34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 3 | 20231117 | 191500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20231117 | 191400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20231117 | 191300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20231117 | 191200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20231117 | 191100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20231117 | 191000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20231117 | 190900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20231117 | 190800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20231117 | 190700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20231117 | 190600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20231117 | 190500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20231117 | 190400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20231117 | 190300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20231117 | 190200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20231117 | 190100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20231117 | 190000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20231117 | 185900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20231117 | 185800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20231117 | 185700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20231117 | 185600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20231117 | 185500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20231117 | 185400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20231117 | 185300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20231117 | 185200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20231117 | 185100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20231117 | 185000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20231117 | 184900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20231117 | 184800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20231117 | 184700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20231117 | 184600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 33 | 20231117 | 184500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20231117 | 184400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20231117 | 184300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20231117 | 184200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20231117 | 184100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20231117 | 184000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20231117 | 183900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20231117 | 183800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20231117 | 183700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20231117 | 183600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20231117 | 183500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20231117 | 183400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20231117 | 183300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20231117 | 183200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20231117 | 183100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20231117 | 183000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20231117 | 182900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20231117 | 182800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20231117 | 182700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20231117 | 182600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20231117 | 182500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20231117 | 182400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20231117 | 182300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20231117 | 182200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20231117 | 182100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20231117 | 182000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20231117 | 181900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20231117 | 181800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20231117 | 181700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20231117 | 181600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 63 | 20231117 | 181500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20231117 | 181400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20231117 | 181300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20231117 | 181200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20231117 | 181100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20231117 | 181000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20231117 | 180900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20231117 | 180800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20231117 | 180700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20231117 | 180600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20231117 | 180500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20231117 | 180400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20231117 | 180300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20231117 | 180200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20231117 | 180100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20231117 | 180000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20231117 | 175900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20231117 | 175800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20231117 | 175700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20231117 | 175600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20231117 | 175500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20231117 | 175400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20231117 | 175300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20231117 | 