100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20231117 | 154000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20231117 | 153900 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20231117 | 153800 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20231117 | 153700 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20231117 | 153600 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20231117 | 153500 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20231117 | 153400 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20231117 | 153300 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20231117 | 153200 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20231117 | 153100 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20231117 | 153000 | 6344614800 | 21900 | 21900 | 21900 | 21900 | 7166 |
| 226 | 20231117 | 152900 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20231117 | 152800 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20231117 | 152700 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20231117 | 152600 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20231117 | 152500 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20231117 | 152400 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20231117 | 152300 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20231117 | 152200 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20231117 | 152100 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20231117 | 152000 | 6187679400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20231117 | 151900 | 6187679400 | 21900 | 21800 | 21900 | 21800 | 3891 |
| 237 | 20231117 | 151800 | 6102685900 | 21850 | 21900 | 21950 | 21800 | 10573 |
| 238 | 20231117 | 151700 | 5871523400 | 21900 | 21900 | 21950 | 21900 | 1273 |
| 239 | 20231117 | 151600 | 5843636300 | 21900 | 21950 | 21950 | 21900 | 7601 |
| 240 | 20231117 | 151500 | 5677095450 | 21950 | 21900 | 22000 | 21900 | 1823 |
| 241 | 20231117 | 151400 | 5637089300 | 21900 | 21950 | 21950 | 21900 | 2479 |
| 242 | 20231117 | 151300 | 5582683950 | 21900 | 21950 | 22000 | 21900 | 2989 |
| 243 | 20231117 | 151200 | 5517145100 | 21900 | 21900 | 21950 | 21900 | 1053 |
| 244 | 20231117 | 151100 | 5494055150 | 21900 | 21900 | 21950 | 21900 | 1357 |
| 245 | 20231117 | 151000 | 5464281550 | 21900 | 21950 | 21950 | 21900 | 526 |
| 246 | 20231117 | 150900 | 5452750200 | 21950 | 21950 | 21950 | 21900 | 2233 |
| 247 | 20231117 | 150800 | 5403756950 | 21950 | 21950 | 22000 | 21950 | 1915 |
| 248 | 20231117 | 150700 | 5361707650 | 21950 | 21950 | 22000 | 21950 | 1163 |
| 249 | 20231117 | 150600 | 5336179500 | 21950 | 21900 | 22000 | 21900 | 1758 |
| 250 | 20231117 | 150500 | 5297606300 | 21900 | 21900 | 21950 | 21850 | 2430 |
| 251 | 20231117 | 150400 | 5244390400 | 21900 | 21900 | 21900 | 21900 | 484 |
| 252 | 20231117 | 150300 | 5233790800 | 21900 | 21850 | 21900 | 21850 | 1127 |
| 253 | 20231117 | 150200 | 5209126800 | 21850 | 21850 | 21900 | 21850 | 694 |
| 254 | 20231117 | 150100 | 5193961050 | 21850 | 21900 | 21950 | 21850 | 3003 |
| 255 | 20231117 | 150000 | 5128235900 | 21950 | 21950 | 21950 | 21900 | 579 |
| 256 | 20231117 | 145900 | 5115542500 | 21950 | 21950 | 22000 | 21900 | 1061 |
| 257 | 20231117 | 145800 | 5092254750 | 21950 | 21900 | 22000 | 21900 | 1009 |
| 258 | 20231117 | 145700 | 5070123150 | 21900 | 21900 | 21950 | 21900 | 972 |
| 259 | 20231117 | 145600 | 5048807800 | 21900 | 21900 | 21950 | 21900 | 986 |
| 260 | 20231117 | 145500 | 5027182100 | 21900 | 21900 | 22000 | 21900 | 1173 |
| 261 | 20231117 | 145400 | 5001447950 | 21900 | 21950 | 22000 | 21900 | 640 |
| 262 | 20231117 | 145300 | 4987397750 | 21950 | 21950 | 22000 | 21950 | 387 |
| 263 | 20231117 | 145200 | 4978899450 | 21950 | 21950 | 22000 | 21950 | 615 |
| 264 | 20231117 | 145100 | 4965391050 | 21950 | 21950 | 22000 | 21950 | 748 |
| 265 | 20231117 | 145000 | 4948970600 | 22000 | 21900 | 22000 | 21900 | 974 |
