31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 3 | 20231117 | 183300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20231117 | 183200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20231117 | 183100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20231117 | 183000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20231117 | 182900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20231117 | 182800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20231117 | 182700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20231117 | 182600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20231117 | 182500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20231117 | 182400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20231117 | 182300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20231117 | 182200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20231117 | 182100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20231117 | 182000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20231117 | 181900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20231117 | 181800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20231117 | 181700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20231117 | 181600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20231117 | 181500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20231117 | 181400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20231117 | 181300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20231117 | 181200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20231117 | 181100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20231117 | 181000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20231117 | 180900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20231117 | 180800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20231117 | 180700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20231117 | 180600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20231117 | 180500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20231117 | 180400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 33 | 20231117 | 180300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20231117 | 180200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20231117 | 180100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20231117 | 180000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20231117 | 175900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20231117 | 175800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20231117 | 175700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20231117 | 175600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20231117 | 175500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20231117 | 175400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20231117 | 175300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20231117 | 175200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20231117 | 175100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20231117 | 175000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20231117 | 174900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20231117 | 174800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20231117 | 174700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20231117 | 174600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20231117 | 174500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20231117 | 174400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20231117 | 174300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20231117 | 174200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20231117 | 174100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20231117 | 174000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20231117 | 173900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20231117 | 173800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20231117 | 173700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20231117 | 173600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20231117 | 173500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20231117 | 173400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 63 | 20231117 | 173300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20231117 | 173200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20231117 | 173100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20231117 | 173000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20231117 | 172900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20231117 | 172800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20231117 | 172700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20231117 | 172600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20231117 | 