175200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20231117 | 175100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20231117 | 175000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20231117 | 174900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20231117 | 174800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20231117 | 174700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20231117 | 174600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 93 | 20231117 | 174500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20231117 | 174400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20231117 | 174300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20231117 | 174200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20231117 | 174100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20231117 | 174000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20231117 | 173900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20231117 | 173800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20231117 | 173700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20231117 | 173600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20231117 | 173500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20231117 | 173400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20231117 | 173300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20231117 | 173200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20231117 | 173100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20231117 | 173000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20231117 | 172900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20231117 | 172800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20231117 | 172700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20231117 | 172600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20231117 | 172500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20231117 | 172400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20231117 | 172300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20231117 | 172200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20231117 | 172100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20231117 | 172000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20231117 | 171900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20231117 | 171800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20231117 | 171700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20231117 | 171600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 123 | 20231117 | 171500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20231117 | 171400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20231117 | 171300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20231117 | 171200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20231117 | 171100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20231117 | 171000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20231117 | 170900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20231117 | 170800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20231117 | 170700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20231117 | 170600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20231117 | 170500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20231117 | 170400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20231117 | 170300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20231117 | 170200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20231117 | 170100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20231117 | 170000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20231117 | 165900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20231117 | 165800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20231117 | 165700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20231117 | 165600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20231117 | 165500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20231117 | 165400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20231117 | 165300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20231117 | 165200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20231117 | 165100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20231117 | 165000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20231117 | 164900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20231117 | 164800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20231117 | 164700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20231117 | 164600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 153 | 20231117 | 164500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20231117 | 164400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20231117 | 164300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20231117 | 164200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20231117 | 164100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20231117 | 164000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20231117 | 163900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20231117 | 163800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20231117 | 163700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20231117 | 163600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20231117 | 163500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20231117 | 163400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20231117 | 163300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20231117 | 163200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20231117 | 163100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20231117 | 163000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20231117 | 162900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20231117 | 162800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20231117 | 162700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20231117 | 162600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20231117 | 162500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20231117 | 162400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20231117 | 162300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20231117 | 162200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20231117 | 162100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20231117 | 162000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20231117 | 161900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20231117 | 161800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20231117 | 161700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20231117 | 161600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 183 | 20231117 | 161500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20231117 | 161400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20231117 | 161300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20231117 | 161200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20231117 | 161100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20231117 | 161000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20231117 | 160900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20231117 | 160800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20231117 | 160700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20231117 | 160600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20231117 | 160500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20231117 | 160400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20231117 | 160300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20231117 | 160200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20231117 | 160100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20231117 | 160000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20231117 | 155900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20231117 | 155800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20231117 | 155700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20231117 | 155600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20231117 | 155500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20231117 | 155400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20231117 | 155300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20231117 | 155200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20231117 | 155100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20231117 | 155000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20231117 | 154900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20231117 | 154800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20231117 | 154700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20231117 | 154600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 213 | 20231117 | 154500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20231117 | 154400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20231117 | 154300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20231117 | 154200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20231117 | 154100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20231117 | 154000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20231117 | 153900 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20231117 | 153800 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20231117 | 153700 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20231117 | 153600 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20231117 | 153500 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20231117 | 153400 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20231117 | 153300 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20231117 | 153200 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20231117 | 153100 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20231117 | 153000 | 54099971200 | 47500 | 47500 | 47500 | 47500 | 49202 |
| 229 | 20231117 | 152900 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 230 | 20231117 | 152800 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 231 | 20231117 | 152700 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 232 | 20231117 | 152600 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 233 | 20231117 | 152500 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 234 | 20231117 | 152400 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 235 | 20231117 | 152300 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 236 | 20231117 | 152200 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 237 | 20231117 | 152100 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 238 | 20231117 | 152000 | 51762876200 | 47350 | 47350 | 47350 | 47350 | 0 |
| 239 | 20231117 | 151900 | 51762876200 | 47350 | 47350 | 47400 | 47300 | 5245 |
| 240 | 20231117 | 151800 | 51514426900 | 47350 | 47300 | 47350 | 47300 | 4321 |
| 241 | 20231117 | 151700 | 51309884650 | 47300 | 47300 | 47350 | 47300 | 5790 |
| 242 | 20231117 | 151600 | 51035781200 | 47350 | 47300 | 47350 | 47300 | 5682 |
| 243 | 20231117 | 151500 | 50766776400 | 47300 | 47300 | 47350 | 47300 | 1738 |
| 244 | 20231117 | 151400 | 50684541100 | 47300 | 47300 | 47350 | 47300 | 3802 |
| 245 | 20231117 | 151300 | 50504658950 | 47300 | 47300 | 47350 | 47300 | 1991 |
| 246 | 20231117 | 151200 | 50410456700 | 47300 | 47300 | 47350 | 47300 | 2297 |
| 247 | 20231117 | 151100 | 50301757900 | 47300 | 47300 | 47350 | 47300 | 2211 |
| 248 | 20231117 | 151000 | 50197167450 | 47300 | 47350 | 47350 | 47300 | 2537 |
| 249 | 20231117 | 150900 | 50077123850 | 47350 | 47350 | 47350 | 47300 | 1730 |
| 250 | 20231117 | 150800 | 49995260950 | 47300 | 47300 | 47350 | 47300 | 2378 |
| 251 | 20231117 | 150700 | 49882759700 | 47300 | 47300 | 47350 | 47300 | 1611 |