| 266 | 20231117 | 144900 | 4927597900 | 21950 | 21950 | 21950 | 21900 | 1313 |
| 267 | 20231117 | 144800 | 4898836950 | 21950 | 22000 | 22000 | 21950 | 847 |
| 268 | 20231117 | 144700 | 4880238450 | 22000 | 21950 | 22000 | 21950 | 678 |
| 269 | 20231117 | 144600 | 4865349450 | 21950 | 21950 | 22000 | 21950 | 705 |
| 270 | 20231117 | 144500 | 4849859200 | 22000 | 21900 | 22000 | 21900 | 2011 |
| 271 | 20231117 | 144400 | 4805734050 | 21900 | 21950 | 22000 | 21900 | 1175 |
| 272 | 20231117 | 144300 | 4779942350 | 21950 | 22000 | 22000 | 21950 | 1105 |
| 273 | 20231117 | 144200 | 4755678400 | 22000 | 22000 | 22000 | 21950 | 580 |
| 274 | 20231117 | 144100 | 4742941200 | 22000 | 22000 | 22000 | 21950 | 379 |
| 275 | 20231117 | 144000 | 4734608550 | 22000 | 21950 | 22000 | 21950 | 700 |
| 276 | 20231117 | 143900 | 4719236550 | 22000 | 22000 | 22050 | 21950 | 278 |
| 277 | 20231117 | 143800 | 4713119300 | 22000 | 21950 | 22050 | 21900 | 1191 |
| 278 | 20231117 | 143700 | 4687011150 | 22000 | 22000 | 22050 | 21900 | 2161 |
| 279 | 20231117 | 143600 | 4639532100 | 22000 | 22050 | 22050 | 22000 | 296 |
| 280 | 20231117 | 143500 | 4633016250 | 22050 | 21950 | 22050 | 21950 | 1392 |
| 281 | 20231117 | 143400 | 4602418350 | 21950 | 21950 | 22000 | 21900 | 1579 |
| 282 | 20231117 | 143300 | 4567758700 | 22000 | 22000 | 22050 | 21950 | 3028 |
| 283 | 20231117 | 143200 | 4501200150 | 22000 | 22000 | 22050 | 22000 | 1831 |
| 284 | 20231117 | 143100 | 4460907050 | 22000 | 22050 | 22050 | 22000 | 1266 |
| 285 | 20231117 | 143000 | 4433047900 | 22050 | 22000 | 22050 | 22000 | 818 |
| 286 | 20231117 | 142900 | 4415022350 | 22000 | 22100 | 22100 | 22000 | 1882 |
| 287 | 20231117 | 142800 | 4373528000 | 22100 | 22050 | 22100 | 22050 | 854 |
| 288 | 20231117 | 142700 | 4354689600 | 22050 | 22100 | 22100 | 22050 | 508 |
| 289 | 20231117 | 142600 | 4343483800 | 22050 | 22050 | 22100 | 22050 | 932 |
| 290 | 20231117 | 142500 | 4322925900 | 22050 | 22050 | 22100 | 22050 | 608 |
| 291 | 20231117 | 142400 | 4309510400 | 22100 | 22100 | 22100 | 22050 | 381 |
| 292 | 20231117 | 142300 | 4301102750 | 22100 | 22050 | 22100 | 22050 | 940 |
| 293 | 20231117 | 142200 | 4280364950 | 22100 | 22050 | 22100 | 22050 | 394 |
| 294 | 20231117 | 142100 | 4271666250 | 22050 | 22100 | 22150 | 22050 | 1067 |
| 295 | 20231117 | 142000 | 4248087300 | 22100 | 22150 | 22150 | 22100 | 762 |
| 296 | 20231117 | 141900 | 4231236900 | 22150 | 22100 | 22150 | 22100 | 733 |
| 297 | 20231117 | 141800 | 4215017600 | 22150 | 22100 | 22150 | 22100 | 321 |
| 298 | 20231117 | 141700 | 4207917350 | 22100 | 22100 | 22150 | 22100 | 324 |
| 299 | 20231117 | 141600 | 4200756150 | 22100 | 22150 | 22150 | 22100 | 610 |
| 300 | 20231117 | 141500 | 4187264250 | 22100 | 22100 | 22150 | 22100 | 822 |
| 301 | 20231117 | 141400 | 4169097050 | 22100 | 22150 | 22150 | 22100 | 3304 |
| 302 | 20231117 | 141300 | 4095957850 | 22150 | 22150 | 22200 | 22150 | 348 |
| 303 | 20231117 | 141200 | 4088249300 | 22200 | 22150 | 22200 | 22150 | 880 |
| 304 | 20231117 | 141100 | 4068718850 | 22150 | 22150 | 22200 | 22150 | 229 |
| 305 | 20231117 | 141000 | 4063638150 | 22200 | 22150 | 22200 | 22150 | 181 |
| 306 | 20231117 | 140900 | 4059627050 | 22200 | 22150 | 22200 | 22150 | 699 |
| 307 | 20231117 | 140800 | 4044135050 | 22200 | 22200 | 22250 | 22150 | 4049 |
| 308 | 20231117 | 140700 | 3954247600 | 22250 | 22200 | 22250 | 22200 | 263 |
| 309 | 20231117 | 140600 | 3948405300 | 22250 | 22250 | 22250 | 22200 | 467 |
| 310 | 20231117 | 140500 | 3938030050 | 22200 | 22300 | 22300 | 22200 | 2810 |
| 311 | 20231117 | 140400 | 3875502550 | 22250 | 22300 | 22300 | 22250 | 680 |
| 312 | 20231117 | 140300 | 3860368950 | 22300 | 22300 | 22300 | 22250 | 161 |
| 313 | 20231117 | 140200 | 3856782200 | 22300 | 22300 | 22300 | 22250 | 205 |
| 314 | 20231117 | 140100 | 3852214150 | 22350 | 22300 | 22350 | 22250 | 384 |
| 315 | 20231117 | 140000 | 3843646000 | 22300 | 22300 | 22350 | 22300 | 281 |