172500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20231117 | 172400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20231117 | 172300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20231117 | 172200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20231117 | 172100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20231117 | 172000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20231117 | 171900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20231117 | 171800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20231117 | 171700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20231117 | 171600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20231117 | 171500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20231117 | 171400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20231117 | 171300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20231117 | 171200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20231117 | 171100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20231117 | 171000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20231117 | 170900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20231117 | 170800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20231117 | 170700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20231117 | 170600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20231117 | 170500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20231117 | 170400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 93 | 20231117 | 170300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20231117 | 170200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20231117 | 170100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20231117 | 170000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20231117 | 165900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20231117 | 165800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20231117 | 165700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20231117 | 165600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20231117 | 165500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20231117 | 165400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20231117 | 165300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20231117 | 165200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20231117 | 165100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20231117 | 165000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20231117 | 164900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20231117 | 164800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20231117 | 164700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20231117 | 164600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20231117 | 164500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20231117 | 164400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20231117 | 164300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20231117 | 164200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20231117 | 164100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20231117 | 164000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20231117 | 163900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20231117 | 163800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20231117 | 163700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20231117 | 163600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20231117 | 163500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20231117 | 163400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 123 | 20231117 | 163300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20231117 | 163200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20231117 | 163100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20231117 | 163000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20231117 | 162900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20231117 | 162800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20231117 | 162700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20231117 | 162600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20231117 | 162500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20231117 | 162400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20231117 | 162300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20231117 | 162200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20231117 | 162100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20231117 | 162000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20231117 | 161900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20231117 | 161800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20231117 | 161700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20231117 | 