| 252 | 20231117 | 150600 | 49806543250 | 47300 | 47300 | 47350 | 47300 | 2241 |
| 253 | 20231117 | 150500 | 49700503150 | 47350 | 47350 | 47350 | 47300 | 1424 |
| 254 | 20231117 | 150400 | 49633110850 | 47350 | 47350 | 47350 | 47300 | 2371 |
| 255 | 20231117 | 150300 | 49520903000 | 47350 | 47350 | 47350 | 47300 | 3638 |
| 256 | 20231117 | 150200 | 49348718200 | 47300 | 47350 | 47350 | 47300 | 1901 |
| 257 | 20231117 | 150100 | 49258738350 | 47300 | 47350 | 47350 | 47300 | 1505 |
| 258 | 20231117 | 150000 | 49187537200 | 47350 | 47300 | 47400 | 47300 | 8897 |
| 259 | 20231117 | 145900 | 48766412450 | 47300 | 47350 | 47350 | 47300 | 2324 |
| 260 | 20231117 | 145800 | 48656484350 | 47300 | 47300 | 47350 | 47300 | 3526 |
| 261 | 20231117 | 145700 | 48489577000 | 47300 | 47300 | 47350 | 47300 | 3761 |
| 262 | 20231117 | 145600 | 48311621750 | 47350 | 47300 | 47350 | 47300 | 1243 |
| 263 | 20231117 | 145500 | 48252808700 | 47300 | 47300 | 47350 | 47300 | 1720 |
| 264 | 20231117 | 145400 | 48171446100 | 47300 | 47300 | 47350 | 47300 | 1259 |
| 265 | 20231117 | 145300 | 48111891100 | 47300 | 47300 | 47350 | 47300 | 2683 |
| 266 | 20231117 | 145200 | 47984971850 | 47300 | 47300 | 47350 | 47300 | 1224 |
| 267 | 20231117 | 145100 | 47927069000 | 47300 | 47300 | 47350 | 47300 | 3203 |
| 268 | 20231117 | 145000 | 47775538850 | 47300 | 47300 | 47350 | 47300 | 1694 |
| 269 | 20231117 | 144900 | 47695407550 | 47300 | 47300 | 47350 | 47250 | 3080 |
| 270 | 20231117 | 144800 | 47549748050 | 47250 | 47250 | 47300 | 47250 | 483 |
| 271 | 20231117 | 144700 | 47526919100 | 47300 | 47350 | 47350 | 47250 | 3243 |
| 272 | 20231117 | 144600 | 47373603200 | 47300 | 47350 | 47350 | 47300 | 4255 |
| 273 | 20231117 | 144500 | 47172329550 | 47350 | 47300 | 47350 | 47300 | 687 |
| 274 | 20231117 | 144400 | 47139826000 | 47300 | 47300 | 47350 | 47300 | 2380 |
| 275 | 20231117 | 144300 | 47027249400 | 47250 | 47300 | 47300 | 47250 | 1780 |
| 276 | 20231117 | 144200 | 46943083450 | 47300 | 47300 | 47350 | 47300 | 2228 |
| 277 | 20231117 | 144100 | 46837684150 | 47300 | 47350 | 47350 | 47300 | 1011 |
| 278 | 20231117 | 144000 | 46789845400 | 47350 | 47250 | 47350 | 47200 | 9324 |
| 279 | 20231117 | 143900 | 46348805200 | 47250 | 47300 | 47300 | 47200 | 2670 |
| 280 | 20231117 | 143800 | 46222667900 | 47300 | 47200 | 47300 | 47200 | 1640 |
| 281 | 20231117 | 143700 | 46145173300 | 47250 | 47300 | 47300 | 47200 | 6516 |
| 282 | 20231117 | 143600 | 45837298850 | 47250 | 47250 | 47300 | 47250 | 1250 |
| 283 | 20231117 | 143500 | 45778227050 | 47250 | 47300 | 47300 | 47250 | 1200 |
| 284 | 20231117 | 143400 | 45721504750 | 47300 | 47250 | 47300 | 47250 | 1562 |
| 285 | 20231117 | 143300 | 45647686900 | 47250 | 47300 | 47350 | 47250 | 4926 |
| 286 | 20231117 | 143200 | 45414691800 | 47300 | 47300 | 47350 | 47300 | 2043 |
| 287 | 20231117 | 143100 | 45318016750 | 47350 | 47350 | 47400 | 47300 | 6101 |
| 288 | 20231117 | 143000 | 45029308150 | 47350 | 47400 | 47400 | 47350 | 660 |
| 289 | 20231117 | 142900 | 44998049150 | 47350 | 47350 | 47400 | 47350 | 1631 |
| 290 | 20231117 | 142800 | 44920818000 | 47350 | 47350 | 47400 | 47350 | 692 |
| 291 | 20231117 | 142700 | 44888042100 | 47350 | 47400 | 47400 | 47350 | 1185 |
| 292 | 20231117 | 142600 | 44831895950 | 47350 | 47450 | 47450 | 47350 | 24104 |
| 293 | 20231117 | 142500 | 43689368150 | 47450 | 47450 | 47500 | 47400 | 2862 |
| 294 | 20231117 | 142400 | 43553558750 | 47500 | 47450 | 47500 | 47450 | 699 |
| 295 | 20231117 | 142300 | 43520384700 | 47450 | 47450 | 47500 | 47450 | 771 |
| 296 | 20231117 | 142200 | 43483799500 | 47450 | 47500 | 47500 | 47450 | 1656 |
| 297 | 20231117 | 142100 | 43405211150 | 47500 | 47450 | 47500 | 47450 | 882 |
| 298 | 20231117 | 142000 | 43363343700 | 47450 | 47450 | 47500 | 47450 | 560 |
| 299 | 20231117 | 141900 | 43336769950 | 47450 | 47450 | 47500 | 47450 | 1160 |
| 300 | 20231117 | 141800 | 43281709050 | 47450 | 47500 | 47500 | 47450 | 1465 |
| 301 | 20231117 | 141700 | 43212178150 | 47450 | 47500 | 47500 | 47450 | 1205 |
| 302 | 20231117 | 141600 | 43154961950 | 47500 | 47400 | 47500 | 47400 | 884 |
| 303 | 20231117 | 141500 | 43113015500 | 47450 | 47400 | 47450 | 47400 | 475 |
| 304 | 20231117 | 141400 | 43090495350 | 47400 | 47450 | 47500 | 47400 | 1759 |
| 305 | 20231117 | 141300 | 43007052950 | 47450 | 47450 | 47500 | 47400 | 2652 |
| 306 | 20231117 | 141200 | 42881216350 | 47500 | 47550 | 47550 | 47450 | 5890 |
| 307 | 20231117 | 141100 | 42601548350 | 47550 | 47500 | 47550 | 47500 | 1402 |
| 308 | 20231117 | 141000 | 42534931300 | 47550 | 47550 | 47550 | 47500 | 395 |
| 309 | 20231117 | 140900 | 42516158250 | 47550 | 47450 | 47550 | 47450 | 1261 |
| 310 | 20231117 | 140800 | 42456243200 | 47450 | 47400 | 47500 | 47400 | 4080 |
| 311 | 20231117 | 140700 | 42262603750 | 47450 | 47400 | 47450 | 47400 | 1298 |
| 312 | 20231117 | 140600 | 42201037550 | 47450 | 47400 | 47450 | 47400 | 686 |
| 313 | 20231117 | 140500 | 42168504750 | 47400 | 47450 | 47450 | 47400 | 573 |
| 314 | 20231117 | 140400 | 42141333450 | 47450 | 47400 | 47450 | 47400 | 2332 |
| 315 | 20231117 | 140300 | 42030783200 | 47450 | 47500 | 47500 | 47400 | 1358 |
| 316 | 20231117 | 140200 | 41966364700 | 47500 | 47500 | 47500 | 47450 | 807 |
| 317 | 20231117 | 140100 | 41928069550 | 47500 | 47500 | 47500 | 47400 | 848 |
| 318 | 20231117 | 140000 | 41887834250 | 47450 | 47500 | 47500 | 47450 | 2307 |
| 319 | 20231117 | 135900 | 41778351400 | 47500 | 47500 | 47550 | 47450 | 2602 |
| 320 | 20231117 | 135800 | 41654722650 | 47500 | 47450 | 47500 | 47450 | 3935 |
| 321 | 20231117 | 135700 | 41467845200 | 47500 | 47450 | 47500 | 47450 | 1185 |
| 322 | 20231117 | 135600 | 41411586850 | 47500 | 47400 | 47500 | 47400 | 3931 |
| 323 | 20231117 | 135500 | 41225120150 | 47400 | 47350 | 47400 | 47350 | 5242 |
| 324 | 20231117 | 135400 | 40976668600 | 47400 | 47350 | 47400 | 47350 | 379 |