| 316 | 20231117 | 135900 | 3837374000 | 22350 | 22300 | 22350 | 22300 | 121 |
| 317 | 20231117 | 135800 | 3834675000 | 22300 | 22350 | 22350 | 22300 | 758 |
| 318 | 20231117 | 135700 | 3817767050 | 22350 | 22300 | 22350 | 22300 | 267 |
| 319 | 20231117 | 135600 | 3811811500 | 22350 | 22300 | 22350 | 22300 | 912 |
| 320 | 20231117 | 135500 | 3791466450 | 22300 | 22350 | 22350 | 22300 | 130 |
| 321 | 20231117 | 135400 | 3788566300 | 22350 | 22350 | 22350 | 22300 | 197 |
| 322 | 20231117 | 135300 | 3784166450 | 22300 | 22300 | 22350 | 22300 | 118 |
| 323 | 20231117 | 135200 | 3781533900 | 22350 | 22350 | 22350 | 22300 | 94 |
| 324 | 20231117 | 135100 | 3779435400 | 22350 | 22350 | 22350 | 22300 | 616 |
| 325 | 20231117 | 135000 | 3765691850 | 22350 | 22300 | 22350 | 22300 | 310 |
| 326 | 20231117 | 134900 | 3758772100 | 22350 | 22300 | 22350 | 22300 | 208 |
| 327 | 20231117 | 134800 | 3754129850 | 22300 | 22300 | 22350 | 22300 | 256 |
| 328 | 20231117 | 134700 | 3748420800 | 22350 | 22300 | 22350 | 22300 | 354 |
| 329 | 20231117 | 134600 | 3740516850 | 22350 | 22300 | 22350 | 22300 | 637 |
| 330 | 20231117 | 134500 | 3726310500 | 22300 | 22350 | 22350 | 22300 | 372 |
| 331 | 20231117 | 134400 | 3718008500 | 22350 | 22400 | 22400 | 22300 | 1192 |
| 332 | 20231117 | 134300 | 3691367150 | 22400 | 22400 | 22400 | 22350 | 144 |
| 333 | 20231117 | 134200 | 3688145650 | 22400 | 22350 | 22400 | 22350 | 800 |
| 334 | 20231117 | 134100 | 3670259000 | 22350 | 22400 | 22400 | 22350 | 359 |
| 335 | 20231117 | 134000 | 3662234350 | 22400 | 22400 | 22400 | 22350 | 776 |
| 336 | 20231117 | 133900 | 3644886050 | 22400 | 22400 | 22400 | 22350 | 393 |
| 337 | 20231117 | 133800 | 3636100300 | 22400 | 22400 | 22400 | 22400 | 81 |
| 338 | 20231117 | 133700 | 3634285900 | 22400 | 22350 | 22400 | 22350 | 167 |
| 339 | 20231117 | 133600 | 3630547650 | 22400 | 22400 | 22400 | 22400 | 104 |
| 340 | 20231117 | 133500 | 3628218050 | 22400 | 22400 | 22400 | 22350 | 40 |
| 341 | 20231117 | 133400 | 3627322100 | 22400 | 22400 | 22400 | 22350 | 194 |
| 342 | 20231117 | 133300 | 3622984250 | 22400 | 22400 | 22400 | 22400 | 249 |
| 343 | 20231117 | 133200 | 3617406650 | 22400 | 22400 | 22400 | 22350 | 112 |
| 344 | 20231117 | 133100 | 3614900300 | 22400 | 22400 | 22400 | 22350 | 276 |
| 345 | 20231117 | 133000 | 3608727950 | 22400 | 22400 | 22400 | 22400 | 22 |
| 346 | 20231117 | 132900 | 3608235150 | 22400 | 22400 | 22400 | 22350 | 99 |
| 347 | 20231117 | 132800 | 3606017600 | 22350 | 22400 | 22400 | 22350 | 179 |
| 348 | 20231117 | 132700 | 3602010750 | 22400 | 22400 | 22400 | 22400 | 75 |
| 349 | 20231117 | 132600 | 3600330750 | 22400 | 22400 | 22400 | 22350 | 563 |
| 350 | 20231117 | 132500 | 3587731450 | 22400 | 22350 | 22400 | 22350 | 172 |
| 351 | 20231117 | 132400 | 3583883700 | 22400 | 22400 | 22400 | 22350 | 305 |
| 352 | 20231117 | 132300 | 3577059250 | 22400 | 22400 | 22400 | 22350 | 107 |
| 353 | 20231117 | 132200 | 3574665200 | 22400 | 22400 | 22400 | 22350 | 64 |
| 354 | 20231117 | 132100 | 3573231850 | 22400 | 22400 | 22400 | 22350 | 122 |
| 355 | 20231117 | 132000 | 3570502300 | 22400 | 22400 | 22400 | 22350 | 126 |
| 356 | 20231117 | 131900 | 3567682600 | 22400 | 22400 | 22400 | 22400 | 111 |
| 357 | 20231117 | 131800 | 3565196200 | 22400 | 22400 | 22400 | 22350 | 150 |
| 358 | 20231117 | 131700 | 3561836250 | 22400 | 22400 | 22400 | 22400 | 37 |
| 359 | 20231117 | 131600 | 3561007450 | 22400 | 22400 | 22400 | 22400 | 64 |
| 360 | 20231117 | 131500 | 3559573850 | 22400 | 22400 | 22400 | 22350 | 173 |
| 361 | 20231117 | 131400 | 3555699500 | 22400 | 22400 | 22400 | 22350 | 163 |
| 362 | 20231117 | 131300 | 3552050800 | 22400 | 22350 | 22400 | 22350 | 150 |
| 363 | 20231117 | 131200 | 3548693350 | 22400 | 22400 | 22400 | 22350 | 24 |
| 364 | 20231117 | 131100 | 3548155800 | 22400 | 22400 | 22400 | 22400 | 77 |
| 365 | 20231117 | 131000 | 3546431000 | 22400 | 22400 | 22400 | 22400 | 144 |