161600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20231117 | 161500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20231117 | 161400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20231117 | 161300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20231117 | 161200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20231117 | 161100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20231117 | 161000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20231117 | 160900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20231117 | 160800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20231117 | 160700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20231117 | 160600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20231117 | 160500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20231117 | 160400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 153 | 20231117 | 160300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20231117 | 160200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20231117 | 160100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20231117 | 160000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20231117 | 155900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20231117 | 155800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20231117 | 155700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20231117 | 155600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20231117 | 155500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20231117 | 155400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20231117 | 155300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20231117 | 155200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20231117 | 155100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20231117 | 155000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20231117 | 154900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20231117 | 154800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20231117 | 154700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20231117 | 154600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20231117 | 154500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20231117 | 154400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20231117 | 154300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20231117 | 154200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20231117 | 154100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20231117 | 154000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20231117 | 153900 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20231117 | 153800 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20231117 | 153700 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20231117 | 153600 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20231117 | 153500 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20231117 | 153400 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 183 | 20231117 | 153300 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20231117 | 153200 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20231117 | 153100 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20231117 | 153000 | 9805063150 | 23950 | 23950 | 23950 | 23950 | 9265 |
| 187 | 20231117 | 152900 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20231117 | 152800 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20231117 | 152700 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20231117 | 152600 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20231117 | 152500 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20231117 | 152400 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20231117 | 152300 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20231117 | 152200 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20231117 | 152100 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20231117 | 152000 | 9583166400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20231117 | 151900 | 9583166400 | 24050 | 24050 | 24050 | 24000 | 1518 |
| 198 | 20231117 | 151800 | 9546724550 | 24000 | 24000 | 24050 | 24000 | 331 |
| 199 | 20231117 | 151700 | 9538769250 | 24050 | 24050 | 24100 | 24000 | 613 |
| 200 | 20231117 | 151600 | 9524033300 | 24050 | 24050 | 24100 | 24050 | 333 |
| 201 | 20231117 | 151500 | 9516021650 | 24100 | 24000 | 24100 | 24000 | 673 |
| 202 | 20231117 | 151400 | 9499821850 | 24100 | 24000 | 24100 | 24000 | 177 |
| 203 | 20231117 | 151300 | 9495561550 | 24000 | 24050 | 24100 | 24000 | 781 |
| 204 | 20231117 | 151200 | 9476791500 | 24050 | 24150 | 24150 | 24050 | 1079 |
| 205 | 20231117 | 151100 | 9450814400 | 24100 | 24100 | 24150 | 24100 | 659 |
| 206 | 20231117 | 151000 | 9434922500 | 24150 | 24150 | 24150 | 24150 | 29 |
| 207 | 20231117 | 150900 | 9434222150 | 24100 | 24150 | 24150 | 24100 | 3 |