| 325 | 20231117 | 135300 | 40958720050 | 47400 | 47350 | 47400 | 47350 | 975 |
| 326 | 20231117 | 135200 | 40912543300 | 47350 | 47400 | 47400 | 47350 | 451 |
| 327 | 20231117 | 135100 | 40891183550 | 47350 | 47350 | 47400 | 47350 | 2730 |
| 328 | 20231117 | 135000 | 40761912200 | 47400 | 47350 | 47400 | 47350 | 911 |
| 329 | 20231117 | 134900 | 40718760550 | 47400 | 47400 | 47400 | 47350 | 1886 |
| 330 | 20231117 | 134800 | 40629451300 | 47400 | 47350 | 47400 | 47350 | 877 |
| 331 | 20231117 | 134700 | 40587903650 | 47400 | 47350 | 47400 | 47350 | 738 |
| 332 | 20231117 | 134600 | 40552952350 | 47350 | 47400 | 47400 | 47350 | 567 |
| 333 | 20231117 | 134500 | 40526096000 | 47400 | 47400 | 47400 | 47350 | 363 |
| 334 | 20231117 | 134400 | 40508904850 | 47400 | 47350 | 47400 | 47350 | 1456 |
| 335 | 20231117 | 134300 | 40439946400 | 47400 | 47300 | 47400 | 47300 | 858 |
| 336 | 20231117 | 134200 | 40399336800 | 47300 | 47300 | 47350 | 47300 | 3652 |
| 337 | 20231117 | 134100 | 40226447300 | 47350 | 47300 | 47350 | 47300 | 1239 |
| 338 | 20231117 | 134000 | 40167816900 | 47300 | 47300 | 47350 | 47300 | 716 |
| 339 | 20231117 | 133900 | 40133946250 | 47300 | 47350 | 47350 | 47300 | 1891 |
| 340 | 20231117 | 133800 | 40044490050 | 47350 | 47300 | 47350 | 47300 | 645 |
| 341 | 20231117 | 133700 | 40013979000 | 47350 | 47350 | 47350 | 47300 | 1844 |
| 342 | 20231117 | 133600 | 39926738150 | 47350 | 47350 | 47350 | 47300 | 1755 |
| 343 | 20231117 | 133500 | 39843706150 | 47300 | 47350 | 47350 | 47300 | 943 |
| 344 | 20231117 | 133400 | 39799100200 | 47350 | 47350 | 47350 | 47300 | 602 |
| 345 | 20231117 | 133300 | 39770618600 | 47300 | 47300 | 47350 | 47300 | 522 |
| 346 | 20231117 | 133200 | 39745920650 | 47300 | 47350 | 47350 | 47300 | 4155 |
| 347 | 20231117 | 133100 | 39549368150 | 47300 | 47350 | 47400 | 47300 | 2695 |
| 348 | 20231117 | 133000 | 39421793700 | 47350 | 47350 | 47400 | 47350 | 1022 |
| 349 | 20231117 | 132900 | 39373391700 | 47350 | 47350 | 47400 | 47300 | 1051 |
| 350 | 20231117 | 132800 | 39323625100 | 47350 | 47400 | 47400 | 47300 | 1288 |
| 351 | 20231117 | 132700 | 39262645600 | 47350 | 47350 | 47400 | 47350 | 1275 |
| 352 | 20231117 | 132600 | 39202271700 | 47350 | 47350 | 47400 | 47300 | 3276 |
| 353 | 20231117 | 132500 | 39047145750 | 47350 | 47350 | 47400 | 47350 | 3870 |
| 354 | 20231117 | 132400 | 38863893650 | 47350 | 47350 | 47400 | 47300 | 1223 |
| 355 | 20231117 | 132300 | 38805985050 | 47400 | 47350 | 47400 | 47350 | 1001 |
| 356 | 20231117 | 132200 | 38758585350 | 47350 | 47400 | 47400 | 47350 | 781 |
| 357 | 20231117 | 132100 | 38721595600 | 47350 | 47350 | 47400 | 47350 | 798 |
| 358 | 20231117 | 132000 | 38683806200 | 47300 | 47300 | 47350 | 47300 | 4193 |
| 359 | 20231117 | 131900 | 38485354750 | 47350 | 47350 | 47400 | 47300 | 1624 |
| 360 | 20231117 | 131800 | 38408497350 | 47350 | 47400 | 47400 | 47350 | 6595 |
| 361 | 20231117 | 131700 | 38096213850 | 47350 | 47400 | 47400 | 47350 | 611 |
| 362 | 20231117 | 131600 | 38067279200 | 47350 | 47400 | 47450 | 47350 | 1421 |
| 363 | 20231117 | 131500 | 37999953800 | 47450 | 47450 | 47450 | 47400 | 879 |
| 364 | 20231117 | 131400 | 37958278150 | 47400 | 47350 | 47450 | 47350 | 2128 |
| 365 | 20231117 | 131300 | 37857467450 | 47400 | 47350 | 47400 | 47350 | 732 |
| 366 | 20231117 | 131200 | 37822793950 | 47350 | 47450 | 47450 | 47350 | 1847 |
| 367 | 20231117 | 131100 | 37735302900 | 47400 | 47400 | 47450 | 47350 | 5640 |
| 368 | 20231117 | 131000 | 37467982900 | 47400 | 47550 | 47550 | 47350 | 40532 |
| 369 | 20231117 | 130900 | 35544787350 | 47500 | 47500 | 47550 | 47500 | 1614 |
| 370 | 20231117 | 130800 | 35468117300 | 47500 | 47550 | 47550 | 47500 | 2201 |
| 371 | 20231117 | 130700 | 35363552950 | 47500 | 47550 | 47550 | 47500 | 3003 |
| 372 | 20231117 | 130600 | 35220833750 | 47550 | 47550 | 47600 | 47550 | 1161 |
| 373 | 20231117 | 130500 | 35165619450 | 47600 | 47550 | 47600 | 47550 | 819 |
| 374 | 20231117 | 130400 | 35126672200 | 47550 | 47550 | 47600 | 47500 | 2279 |
| 375 | 20231117 | 130300 | 35018338200 | 47550 | 47600 | 47600 | 47550 | 1502 |
| 376 | 20231117 | 130200 | 34946916350 | 47550 | 47550 | 47600 | 47550 | 983 |
| 377 | 20231117 | 130100 | 34900168200 | 47600 | 47600 | 47600 | 47550 | 1719 |
| 378 | 20231117 | 130000 | 34818386900 | 47550 | 47550 | 47600 | 47550 | 310 |
| 379 | 20231117 | 125900 | 34803643300 | 47600 | 47600 | 47600 | 47550 | 1174 |
| 380 | 20231117 | 125800 | 34747809450 | 47550 | 47600 | 47600 | 47550 | 1196 |
| 381 | 20231117 | 125700 | 34690910250 | 47600 | 47550 | 47600 | 47550 | 3736 |
| 382 | 20231117 | 125600 | 34513259100 | 47550 | 47550 | 47600 | 47550 | 1137 |
| 383 | 20231117 | 125500 | 34459151400 | 47550 | 47600 | 47600 | 47550 | 388 |
| 384 | 20231117 | 125400 | 34440697350 | 47550 | 47550 | 47600 | 47550 | 984 |
| 385 | 20231117 | 125300 | 34393890550 | 47550 | 47550 | 47600 | 47550 | 347 |
| 386 | 20231117 | 125200 | 34377387550 | 47550 | 47600 | 47600 | 47550 | 990 |
| 387 | 20231117 | 125100 | 34330305100 | 47550 | 47600 | 47600 | 47550 | 1872 |
| 388 | 20231117 | 125000 | 34241216500 | 47550 | 47600 | 47600 | 47550 | 632 |
| 389 | 20231117 | 124900 | 34211148750 | 47550 | 47550 | 47600 | 47550 | 898 |
| 390 | 20231117 | 124800 | 34168438350 | 47600 | 47550 | 47600 | 47550 | 732 |
| 391 | 20231117 | 124700 | 34133610700 | 47600 | 47600 | 47600 | 47550 | 706 |
| 392 | 20231117 | 124600 | 34100024050 | 47550 | 47550 | 47600 | 47550 | 3106 |
| 393 | 20231117 | 124500 | 33952208400 | 47550 | 47550 | 47600 | 47550 | 3945 |
| 394 | 20231117 | 124400 | 33764620700 | 47600 | 47600 | 47600 | 47550 | 916 |
| 395 | 20231117 | 124300 | 33721047150 | 47550 | 47600 | 47600 | 47550 | 463 |
| 396 | 20231117 | 124200 | 33699018950 | 47600 | 47600 | 47600 | 47550 | 533 |
| 397 | 20231117 | 124100 | 33673667650 | 47600 | 47600 | 47600 | 47550 | 1638 |
| 398 | 20231117 | 124000 | 33595703400 | 47600 | 47600 | 47600 | 47550 | 1593 |