| 366 | 20231117 | 130900 | 3543205400 | 22350 | 22400 | 22400 | 22350 | 109 |
| 367 | 20231117 | 130800 | 3540764500 | 22400 | 22400 | 22400 | 22350 | 70 |
| 368 | 20231117 | 130700 | 3539196550 | 22400 | 22400 | 22400 | 22350 | 279 |
| 369 | 20231117 | 130600 | 3532954050 | 22400 | 22400 | 22400 | 22400 | 187 |
| 370 | 20231117 | 130500 | 3528765250 | 22400 | 22400 | 22400 | 22400 | 106 |
| 371 | 20231117 | 130400 | 3526390850 | 22350 | 22350 | 22400 | 22350 | 437 |
| 372 | 20231117 | 130300 | 3516620650 | 22250 | 22450 | 22450 | 22250 | 4149 |
| 373 | 20231117 | 130200 | 3424180350 | 22450 | 22450 | 22450 | 22450 | 76 |
| 374 | 20231117 | 130100 | 3422474150 | 22450 | 22450 | 22450 | 22400 | 116 |
| 375 | 20231117 | 130000 | 3419870000 | 22450 | 22450 | 22450 | 22400 | 526 |
| 376 | 20231117 | 125900 | 3408061800 | 22450 | 22400 | 22450 | 22400 | 140 |
| 377 | 20231117 | 125800 | 3404918850 | 22450 | 22400 | 22450 | 22400 | 949 |
| 378 | 20231117 | 125700 | 3383659800 | 22250 | 22500 | 22500 | 22250 | 8548 |
| 379 | 20231117 | 125600 | 3193188000 | 22500 | 22450 | 22500 | 22450 | 511 |
| 380 | 20231117 | 125500 | 3181707850 | 22450 | 22450 | 22500 | 22450 | 360 |
| 381 | 20231117 | 125400 | 3173619350 | 22500 | 22500 | 22500 | 22450 | 154 |
| 382 | 20231117 | 125300 | 3170155450 | 22500 | 22500 | 22550 | 22500 | 81 |
| 383 | 20231117 | 125200 | 3168331650 | 22500 | 22500 | 22500 | 22450 | 368 |
| 384 | 20231117 | 125100 | 3160055800 | 22500 | 22550 | 22550 | 22450 | 467 |
| 385 | 20231117 | 125000 | 3149545700 | 22550 | 22550 | 22550 | 22500 | 232 |
| 386 | 20231117 | 124900 | 3144319150 | 22550 | 22550 | 22550 | 22550 | 87 |
| 387 | 20231117 | 124800 | 3142357300 | 22550 | 22500 | 22550 | 22500 | 156 |
| 388 | 20231117 | 124700 | 3138844550 | 22550 | 22600 | 22600 | 22500 | 806 |
| 389 | 20231117 | 124600 | 3120671450 | 22600 | 22600 | 22600 | 22550 | 219 |
| 390 | 20231117 | 124500 | 3115729700 | 22600 | 22600 | 22600 | 22550 | 125 |
| 391 | 20231117 | 124400 | 3112904750 | 22600 | 22600 | 22600 | 22550 | 102 |
| 392 | 20231117 | 124300 | 3110600050 | 22600 | 22550 | 22600 | 22550 | 210 |
| 393 | 20231117 | 124200 | 3105859600 | 22550 | 22600 | 22600 | 22550 | 125 |
| 394 | 20231117 | 124100 | 3103035050 | 22600 | 22600 | 22600 | 22550 | 151 |
| 395 | 20231117 | 124000 | 3099624950 | 22600 | 22550 | 22600 | 22550 | 134 |
| 396 | 20231117 | 123900 | 3096596600 | 22600 | 22600 | 22600 | 22600 | 50 |
| 397 | 20231117 | 123800 | 3095466600 | 22600 | 22600 | 22600 | 22600 | 161 |
| 398 | 20231117 | 123700 | 3091828000 | 22600 | 22600 | 22600 | 22550 | 270 |
| 399 | 20231117 | 123600 | 3085728650 | 22600 | 22600 | 22600 | 22550 | 115 |
| 400 | 20231117 | 123500 | 3083133300 | 22600 | 22600 | 22600 | 22600 | 144 |
| 401 | 20231117 | 123400 | 3079878900 | 22600 | 22600 | 22600 | 22550 | 144 |
| 402 | 20231117 | 123300 | 3076624550 | 22600 | 22600 | 22600 | 22600 | 128 |
| 403 | 20231117 | 123200 | 3073731750 | 22600 | 22600 | 22600 | 22600 | 48 |
| 404 | 20231117 | 123100 | 3072646950 | 22550 | 22600 | 22600 | 22550 | 57 |
| 405 | 20231117 | 123000 | 3071358800 | 22600 | 22600 | 22600 | 22550 | 396 |
| 406 | 20231117 | 122900 | 3062421850 | 22600 | 22600 | 22600 | 22550 | 134 |
| 407 | 20231117 | 122800 | 3059393500 | 22600 | 22600 | 22600 | 22600 | 140 |
| 408 | 20231117 | 122700 | 3056229500 | 22600 | 22550 | 22600 | 22500 | 80 |
| 409 | 20231117 | 122600 | 3054423200 | 22600 | 22600 | 22600 | 22550 | 386 |
| 410 | 20231117 | 122500 | 3045715250 | 22600 | 22600 | 22600 | 22550 | 187 |
| 411 | 20231117 | 122400 | 3041489550 | 22550 | 22600 | 22600 | 22550 | 29 |
| 412 | 20231117 | 122300 | 3040834200 | 22600 | 22600 | 22600 | 22550 | 1367 |
| 413 | 20231117 | 122200 | 3009940100 | 22600 | 22600 | 22600 | 22600 | 132 |
| 414 | 20231117 | 122100 | 3006956900 | 22600 | 22550 | 22600 | 22550 | 186 |
| 415 | 20231117 | 122000 | 3002762500 | 22600 | 22550 | 22600 | 22550 | 219 |