| 208 | 20231117 | 150800 | 9434149800 | 24150 | 24100 | 24150 | 24100 | 342 |
| 209 | 20231117 | 150700 | 9425905950 | 24100 | 24150 | 24150 | 24100 | 11 |
| 210 | 20231117 | 150600 | 9425640800 | 24100 | 24100 | 24100 | 24100 | 88 |
| 211 | 20231117 | 150500 | 9423520000 | 24150 | 24150 | 24150 | 24100 | 366 |
| 212 | 20231117 | 150400 | 9414698700 | 24100 | 24150 | 24150 | 24100 | 16 |
| 213 | 20231117 | 150300 | 9414312450 | 24100 | 24100 | 24100 | 24100 | 256 |
| 214 | 20231117 | 150200 | 9408142850 | 24000 | 24050 | 24050 | 24000 | 239 |
| 215 | 20231117 | 150100 | 9402395700 | 24000 | 24050 | 24050 | 24000 | 698 |
| 216 | 20231117 | 150000 | 9385636700 | 24000 | 24050 | 24100 | 24000 | 733 |
| 217 | 20231117 | 145900 | 9368035350 | 24050 | 24050 | 24100 | 24000 | 143 |
| 218 | 20231117 | 145800 | 9364595200 | 24050 | 24050 | 24100 | 24000 | 274 |
| 219 | 20231117 | 145700 | 9358010700 | 24050 | 24050 | 24100 | 24000 | 1605 |
| 220 | 20231117 | 145600 | 9319410950 | 24050 | 24000 | 24050 | 24000 | 347 |
| 221 | 20231117 | 145500 | 9311076350 | 24000 | 24000 | 24050 | 24000 | 295 |
| 222 | 20231117 | 145400 | 9303996250 | 24000 | 24000 | 24050 | 24000 | 122 |
| 223 | 20231117 | 145300 | 9301066250 | 24000 | 24000 | 24050 | 24000 | 281 |
| 224 | 20231117 | 145200 | 9294322200 | 24000 | 24000 | 24050 | 24000 | 778 |
| 225 | 20231117 | 145100 | 9275650150 | 24000 | 24050 | 24050 | 24000 | 610 |
| 226 | 20231117 | 145000 | 9260988400 | 24100 | 24050 | 24100 | 24050 | 270 |
| 227 | 20231117 | 144900 | 9254494850 | 24050 | 24050 | 24100 | 24050 | 226 |
| 228 | 20231117 | 144800 | 9249058000 | 24050 | 24100 | 24100 | 24050 | 438 |
| 229 | 20231117 | 144700 | 9238523500 | 24050 | 24050 | 24050 | 24000 | 420 |
| 230 | 20231117 | 144600 | 9228423950 | 24000 | 24050 | 24050 | 24000 | 567 |
| 231 | 20231117 | 144500 | 9214787800 | 24050 | 24050 | 24100 | 24050 | 1278 |
| 232 | 20231117 | 144400 | 9184050950 | 24050 | 24100 | 24100 | 24050 | 1795 |
| 233 | 20231117 | 144300 | 9140864850 | 24100 | 24100 | 24150 | 24050 | 802 |
| 234 | 20231117 | 144200 | 9121536850 | 24100 | 24150 | 24150 | 24100 | 67 |
| 235 | 20231117 | 144100 | 9119920700 | 24100 | 24100 | 24100 | 24100 | 195 |
| 236 | 20231117 | 144000 | 9115221200 | 24100 | 24100 | 24150 | 24100 | 189 |
| 237 | 20231117 | 143900 | 9110666250 | 24100 | 24100 | 24150 | 24100 | 322 |
| 238 | 20231117 | 143800 | 9102904550 | 24100 | 24100 | 24150 | 24100 | 1916 |
| 239 | 20231117 | 143700 | 9056728900 | 24100 | 24200 | 24200 | 24100 | 47 |
| 240 | 20231117 | 143600 | 9055594350 | 24100 | 24100 | 24150 | 24100 | 1610 |
| 241 | 20231117 | 143500 | 9016741850 | 24100 | 24150 | 24200 | 24100 | 2206 |
| 242 | 20231117 | 143400 | 8963490950 | 24150 | 24150 | 24200 | 24150 | 349 |
| 243 | 20231117 | 143300 | 8955062550 | 24150 | 24150 | 24200 | 24150 | 310 |
| 244 | 20231117 | 143200 | 8947570400 | 24150 | 24150 | 24200 | 24150 | 101 |
| 245 | 20231117 | 143100 | 8945129750 | 24150 | 24200 | 24200 | 24150 | 2029 |
| 246 | 20231117 | 143000 | 8896065950 | 24200 | 24200 | 24250 | 24200 | 166 |
| 247 | 20231117 | 142900 | 8892046200 | 24200 | 24200 | 24250 | 24200 | 64 |
| 248 | 20231117 | 142800 | 8890497350 | 24200 | 24250 | 24250 | 24200 | 195 |
| 249 | 20231117 | 142700 | 8885776900 | 24200 | 24200 | 24250 | 24200 | 34 |
| 250 | 20231117 | 142600 | 8884954050 | 24200 | 24250 | 24300 | 24200 | 1308 |
| 251 | 20231117 | 142500 | 8853240800 | 24250 | 24300 | 24300 | 24250 | 565 |
| 252 | 20231117 | 142400 | 8839512100 | 24300 | 24350 | 24400 | 24300 | 154 |
| 253 | 20231117 | 142300 | 8835763150 | 24350 | 24300 | 24350 | 24300 | 236 |
| 254 | 20231117 | 142200 | 8830023750 | 24300 | 24200 | 24300 | 24200 | 699 |
| 255 | 20231117 | 142100 | 8813048750 | 24200 | 24300 | 24300 | 24200 | 333 |
| 256 | 20231117 | 142000 | 8804974150 | 24300 | 24350 | 24350 | 24250 | 272 |
| 257 | 20231117 | 141900 | 8798372350 | 24250 | 24250 | 24350 | 24250 | 223 |
| 258 | 20231117 | 141800 | 8792955800 | 24250 | 24300 | 24300 | 24250 | 368 |
| 259 | 20231117 | 141700 | 8784019900 | 24300 | 24350 | 24350 | 24300 | 153 |
| 260 | 20231117 | 141600 | 8780296550 | 24350 | 24400 | 24400 | 24300 | 313 |
| 261 | 20231117 | 141500 | 8772669650 | 24400 | 24300 | 24400 | 24300 | 666 |
| 262 | 20231117 | 141400 | 8756442000 | 24300 | 24300 | 24400 | 24300 | 100 |
| 263 | 20231117 | 141300 | 8754010050 | 24300 | 24350 | 24350 | 24300 | 290 |
| 264 | 20231117 | 141200 | 8746955400 | 24350 | 24250 | 24500 | 24250 | 1579 |
| 265 | 20231117 | 141100 | 8708365900 | 24250 | 24350 | 24350 | 24250 | 458 |
| 266 | 20231117 | 141000 | 8697226700 | 24350 | 24250 | 24350 | 24250 | 1376 |
| 267 | 20231117 | 140900 | 8663793450 | 24250 | 24200 | 24250 | 24150 | 1037 |
| 268 | 20231117 | 140800 | 8638687700 | 24150 | 24150 | 24200 | 24150 | 180 |