| 399 | 20231117 | 123900 | 33519940100 | 47550 | 47550 | 47600 | 47550 | 2680 |
| 400 | 20231117 | 123800 | 33392445450 | 47550 | 47550 | 47600 | 47550 | 850 |
| 401 | 20231117 | 123700 | 33352024550 | 47550 | 47550 | 47600 | 47550 | 3092 |
| 402 | 20231117 | 123600 | 33204990100 | 47550 | 47550 | 47600 | 47550 | 1072 |
| 403 | 20231117 | 123500 | 33154010400 | 47550 | 47600 | 47600 | 47550 | 713 |
| 404 | 20231117 | 123400 | 33120105350 | 47550 | 47600 | 47600 | 47550 | 747 |
| 405 | 20231117 | 123300 | 33084581600 | 47550 | 47550 | 47600 | 47550 | 4781 |
| 406 | 20231117 | 123200 | 32857230950 | 47550 | 47600 | 47600 | 47550 | 567 |
| 407 | 20231117 | 123100 | 32830261450 | 47550 | 47600 | 47600 | 47550 | 1419 |
| 408 | 20231117 | 123000 | 32762780350 | 47600 | 47600 | 47600 | 47550 | 582 |
| 409 | 20231117 | 122900 | 32735097350 | 47600 | 47550 | 47600 | 47550 | 605 |
| 410 | 20231117 | 122800 | 32706325450 | 47550 | 47600 | 47600 | 47550 | 568 |
| 411 | 20231117 | 122700 | 32679309300 | 47550 | 47600 | 47600 | 47550 | 635 |
| 412 | 20231117 | 122600 | 32649107850 | 47600 | 47600 | 47650 | 47600 | 3030 |
| 413 | 20231117 | 122500 | 32504870700 | 47650 | 47600 | 47650 | 47600 | 2435 |
| 414 | 20231117 | 122400 | 32388961600 | 47650 | 47700 | 47700 | 47600 | 3137 |
| 415 | 20231117 | 122300 | 32239453350 | 47700 | 47650 | 47750 | 47650 | 2824 |
| 416 | 20231117 | 122200 | 32104775850 | 47650 | 47650 | 47700 | 47650 | 1347 |
| 417 | 20231117 | 122100 | 32040540000 | 47650 | 47650 | 47700 | 47650 | 878 |
| 418 | 20231117 | 122000 | 31998679200 | 47700 | 47650 | 47700 | 47650 | 850 |
| 419 | 20231117 | 121900 | 31958156500 | 47650 | 47650 | 47700 | 47650 | 734 |
| 420 | 20231117 | 121800 | 31923168850 | 47650 | 47650 | 47700 | 47650 | 1023 |
| 421 | 20231117 | 121700 | 31874391000 | 47700 | 47700 | 47700 | 47650 | 1694 |
| 422 | 20231117 | 121600 | 31793619600 | 47700 | 47650 | 47700 | 47650 | 443 |
| 423 | 20231117 | 121500 | 31772499500 | 47650 | 47700 | 47700 | 47650 | 1030 |
| 424 | 20231117 | 121400 | 31723391600 | 47650 | 47650 | 47700 | 47650 | 1000 |
| 425 | 20231117 | 121300 | 31675735700 | 47700 | 47650 | 47700 | 47650 | 536 |
| 426 | 20231117 | 121200 | 31650192350 | 47650 | 47650 | 47700 | 47650 | 693 |
| 427 | 20231117 | 121100 | 31617159250 | 47650 | 47700 | 47700 | 47650 | 502 |
| 428 | 20231117 | 121000 | 31593234250 | 47650 | 47700 | 47700 | 47650 | 1395 |
| 429 | 20231117 | 120900 | 31526759400 | 47650 | 47700 | 47700 | 47650 | 1402 |
| 430 | 20231117 | 120800 | 31459937400 | 47650 | 47650 | 47700 | 47650 | 1673 |
| 431 | 20231117 | 120700 | 31380215800 | 47650 | 47700 | 47700 | 47650 | 700 |
| 432 | 20231117 | 120600 | 31346855000 | 47650 | 47650 | 47700 | 47650 | 348 |
| 433 | 20231117 | 120500 | 31330270400 | 47650 | 47700 | 47700 | 47650 | 693 |
| 434 | 20231117 | 120400 | 31297241050 | 47650 | 47650 | 47700 | 47650 | 906 |
| 435 | 20231117 | 120300 | 31254062750 | 47650 | 47650 | 47700 | 47650 | 850 |
| 436 | 20231117 | 120200 | 31213549200 | 47650 | 47700 | 47700 | 47650 | 928 |
| 437 | 20231117 | 120100 | 31169321300 | 47650 | 47650 | 47700 | 47650 | 521 |
| 438 | 20231117 | 120000 | 31144487500 | 47650 | 47650 | 47700 | 47650 | 309 |
| 439 | 20231117 | 115900 | 31129762250 | 47700 | 47650 | 47700 | 47650 | 462 |
| 440 | 20231117 | 115800 | 31107745100 | 47650 | 47650 | 47700 | 47650 | 805 |
| 441 | 20231117 | 115700 | 31069378600 | 47650 | 47700 | 47700 | 47650 | 1015 |
| 442 | 20231117 | 115600 | 31021011650 | 47650 | 47650 | 47700 | 47650 | 293 |
| 443 | 20231117 | 115500 | 31007047450 | 47700 | 47700 | 47700 | 47650 | 886 |
| 444 | 20231117 | 115400 | 30964820200 | 47650 | 47650 | 47700 | 47650 | 938 |
| 445 | 20231117 | 115300 | 30920122050 | 47650 | 47650 | 47700 | 47600 | 6322 |
| 446 | 20231117 | 115200 | 30618906850 | 47650 | 47700 | 47750 | 47650 | 1839 |
| 447 | 20231117 | 115100 | 30531200700 | 47700 | 47700 | 47750 | 47700 | 1006 |
| 448 | 20231117 | 115000 | 30483202600 | 47750 | 47700 | 47750 | 47700 | 321 |
| 449 | 20231117 | 114900 | 30467888300 | 47700 | 47750 | 47750 | 47700 | 3508 |
| 450 | 20231117 | 114800 | 30300399100 | 47700 | 47750 | 47750 | 47700 | 607 |
| 451 | 20231117 | 114700 | 30271430950 | 47750 | 47700 | 47750 | 47700 | 700 |
| 452 | 20231117 | 114600 | 30238037950 | 47700 | 47700 | 47750 | 47700 | 725 |
| 453 | 20231117 | 114500 | 30203453850 | 47700 | 47700 | 47750 | 47700 | 702 |
| 454 | 20231117 | 114400 | 30169956450 | 47750 | 47700 | 47750 | 47700 | 713 |
| 455 | 20231117 | 114300 | 30135937550 | 47700 | 47750 | 47750 | 47700 | 212 |
| 456 | 20231117 | 114200 | 30125823300 | 47700 | 47700 | 47750 | 47700 | 634 |
| 457 | 20231117 | 114100 | 30095579200 | 47700 | 47700 | 47750 | 47650 | 1273 |
| 458 | 20231117 | 114000 | 30034849950 | 47700 | 47750 | 47750 | 47700 | 406 |
| 459 | 20231117 | 113900 | 30015480850 | 47700 | 47700 | 47750 | 47700 | 567 |
| 460 | 20231117 | 113800 | 29988432950 | 47700 | 47650 | 47750 | 47650 | 2779 |
| 461 | 20231117 | 113700 | 29855877700 | 47700 | 47700 | 47700 | 47650 | 1275 |
| 462 | 20231117 | 113600 | 29795085500 | 47700 | 47600 | 47700 | 47600 | 730 |
| 463 | 20231117 | 113500 | 29760306650 | 47600 | 47650 | 47650 | 47600 | 411 |
| 464 | 20231117 | 113400 | 29740738300 | 47650 | 47600 | 47700 | 47600 | 873 |
| 465 | 20231117 | 113300 | 29699164150 | 47650 | 47650 | 47700 | 47600 | 2457 |
| 466 | 20231117 | 113200 | 29582123700 | 47600 | 47600 | 47650 | 47600 | 1772 |
| 467 | 20231117 | 113100 | 29497709950 | 47600 | 47700 | 47700 | 47600 | 2579 |
| 468 | 20231117 | 113000 | 29374845250 | 47700 | 47650 | 47700 | 47650 | 931 |
| 469 | 20231117 | 112900 | 29330474000 | 47650 | 47650 | 47700 | 47650 | 577 |
| 470 | 20231117 | 112800 | 29302962600 | 47650 | 47650 | 47700 | 47650 | 840 |
| 471 | 20231117 | 112700 | 29262926850 | 47700 | 47650 | 47700 | 47650 | 1016 |