| 416 | 20231117 | 121900 | 2997818800 | 22550 | 22550 | 22550 | 22550 | 93 |
| 417 | 20231117 | 121800 | 2995721650 | 22550 | 22550 | 22550 | 22500 | 291 |
| 418 | 20231117 | 121700 | 2989159650 | 22550 | 22550 | 22550 | 22550 | 68 |
| 419 | 20231117 | 121600 | 2987626250 | 22550 | 22550 | 22550 | 22550 | 105 |
| 420 | 20231117 | 121500 | 2985258500 | 22550 | 22550 | 22550 | 22500 | 263 |
| 421 | 20231117 | 121400 | 2979327900 | 22550 | 22500 | 22550 | 22500 | 52 |
| 422 | 20231117 | 121300 | 2978155350 | 22550 | 22550 | 22550 | 22550 | 663 |
| 423 | 20231117 | 121200 | 2963204700 | 22550 | 22550 | 22550 | 22500 | 71 |
| 424 | 20231117 | 121100 | 2961604500 | 22550 | 22550 | 22550 | 22450 | 278 |
| 425 | 20231117 | 121000 | 2955339850 | 22550 | 22550 | 22550 | 22500 | 54 |
| 426 | 20231117 | 120900 | 2954122200 | 22500 | 22500 | 22500 | 22500 | 83 |
| 427 | 20231117 | 120800 | 2952254700 | 22500 | 22500 | 22500 | 22500 | 161 |
| 428 | 20231117 | 120700 | 2948632200 | 22500 | 22500 | 22500 | 22450 | 56 |
| 429 | 20231117 | 120600 | 2947372250 | 22500 | 22500 | 22500 | 22500 | 343 |
| 430 | 20231117 | 120500 | 2939654750 | 22500 | 22500 | 22500 | 22500 | 173 |
| 431 | 20231117 | 120400 | 2935762250 | 22450 | 22450 | 22500 | 22450 | 177 |
| 432 | 20231117 | 120300 | 2931786450 | 22450 | 22450 | 22450 | 22450 | 113 |
| 433 | 20231117 | 120200 | 2929249600 | 22450 | 22450 | 22500 | 22450 | 221 |
| 434 | 20231117 | 120100 | 2924287650 | 22500 | 22450 | 22500 | 22450 | 186 |
| 435 | 20231117 | 120000 | 2920109800 | 22450 | 22450 | 22450 | 22450 | 64 |
| 436 | 20231117 | 115900 | 2918673000 | 22450 | 22450 | 22450 | 22400 | 229 |
| 437 | 20231117 | 115800 | 2913532000 | 22450 | 22450 | 22450 | 22400 | 157 |
| 438 | 20231117 | 115700 | 2910007600 | 22450 | 22450 | 22450 | 22450 | 147 |
| 439 | 20231117 | 115600 | 2906707450 | 22450 | 22400 | 22450 | 22350 | 269 |
| 440 | 20231117 | 115500 | 2900681700 | 22400 | 22450 | 22450 | 22400 | 53 |
| 441 | 20231117 | 115400 | 2899492300 | 22450 | 22450 | 22500 | 22400 | 136 |
| 442 | 20231117 | 115300 | 2896441700 | 22400 | 22450 | 22450 | 22400 | 199 |
| 443 | 20231117 | 115200 | 2891979250 | 22400 | 22450 | 22450 | 22400 | 85 |
| 444 | 20231117 | 115100 | 2890073250 | 22450 | 22400 | 22450 | 22350 | 74 |
| 445 | 20231117 | 115000 | 2888413700 | 22400 | 22400 | 22400 | 22400 | 73 |
| 446 | 20231117 | 114900 | 2886778500 | 22400 | 22400 | 22400 | 22400 | 124 |
| 447 | 20231117 | 114800 | 2884000900 | 22400 | 22400 | 22400 | 22350 | 129 |
| 448 | 20231117 | 114700 | 2881111350 | 22400 | 22400 | 22400 | 22400 | 88 |
| 449 | 20231117 | 114600 | 2879140150 | 22400 | 22400 | 22400 | 22350 | 177 |
| 450 | 20231117 | 114500 | 2875175400 | 22400 | 22350 | 22400 | 22350 | 1046 |
| 451 | 20231117 | 114400 | 2851795300 | 22350 | 22450 | 22450 | 22350 | 205 |
| 452 | 20231117 | 114300 | 2847199000 | 22450 | 22450 | 22450 | 22350 | 186 |
| 453 | 20231117 | 114200 | 2843029500 | 22400 | 22450 | 22450 | 22400 | 58 |
| 454 | 20231117 | 114100 | 2841727950 | 22450 | 22450 | 22450 | 22400 | 106 |
| 455 | 20231117 | 114000 | 2839351700 | 22450 | 22450 | 22450 | 22400 | 61 |
| 456 | 20231117 | 113900 | 2837982300 | 22450 | 22400 | 22450 | 22400 | 220 |
| 457 | 20231117 | 113800 | 2833048350 | 22400 | 22400 | 22450 | 22350 | 774 |
| 458 | 20231117 | 113700 | 2815711250 | 22400 | 22400 | 22450 | 22400 | 169 |
| 459 | 20231117 | 113600 | 2811923750 | 22400 | 22500 | 22500 | 22400 | 268 |
| 460 | 20231117 | 113500 | 2805908450 | 22450 | 22450 | 22500 | 22450 | 164 |
| 461 | 20231117 | 113400 | 2802223950 | 22500 | 22450 | 22500 | 22400 | 196 |
| 462 | 20231117 | 113300 | 2797819350 | 22500 | 22500 | 22500 | 22500 | 52 |
| 463 | 20231117 | 113200 | 2796649350 | 22500 | 22500 | 22500 | 22400 | 117 |
| 464 | 20231117 | 113100 | 2794016950 | 22500 | 22500 | 22500 | 22450 | 160 |
| 465 | 20231117 | 113000 | 2790423650 | 22500 | 22400 | 22500 | 22400 | 376 |
| 466 | 20231117 | 112900 | 2781989050 | 22500 | 22500 | 22500 | 22400 | 172 |
| 467 | 20231117 | 112800 | 2778125200 | 22500 | 22500 | 22500 | 22400 | 107 |
| 468 | 20231117 | 112700 | 2775721650 | 22500 | 22450 | 22500 | 22400 | 63 |
| 469 | 20231117 | 112600 | 2774307050 | 22400 | 22450 | 22500 | 22400 | 516 |
| 470 | 20231117 | 112500 | 2762705850 | 22450 | 22400 | 22450 | 22400 | 1750 |
| 471 | 20231117 | 112400 | 2723498850 | 22400 | 22350 | 22400 | 22350 | 311 |
| 472 | 20231117 | 112300 | 2716536050 | 22350 | 22300 | 22350 | 22300 | 1570 |
| 473 | 20231117 | 112200 | 2681449000 | 22350 | 22350 | 22350 | 22300 | 302 |
| 474 | 20231117 | 112100 | 2674699650 | 22350 | 22350 | 22350 | 22300 | 258 |
| 475 | 20231117 | 112000 | 2668933400 | 22350 | 22350 | 22350 | 22300 | 125 |
| 476 | 20231117 | 111900 | 2666142150 | 22300 | 22350 | 22350 | 22300 | 243 |
| 477 | 20231117 | 111800 | 2660721100 | 22300 | 22300 | 22300 | 22250 | 888 |
| 478 | 20231117 | 111700 | 2640919800 | 22250 | 22300 | 22300 | 22250 | 163 |
| 479 | 20231117 | 111600 | 2637290050 | 22300 | 22300 | 22300 | 22300 | 100 |
| 480 | 20231117 | 111500 | 2635060050 | 22300 | 22300 | 22300 | 22200 | 731 |
| 481 | 20231117 | 111400 | 2618806650 | 22300 | 22300 | 22300 | 22250 | 49 |
| 482 | 20231117 | 111300 | 2617714050 | 22250 | 22200 | 22250 | 22200 | 1362 |
| 483 | 20231117 | 111200 | 2587434600 | 22250 | 22250 | 22250 | 22250 | 622 |
| 484 | 20231117 | 111100 | 2573595100 | 22250 | 22250 | 22250 | 22200 | 434 |
| 485 | 20231117 | 111000 | 2563938650 | 22250 | 22250 | 22250 | 22200 | 352 |
| 486 | 20231117 | 110900 | 2556106700 | 22250 | 22250 | 22250 | 22200 | 218 |
| 487 | 20231117 | 110800 | 2551258700 | 22250 | 22250 | 22250 | 22250 | 211 |
| 488 | 20231117 | 110700 | 2546563950 | 22250 | 22250 | 22250 | 22200 | 304 |
| 489 | 20231117 | 110600 | 2539807250 | 22250 | 22250 | 22250 | 22250 | 127 |
| 490 | 20231117 | 110500 | 2536981500 | 22250 | 22200 | 22250 | 22200 | 224 |
| 491 | 20231117 | 110400 | 2532007550 | 22200 | 22300 | 22300 | 22200 | 326 |
| 492 | 20231117 | 110300 | 2524747500 | 22300 | 22300 | 22300 | 22300 | 170 |
| 493 | 20231117 | 110200 | 2520956500 | 22300 | 22200 | 22300 | 22200 | 440 |
| 494 | 20231117 | 110100 | 2511151700 | 22250 | 22300 | 22300 | 22250 | 164 |
| 495 | 20231117 | 110000 | 2507501100 | 22300 | 22250 | 22300 | 22200 | 1873 |
| 496 | 20231117 | 105900 | 2465892900 | 22250 | 22250 | 22250 | 22200 | 2478 |
| 497 | 20231117 | 105800 | 2410840850 | 22300 | 22300 | 22300 | 22300 | 187 |
| 498 | 20231117 | 105700 | 2406670750 | 22300 | 22300 | 22300 | 22250 | 273 |
| 499 | 20231117 | 105600 | 2400585350 | 22300 | 22350 | 22350 | 22250 | 103 |
| 500 | 20231117 | 105500 | 2398287800 | 22300 | 22250 | 22350 | 22250 | 348 |
| 501 | 20231117 | 105400 | 2390525900 | 22300 | 22350 | 22350 | 22250 | 5185 |
| 502 | 20231117 | 105300 | 2275036550 | 22350 | 22400 | 22400 | 22350 | 896 |
| 503 | 20231117 | 105200 | 2255001150 | 22400 | 22400 | 22400 | 22350 | 995 |
| 504 | 20231117 | 105100 | 2232753950 | 22400 | 22400 | 22400 | 22350 | 2090 |
| 505 | 20231117 | 105000 | 2186041150 | 22400 | 22350 | 22400 | 22350 | 197 |
| 506 | 20231117 | 104900 | 2181631350 | 22400 | 22400 | 22400 | 22350 | 272 |
| 507 | 20231117 | 104800 | 2175540750 | 22400 | 22450 | 22450 | 22350 | 264 |
| 508 | 20231117 | 104700 | 2169626700 | 22450 | 22450 | 22450 | 22400 | 227 |
| 509 | 20231117 | 104600 | 2164540600 | 22450 | 22400 | 22450 | 22400 | 646 |
| 510 | 20231117 | 104500 | 2150066350 | 22400 | 22450 | 22450 | 22400 | 168 |
| 511 | 20231117 | 104400 | 2146297350 | 22450 | 22400 | 22450 | 22400 | 441 |
| 512 | 20231117 | 104300 | 2136412800 | 22400 | 22450 | 22450 | 22350 | 152 |
| 513 | 20231117 | 104200 | 2133011150 | 22450 | 22450 | 22450 | 22400 | 188 |
| 514 | 20231117 | 104100 | 2128798250 | 22450 | 22450 | 22450 | 22400 | 334 |
| 515 | 20231117 | 104000 | 2121311000 | 22450 | 22400 | 22450 | 22400 | 235 |