| 472 | 20231117 | 112600 | 29214501300 | 47650 | 47600 | 47700 | 47600 | 4962 |
| 473 | 20231117 | 112500 | 28978070300 | 47600 | 47650 | 47650 | 47600 | 866 |
| 474 | 20231117 | 112400 | 28936836250 | 47600 | 47600 | 47650 | 47600 | 646 |
| 475 | 20231117 | 112300 | 28906085300 | 47600 | 47600 | 47650 | 47600 | 900 |
| 476 | 20231117 | 112200 | 28863230950 | 47650 | 47600 | 47650 | 47600 | 623 |
| 477 | 20231117 | 112100 | 28833571150 | 47600 | 47600 | 47650 | 47600 | 1318 |
| 478 | 20231117 | 112000 | 28770817450 | 47600 | 47550 | 47650 | 47550 | 1855 |
| 479 | 20231117 | 111900 | 28682539950 | 47600 | 47550 | 47600 | 47550 | 1251 |
| 480 | 20231117 | 111800 | 28623053000 | 47550 | 47550 | 47600 | 47550 | 851 |
| 481 | 20231117 | 111700 | 28582570000 | 47600 | 47550 | 47600 | 47550 | 2400 |
| 482 | 20231117 | 111600 | 28468444000 | 47550 | 47550 | 47600 | 47550 | 1625 |
| 483 | 20231117 | 111500 | 28391161850 | 47550 | 47550 | 47600 | 47550 | 500 |
| 484 | 20231117 | 111400 | 28367383500 | 47600 | 47550 | 47600 | 47550 | 2296 |
| 485 | 20231117 | 111300 | 28258202750 | 47550 | 47500 | 47600 | 47500 | 1224 |
| 486 | 20231117 | 111200 | 28200008700 | 47500 | 47550 | 47550 | 47500 | 3405 |
| 487 | 20231117 | 111100 | 28038263050 | 47550 | 47500 | 47550 | 47500 | 958 |
| 488 | 20231117 | 111000 | 27992750450 | 47500 | 47550 | 47600 | 47500 | 1055 |
| 489 | 20231117 | 110900 | 27942603050 | 47550 | 47550 | 47600 | 47550 | 1057 |
| 490 | 20231117 | 110800 | 27892333600 | 47550 | 47600 | 47600 | 47500 | 1186 |
| 491 | 20231117 | 110700 | 27835953900 | 47600 | 47600 | 47650 | 47500 | 10739 |
| 492 | 20231117 | 110600 | 27325730100 | 47650 | 47600 | 47650 | 47550 | 2929 |
| 493 | 20231117 | 110500 | 27186307700 | 47600 | 47600 | 47650 | 47550 | 2864 |
| 494 | 20231117 | 110400 | 27049991200 | 47550 | 47550 | 47600 | 47550 | 5137 |
| 495 | 20231117 | 110300 | 26805723900 | 47550 | 47550 | 47600 | 47550 | 543 |
| 496 | 20231117 | 110200 | 26779894700 | 47600 | 47550 | 47600 | 47500 | 4121 |
| 497 | 20231117 | 110100 | 26583946100 | 47550 | 47500 | 47550 | 47500 | 1942 |
| 498 | 20231117 | 110000 | 26491685650 | 47500 | 47500 | 47550 | 47500 | 1495 |
| 499 | 20231117 | 105900 | 26420653350 | 47500 | 47500 | 47550 | 47500 | 1707 |
| 500 | 20231117 | 105800 | 26339545000 | 47550 | 47550 | 47550 | 47500 | 1809 |
| 501 | 20231117 | 105700 | 26253586800 | 47550 | 47600 | 47600 | 47500 | 8944 |
| 502 | 20231117 | 105600 | 25828310050 | 47550 | 47650 | 47650 | 47550 | 6473 |
| 503 | 20231117 | 105500 | 25520183050 | 47600 | 47600 | 47650 | 47600 | 979 |
| 504 | 20231117 | 105400 | 25473581350 | 47600 | 47600 | 47650 | 47600 | 1340 |
| 505 | 20231117 | 105300 | 25409769450 | 47600 | 47650 | 47650 | 47600 | 816 |
| 506 | 20231117 | 105200 | 25370925750 | 47600 | 47600 | 47650 | 47600 | 1245 |
| 507 | 20231117 | 105100 | 25311649600 | 47600 | 47600 | 47650 | 47550 | 912 |
| 508 | 20231117 | 105000 | 25268232050 | 47600 | 47600 | 47650 | 47550 | 4113 |
| 509 | 20231117 | 104900 | 25072452550 | 47600 | 47600 | 47650 | 47600 | 3120 |
| 510 | 20231117 | 104800 | 24923905450 | 47600 | 47650 | 47700 | 47600 | 6404 |
| 511 | 20231117 | 104700 | 24618811200 | 47700 | 47700 | 47700 | 47650 | 772 |
| 512 | 20231117 | 104600 | 24582013450 | 47700 | 47700 | 47700 | 47650 | 757 |
| 513 | 20231117 | 104500 | 24545923750 | 47700 | 47750 | 47750 | 47650 | 6881 |
| 514 | 20231117 | 104400 | 24217609900 | 47750 | 47750 | 47750 | 47700 | 1678 |
| 515 | 20231117 | 104300 | 24137509250 | 47750 | 47700 | 47750 | 47650 | 3771 |
| 516 | 20231117 | 104200 | 23957636850 | 47700 | 47700 | 47700 | 47650 | 2247 |
| 517 | 20231117 | 104100 | 23850505800 | 47700 | 47650 | 47750 | 47650 | 3590 |
| 518 | 20231117 | 104000 | 23679272500 | 47650 | 47650 | 47700 | 47650 | 2494 |
| 519 | 20231117 | 103900 | 23560416650 | 47650 | 47700 | 47700 | 47650 | 1092 |
| 520 | 20231117 | 103800 | 23508350300 | 47650 | 47650 | 47700 | 47650 | 3871 |
| 521 | 20231117 | 103700 | 23323885700 | 47650 | 47700 | 47700 | 47650 | 1286 |
| 522 | 20231117 | 103600 | 23262598450 | 47700 | 47700 | 47750 | 47650 | 3536 |
| 523 | 20231117 | 103500 | 23093925350 | 47750 | 47700 | 47750 | 47700 | 5490 |
| 524 | 20231117 | 103400 | 22832040350 | 47700 | 47700 | 47700 | 47650 | 983 |
| 525 | 20231117 | 103300 | 22785191950 | 47700 | 47600 | 47700 | 47600 | 2596 |
| 526 | 20231117 | 103200 | 22661493000 | 47650 | 47650 | 47650 | 47600 | 832 |
| 527 | 20231117 | 103100 | 22621881500 | 47650 | 47650 | 47650 | 47600 | 2746 |
| 528 | 20231117 | 103000 | 22491053450 | 47650 | 47600 | 47650 | 47600 | 748 |
| 529 | 20231117 | 102900 | 22455430700 | 47600 | 47650 | 47700 | 47600 | 3397 |
| 530 | 20231117 | 102800 | 22293566550 | 47650 | 47600 | 47650 | 47600 | 2091 |
| 531 | 20231117 | 102700 | 22193953850 | 47650 | 47600 | 47650 | 47600 | 1431 |
| 532 | 20231117 | 102600 | 22125829550 | 47600 | 47700 | 47700 | 47600 | 2565 |
| 533 | 20231117 | 102500 | 22003611600 | 47700 | 47650 | 47700 | 47650 | 808 |
| 534 | 20231117 | 102400 | 21965101950 | 47650 | 47650 | 47700 | 47650 | 1166 |
| 535 | 20231117 | 102300 | 21909517800 | 47650 | 47650 | 47700 | 47650 | 769 |
| 536 | 20231117 | 102200 | 21872869850 | 47650 | 47750 | 47750 | 47650 | 4205 |
| 537 | 20231117 | 102100 | 21672294200 | 47700 | 47700 | 47750 | 47700 | 1839 |
| 538 | 20231117 | 102000 | 21584567350 | 47700 | 47700 | 47750 | 47700 | 927 |
| 539 | 20231117 | 101900 | 21540338650 | 47750 | 47750 | 47800 | 47700 | 1914 |
| 540 | 20231117 | 101800 | 21448952400 | 47750 | 47750 | 47800 | 47750 | 1693 |
| 541 | 20231117 | 101700 | 21368103500 | 47750 | 47750 | 47800 | 47750 | 555 |
| 542 | 20231117 | 101600 | 21341592300 | 47800 | 47750 | 47800 | 47750 | 1480 |
| 543 | 20231117 | 101500 | 21270896250 | 47750 | 47800 | 47800 | 47750 | 862 |
| 544 | 20231117 | 101400 | 21229711550 | 47750 | 47750 | 47800 | 47750 | 826 |
| 545 | 20231117 | 101300 | 21190251150 | 47800 | 47750 | 47800 | 47750 | 1041 |