| 516 | 20231117 | 103900 | 2116043400 | 22400 | 22450 | 22450 | 22400 | 504 |
| 517 | 20231117 | 103800 | 2104747950 | 22450 | 22450 | 22450 | 22400 | 254 |
| 518 | 20231117 | 103700 | 2099055300 | 22400 | 22450 | 22450 | 22400 | 1455 |
| 519 | 20231117 | 103600 | 2066460050 | 22450 | 22450 | 22450 | 22400 | 290 |
| 520 | 20231117 | 103500 | 2059959550 | 22450 | 22500 | 22500 | 22450 | 201 |
| 521 | 20231117 | 103400 | 2055445100 | 22500 | 22500 | 22500 | 22400 | 182 |
| 522 | 20231117 | 103300 | 2051360100 | 22500 | 22500 | 22500 | 22400 | 153 |
| 523 | 20231117 | 103200 | 2047923500 | 22500 | 22500 | 22500 | 22500 | 91 |
| 524 | 20231117 | 103100 | 2045876000 | 22500 | 22450 | 22500 | 22400 | 387 |
| 525 | 20231117 | 103000 | 2037196000 | 22450 | 22500 | 22500 | 22400 | 1230 |
| 526 | 20231117 | 102900 | 2009581750 | 22500 | 22450 | 22500 | 22400 | 736 |
| 527 | 20231117 | 102800 | 1993069400 | 22450 | 22450 | 22450 | 22400 | 269 |
| 528 | 20231117 | 102700 | 1987035350 | 22450 | 22500 | 22500 | 22400 | 131 |
| 529 | 20231117 | 102600 | 1984095250 | 22500 | 22500 | 22500 | 22450 | 235 |
| 530 | 20231117 | 102500 | 1978807900 | 22500 | 22500 | 22500 | 22400 | 464 |
| 531 | 20231117 | 102400 | 1968404150 | 22500 | 22500 | 22500 | 22500 | 34 |
| 532 | 20231117 | 102300 | 1967639150 | 22500 | 22550 | 22550 | 22450 | 680 |
| 533 | 20231117 | 102200 | 1952356050 | 22550 | 22550 | 22600 | 22450 | 751 |
| 534 | 20231117 | 102100 | 1935480800 | 22550 | 22550 | 22550 | 22550 | 401 |
| 535 | 20231117 | 102000 | 1926438250 | 22550 | 22550 | 22550 | 22450 | 112 |
| 536 | 20231117 | 101900 | 1923918650 | 22500 | 22500 | 22550 | 22500 | 1101 |
| 537 | 20231117 | 101800 | 1899145750 | 22500 | 22450 | 22500 | 22450 | 83 |
| 538 | 20231117 | 101700 | 1897278350 | 22450 | 22500 | 22500 | 22400 | 819 |
| 539 | 20231117 | 101600 | 1878919400 | 22500 | 22550 | 22550 | 22400 | 1221 |
| 540 | 20231117 | 101500 | 1851498450 | 22550 | 22500 | 22550 | 22500 | 91 |
| 541 | 20231117 | 101400 | 1849449250 | 22550 | 22600 | 22600 | 22450 | 410 |
| 542 | 20231117 | 101300 | 1840224400 | 22450 | 22500 | 22600 | 22450 | 189 |
| 543 | 20231117 | 101200 | 1835965700 | 22600 | 22450 | 22600 | 22450 | 257 |
| 544 | 20231117 | 101100 | 1830184700 | 22500 | 22450 | 22500 | 22450 | 128 |
| 545 | 20231117 | 101000 | 1827309550 | 22500 | 22500 | 22500 | 22450 | 293 |
| 546 | 20231117 | 100900 | 1820727750 | 22500 | 22550 | 22550 | 22450 | 541 |
| 547 | 20231117 | 100800 | 1808555450 | 22550 | 22600 | 22600 | 22500 | 890 |
| 548 | 20231117 | 100700 | 1788523450 | 22600 | 22600 | 22600 | 22500 | 398 |
| 549 | 20231117 | 100600 | 1779538550 | 22600 | 22600 | 22650 | 22600 | 293 |
| 550 | 20231117 | 100500 | 1772916600 | 22600 | 22550 | 22600 | 22550 | 399 |
| 551 | 20231117 | 100400 | 1763911850 | 22550 | 22600 | 22600 | 22550 | 85 |
| 552 | 20231117 | 100300 | 1761991500 | 22600 | 22550 | 22650 | 22500 | 368 |
| 553 | 20231117 | 100200 | 1753690250 | 22550 | 22650 | 22650 | 22550 | 179 |
| 554 | 20231117 | 100100 | 1749651900 | 22650 | 22650 | 22650 | 22600 | 499 |
| 555 | 20231117 | 100000 | 1738365750 | 22650 | 22650 | 22650 | 22600 | 149 |
| 556 | 20231117 | 095900 | 1734993400 | 22650 | 22650 | 22650 | 22600 | 241 |
| 557 | 20231117 | 095800 | 1729540800 | 22650 | 22650 | 22650 | 22650 | 128 |
| 558 | 20231117 | 095700 | 1726641600 | 22600 | 22650 | 22650 | 22600 | 714 |
| 559 | 20231117 | 095600 | 1710493800 | 22650 | 22650 | 22650 | 22600 | 917 |
| 560 | 20231117 | 095500 | 1689739900 | 22650 | 22650 | 22650 | 22600 | 180 |
| 561 | 20231117 | 095400 | 1685667900 | 22650 | 22600 | 22650 | 22600 | 1194 |
| 562 | 20231117 | 095300 | 1658673050 | 22600 | 22600 | 22600 | 22550 | 55 |
| 563 | 20231117 | 095200 | 1657431000 | 22600 | 22550 | 22600 | 22550 | 610 |
| 564 | 20231117 | 095100 | 1643675350 | 22550 | 22550 | 22550 | 22500 | 46 |
| 565 | 20231117 | 095000 | 1642638150 | 22550 | 22600 | 22600 | 22400 | 1329 |