| 546 | 20231117 | 101200 | 21140511550 | 47800 | 47800 | 47800 | 47750 | 1897 |
| 547 | 20231117 | 101100 | 21049909950 | 47750 | 47750 | 47850 | 47750 | 3928 |
| 548 | 20231117 | 101000 | 20862090900 | 47750 | 47750 | 47750 | 47700 | 979 |
| 549 | 20231117 | 100900 | 20815351400 | 47750 | 47800 | 47800 | 47700 | 2763 |
| 550 | 20231117 | 100800 | 20683433750 | 47800 | 47750 | 47800 | 47750 | 2811 |
| 551 | 20231117 | 100700 | 20549143550 | 47750 | 47900 | 47950 | 47750 | 7852 |
| 552 | 20231117 | 100600 | 20173288400 | 47950 | 47900 | 47950 | 47900 | 1264 |
| 553 | 20231117 | 100500 | 20112698050 | 47950 | 47950 | 47950 | 47900 | 569 |
| 554 | 20231117 | 100400 | 20085423450 | 47900 | 47900 | 47950 | 47900 | 1972 |
| 555 | 20231117 | 100300 | 19990878200 | 47950 | 47900 | 47950 | 47900 | 2254 |
| 556 | 20231117 | 100200 | 19882840900 | 47950 | 47950 | 47950 | 47900 | 1334 |
| 557 | 20231117 | 100100 | 19818885500 | 47950 | 48000 | 48000 | 47900 | 5126 |
| 558 | 20231117 | 100000 | 19573006750 | 48000 | 47950 | 48000 | 47900 | 3536 |
| 559 | 20231117 | 095900 | 19403466050 | 47950 | 47900 | 47950 | 47900 | 571 |
| 560 | 20231117 | 095800 | 19376108600 | 47900 | 48000 | 48000 | 47850 | 4422 |
| 561 | 20231117 | 095700 | 19164208750 | 48000 | 47900 | 48000 | 47850 | 16178 |
| 562 | 20231117 | 095600 | 18388307450 | 47850 | 47850 | 47900 | 47850 | 864 |
| 563 | 20231117 | 095500 | 18346951100 | 47900 | 47850 | 47900 | 47800 | 1117 |
| 564 | 20231117 | 095400 | 18293507200 | 47800 | 47850 | 47900 | 47800 | 1908 |
| 565 | 20231117 | 095300 | 18202223650 | 47850 | 47900 | 47950 | 47850 | 4722 |
| 566 | 20231117 | 095200 | 17976051900 | 47850 | 47750 | 47850 | 47750 | 3382 |
| 567 | 20231117 | 095100 | 17814394450 | 47750 | 47800 | 47800 | 47750 | 2308 |
| 568 | 20231117 | 095000 | 17704184000 | 47750 | 47750 | 47800 | 47750 | 1443 |
| 569 | 20231117 | 094900 | 17635238700 | 47800 | 47800 | 47800 | 47750 | 1606 |
| 570 | 20231117 | 094800 | 17558507300 | 47750 | 47750 | 47800 | 47700 | 1218 |
| 571 | 20231117 | 094700 | 17500348050 | 47750 | 47800 | 47800 | 47750 | 1750 |
| 572 | 20231117 | 094600 | 17416757650 | 47800 | 47700 | 47800 | 47700 | 1773 |
| 573 | 20231117 | 094500 | 17332137700 | 47750 | 47800 | 47850 | 47700 | 5159 |
| 574 | 20231117 | 094400 | 17085539750 | 47800 | 47750 | 47800 | 47750 | 1564 |
| 575 | 20231117 | 094300 | 17010810300 | 47750 | 47750 | 47800 | 47650 | 4894 |
| 576 | 20231117 | 094200 | 16777297150 | 47700 | 47550 | 47750 | 47550 | 5110 |
| 577 | 20231117 | 094100 | 16533813250 | 47550 | 47500 | 47600 | 47500 | 2052 |
| 578 | 20231117 | 094000 | 16436255700 | 47550 | 47500 | 47550 | 47450 | 7442 |
| 579 | 20231117 | 093900 | 16082754400 | 47500 | 47500 | 47500 | 47450 | 9831 |
| 580 | 20231117 | 093800 | 15616117250 | 47550 | 47550 | 47550 | 47500 | 2659 |
| 581 | 20231117 | 093700 | 15489754950 | 47550 | 47500 | 47600 | 47450 | 18794 |
| 582 | 20231117 | 093600 | 14596640250 | 47550 | 47550 | 47600 | 47500 | 5551 |
| 583 | 20231117 | 093500 | 14332703050 | 47600 | 47650 | 47650 | 47550 | 13005 |
| 584 | 20231117 | 093400 | 13713901250 | 47650 | 47600 | 47650 | 47600 | 3010 |
| 585 | 20231117 | 093300 | 13570527850 | 47650 | 47700 | 47750 | 47600 | 3552 |
| 586 | 20231117 | 093200 | 13401243350 | 47700 | 47700 | 47800 | 47700 | 6274 |
| 587 | 20231117 | 093100 | 13101674700 | 47650 | 47650 | 47700 | 47600 | 4860 |
| 588 | 20231117 | 093000 | 12870003950 | 47700 | 47650 | 47700 | 47600 | 10691 |
| 589 | 20231117 | 092900 | 12360651450 | 47650 | 47700 | 47700 | 47650 | 2985 |
| 590 | 20231117 | 092800 | 12218335700 | 47650 | 47650 | 47750 | 47650 | 2643 |
| 591 | 20231117 | 092700 | 12092300650 | 47700 | 47700 | 47700 | 47650 | 11802 |
| 592 | 20231117 | 092600 | 11529416700 | 47750 | 47800 | 47800 | 47700 | 7884 |
| 593 | 20231117 | 092500 | 11152760200 | 47800 | 47950 | 47950 | 47800 | 13090 |
| 594 | 20231117 | 092400 | 10526335500 | 47900 | 47950 | 47950 | 47900 | 3562 |
| 595 | 20231117 | 092300 | 10355589350 | 47900 | 47900 | 47950 | 47900 | 2050 |
| 596 | 20231117 | 092200 | 10257344350 | 47950 | 47950 | 47950 | 47900 | 1738 |
| 597 | 20231117 | 092100 | 10174016550 | 47900 | 47950 | 47950 | 47900 | 1493 |
| 598 | 20231117 | 092000 | 10102441050 | 47950 | 47950 | 47950 | 47900 | 2425 |
| 599 | 20231117 | 091900 | 9986190550 | 47900 | 47950 | 48000 | 47900 | 6041 |
| 600 | 20231117 | 091800 | 9696478950 | 47950 | 48050 | 48050 | 47950 | 6052 |
| 601 | 20231117 | 091700 | 9405912750 | 48000 | 48050 | 48100 | 47950 | 12577 |
| 602 | 20231117 | 091600 | 8801890150 | 48050 | 47900 | 48050 | 47900 | 18150 |
| 603 | 20231117 | 091500 | 7930513200 | 47900 | 47950 | 47950 | 47850 | 5278 |
| 604 | 20231117 | 091400 | 7677696200 | 47950 | 47800 | 47950 | 47750 | 12337 |
| 605 | 20231117 | 091300 | 7086985500 | 47800 | 47750 | 47800 | 47750 | 3577 |
| 606 | 20231117 | 091200 | 6916094250 | 47800 | 47750 | 47900 | 47700 | 13045 |
| 607 | 20231117 | 091100 | 6292742850 | 47700 | 47700 | 47800 | 47650 | 7273 |
| 608 | 20231117 | 091000 | 5945713400 | 47700 | 47750 | 47800 | 47700 | 13766 |
| 609 | 20231117 | 090900 | 5288875150 | 47700 | 47800 | 47800 | 47700 | 9751 |
| 610 | 20231117 | 090800 | 4823233950 | 47750 | 47800 | 47850 | 47750 | 6386 |
| 611 | 20231117 | 090700 | 4517984650 | 47800 | 47750 | 47900 | 47700 | 17352 |
| 612 | 20231117 | 090600 | 3688931350 | 47750 | 47900 | 47950 | 47750 | 11154 |
| 613 | 20231117 | 090500 | 3155098650 | 47900 | 47950 | 48000 | 47900 | 9855 |
| 614 | 20231117 | 090400 | 2682558300 | 47950 | 48000 | 48000 | 47950 | 6883 |
| 615 | 20231117 | 090300 | 2352417350 | 48000 | 48000 | 48050 | 47850 | 8124 |
| 616 | 20231117 | 090200 | 1962821800 | 48000 | 48100 | 48150 | 47900 | 9802 |
| 617 | 20231117 | 090100 | 1491796800 | 48150 | 48050 | 48150 | 48000 | 5564 |
| 618 | 20231117 | 090000 | 1224253350 | 48100 | 48150 | 48150 | 47900 | 24257 |