| 566 | 20231117 | 094900 | 1612818400 | 22650 | 22600 | 22650 | 22400 | 4221 |
| 567 | 20231117 | 094800 | 1518122950 | 22650 | 22650 | 22650 | 22600 | 143 |
| 568 | 20231117 | 094700 | 1514886450 | 22650 | 22650 | 22650 | 22600 | 314 |
| 569 | 20231117 | 094600 | 1507774450 | 22650 | 22600 | 22650 | 22600 | 5 |
| 570 | 20231117 | 094500 | 1507661350 | 22650 | 22550 | 22650 | 22550 | 163 |
| 571 | 20231117 | 094400 | 1503983600 | 22550 | 22550 | 22550 | 22550 | 411 |
| 572 | 20231117 | 094300 | 1494715550 | 22550 | 22500 | 22650 | 22450 | 938 |
| 573 | 20231117 | 094200 | 1473593050 | 22500 | 22500 | 22500 | 22450 | 1340 |
| 574 | 20231117 | 094100 | 1443500500 | 22500 | 22500 | 22500 | 22500 | 120 |
| 575 | 20231117 | 094000 | 1440800500 | 22500 | 22500 | 22500 | 22400 | 502 |
| 576 | 20231117 | 093900 | 1429524950 | 22450 | 22500 | 22500 | 22450 | 255 |
| 577 | 20231117 | 093800 | 1423787500 | 22500 | 22500 | 22550 | 22400 | 612 |
| 578 | 20231117 | 093700 | 1410038350 | 22500 | 22500 | 22500 | 22400 | 2661 |
| 579 | 20231117 | 093600 | 1350226250 | 22550 | 22550 | 22600 | 22550 | 689 |
| 580 | 20231117 | 093500 | 1334685900 | 22550 | 22650 | 22650 | 22550 | 2293 |
| 581 | 20231117 | 093400 | 1282857900 | 22650 | 22700 | 22700 | 22600 | 595 |
| 582 | 20231117 | 093300 | 1269381700 | 22700 | 22700 | 22750 | 22700 | 220 |
| 583 | 20231117 | 093200 | 1264387650 | 22700 | 22800 | 22800 | 22650 | 679 |
| 584 | 20231117 | 093100 | 1248987250 | 22750 | 22750 | 22800 | 22650 | 2246 |
| 585 | 20231117 | 093000 | 1197925950 | 22750 | 22850 | 22850 | 22750 | 1017 |
| 586 | 20231117 | 092900 | 1174734550 | 22850 | 22850 | 22900 | 22850 | 4151 |
| 587 | 20231117 | 092800 | 1079882700 | 22800 | 22800 | 22850 | 22800 | 3225 |
| 588 | 20231117 | 092700 | 1006347600 | 22750 | 22700 | 22750 | 22700 | 3374 |
| 589 | 20231117 | 092600 | 929602600 | 22750 | 22750 | 22750 | 22700 | 766 |
| 590 | 20231117 | 092500 | 912203400 | 22750 | 22700 | 22750 | 22700 | 1023 |
| 591 | 20231117 | 092400 | 888971150 | 22700 | 22650 | 22700 | 22650 | 1463 |
| 592 | 20231117 | 092300 | 855823650 | 22650 | 22650 | 22700 | 22600 | 1470 |
| 593 | 20231117 | 092200 | 822524700 | 22650 | 22600 | 22650 | 22550 | 2875 |
| 594 | 20231117 | 092100 | 757652150 | 22600 | 22550 | 22600 | 22500 | 352 |
| 595 | 20231117 | 092000 | 749722400 | 22500 | 22550 | 22550 | 22500 | 219 |
| 596 | 20231117 | 091900 | 744787600 | 22550 | 22600 | 22600 | 22500 | 330 |
| 597 | 20231117 | 091800 | 737345250 | 22550 | 22500 | 22600 | 22450 | 345 |
| 598 | 20231117 | 091700 | 729580700 | 22500 | 22650 | 22650 | 22500 | 855 |
| 599 | 20231117 | 091600 | 710294000 | 22600 | 22650 | 22700 | 22600 | 2232 |
| 600 | 20231117 | 091500 | 659765900 | 22700 | 22700 | 22750 | 22650 | 848 |
| 601 | 20231117 | 091400 | 640513550 | 22700 | 22750 | 22750 | 22700 | 262 |
| 602 | 20231117 | 091300 | 634557250 | 22750 | 22700 | 22750 | 22700 | 1118 |
| 603 | 20231117 | 091200 | 609154100 | 22700 | 22800 | 22800 | 22650 | 1932 |
| 604 | 20231117 | 091100 | 565160900 | 22800 | 22700 | 22800 | 22650 | 3385 |
| 605 | 20231117 | 091000 | 488286900 | 22700 | 22700 | 22700 | 22650 | 601 |
| 606 | 20231117 | 090900 | 474659850 | 22700 | 22650 | 22700 | 22600 | 744 |
| 607 | 20231117 | 090800 | 457798400 | 22700 | 22600 | 22700 | 22550 | 1191 |
| 608 | 20231117 | 090700 | 430845150 | 22600 | 22300 | 22600 | 22300 | 3560 |
| 609 | 20231117 | 090600 | 350972450 | 22300 | 22350 | 22350 | 22250 | 500 |
| 610 | 20231117 | 090500 | 339823800 | 22350 | 22300 | 22450 | 22300 | 3357 |
| 611 | 20231117 | 090400 | 264718850 | 22400 | 22450 | 22450 | 22100 | 8293 |
| 612 | 20231117 | 090300 | 80322550 | 22450 | 22450 | 22500 | 22350 | 699 |
| 613 | 20231117 | 090200 | 64662200 | 22450 | 22400 | 22450 | 22400 | 323 |
| 614 | 20231117 | 090100 | 57426650 | 22450 | 22300 | 22450 | 22300 | 239 |
| 615 | 20231117 | 090000 | 52087900 | 22250 | 22500 | 22550 | 22250 | 2234 |