| 269 | 20231117 | 140700 | 8634340650 | 24150 | 24150 | 24200 | 24150 | 29 |
| 270 | 20231117 | 140600 | 8633640250 | 24150 | 24150 | 24200 | 24150 | 308 |
| 271 | 20231117 | 140500 | 8626200650 | 24150 | 24150 | 24200 | 24150 | 96 |
| 272 | 20231117 | 140400 | 8623882150 | 24150 | 24150 | 24200 | 24150 | 113 |
| 273 | 20231117 | 140300 | 8621151800 | 24150 | 24200 | 24250 | 24150 | 113 |
| 274 | 20231117 | 140200 | 8618417400 | 24200 | 24200 | 24200 | 24150 | 339 |
| 275 | 20231117 | 140100 | 8610213750 | 24200 | 24200 | 24250 | 24150 | 200 |
| 276 | 20231117 | 140000 | 8605380850 | 24200 | 24250 | 24250 | 24200 | 160 |
| 277 | 20231117 | 135900 | 8601508800 | 24250 | 24200 | 24350 | 24200 | 529 |
| 278 | 20231117 | 135800 | 8588661300 | 24250 | 24200 | 24300 | 24150 | 2775 |
| 279 | 20231117 | 135700 | 8521280800 | 24200 | 24200 | 24250 | 24200 | 196 |
| 280 | 20231117 | 135600 | 8516536100 | 24250 | 24200 | 24250 | 24200 | 837 |
| 281 | 20231117 | 135500 | 8496245650 | 24200 | 24150 | 24200 | 24150 | 1206 |
| 282 | 20231117 | 135400 | 8467066150 | 24150 | 24150 | 24200 | 24150 | 140 |
| 283 | 20231117 | 135300 | 8463683750 | 24200 | 24200 | 24250 | 24200 | 383 |
| 284 | 20231117 | 135200 | 8454414800 | 24150 | 24100 | 24200 | 24050 | 1694 |
| 285 | 20231117 | 135100 | 8413546900 | 24000 | 24000 | 24050 | 24000 | 318 |
| 286 | 20231117 | 135000 | 8405906800 | 24050 | 24000 | 24050 | 24000 | 172 |
| 287 | 20231117 | 134900 | 8401775600 | 24000 | 24000 | 24050 | 24000 | 308 |
| 288 | 20231117 | 134800 | 8394371050 | 24000 | 24050 | 24050 | 24000 | 150 |
| 289 | 20231117 | 134700 | 8390766000 | 24050 | 24100 | 24100 | 24050 | 121 |
| 290 | 20231117 | 134600 | 8387854500 | 24050 | 24050 | 24050 | 24050 | 164 |
| 291 | 20231117 | 134500 | 8383910300 | 24100 | 24050 | 24100 | 24050 | 338 |
| 292 | 20231117 | 134400 | 8375780000 | 24050 | 24050 | 24100 | 24050 | 81 |
| 293 | 20231117 | 134300 | 8373831000 | 24050 | 24050 | 24100 | 24050 | 157 |
| 294 | 20231117 | 134200 | 8370054950 | 24050 | 24050 | 24100 | 24050 | 93 |
| 295 | 20231117 | 134100 | 8367814250 | 24050 | 24100 | 24100 | 24050 | 135 |
| 296 | 20231117 | 134000 | 8364567100 | 24100 | 24050 | 24150 | 24050 | 165 |
| 297 | 20231117 | 133900 | 8360594050 | 24050 | 24100 | 24100 | 24050 | 397 |
| 298 | 20231117 | 133800 | 8351031500 | 24050 | 24050 | 24100 | 24050 | 500 |
| 299 | 20231117 | 133700 | 8339001700 | 24050 | 24000 | 24050 | 24000 | 1039 |
| 300 | 20231117 | 133600 | 8314061800 | 24000 | 24050 | 24050 | 24000 | 1161 |
| 301 | 20231117 | 133500 | 8286170150 | 24000 | 24100 | 24100 | 24000 | 7810 |
| 302 | 20231117 | 133400 | 8098525250 | 24100 | 24200 | 24200 | 24100 | 262 |
| 303 | 20231117 | 133300 | 8092201600 | 24150 | 24100 | 24150 | 24100 | 1022 |
| 304 | 20231117 | 133200 | 8067528450 | 24100 | 24100 | 24150 | 24100 | 174 |
| 305 | 20231117 | 133100 | 8063335000 | 24100 | 24150 | 24150 | 24050 | 364 |
| 306 | 20231117 | 133000 | 8054563150 | 24150 | 24100 | 24150 | 24050 | 544 |
| 307 | 20231117 | 132900 | 8041460900 | 24050 | 24100 | 24100 | 24050 | 2477 |
| 308 | 20231117 | 132800 | 7981808200 | 24100 | 24100 | 24150 | 24100 | 172 |
| 309 | 20231117 | 132700 | 7977661400 | 24150 | 24150 | 24200 | 24150 | 674 |
| 310 | 20231117 | 132600 | 7961383600 | 24150 | 24150 | 24200 | 24150 | 174 |
| 311 | 20231117 | 132500 | 7957180100 | 24200 | 24200 | 24200 | 24150 | 115 |
| 312 | 20231117 | 132400 | 7954402350 | 24200 | 24200 | 24200 | 24100 | 1675 |
| 313 | 20231117 | 132300 | 7913927850 | 24200 | 24150 | 24200 | 24150 | 708 |
| 314 | 20231117 | 132200 | 7896828050 | 24150 | 24200 | 24250 | 24150 | 1079 |
| 315 | 20231117 | 132100 | 7870717200 | 24200 | 24200 | 24250 | 24200 | 549 |
| 316 | 20231117 | 132000 | 7857429300 | 24250 | 24200 | 24250 | 24200 | 162 |
| 317 | 20231117 | 131900 | 7853508850 | 24200 | 24200 | 24250 | 24200 | 328 |
| 318 | 20231117 | 131800 | 7845569800 | 24200 | 24200 | 24250 | 24200 | 163 |
| 319 | 20231117 | 131700 | 7841625150 | 24200 | 24250 | 24300 | 24200 | 55 |
| 320 | 20231117 | 131600 | 7840292800 | 24250 | 24250 | 24300 | 24250 | 369 |
| 321 | 20231117 | 131500 | 7831342650 | 24250 | 24300 | 24300 | 24250 | 116 |
| 322 | 20231117 | 131400 | 7828526600 | 24300 | 24350 | 24350 | 24300 | 325 |
| 323 | 20231117 | 131300 | 7820624150 | 24350 | 24400 | 24450 | 24350 | 2547 |
| 324 | 20231117 | 131200 | 7758459900 | 24400 | 24350 | 24400 | 24300 | 555 |
| 325 | 20231117 | 131100 | 7744924800 | 24300 | 24350 | 24350 | 24300 | 169 |
| 326 | 20231117 | 131000 | 7740818050 | 24300 | 24350 | 24400 | 24300 | 497 |
| 327 | 20231117 | 130900 | 7728696350 | 24300 | 24250 | 24300 | 24250 | 1588 |
| 328 | 20231117 | 130800 | 7690108750 | 24250 | 24300 | 24300 | 24250 | 934 |
| 329 | 20231117 | 130700 | 7667457500 | 24300 | 24300 | 24350 | 24300 | 16 |
| 330 | 20231117 | 130600 | 7667068600 | 24300 | 24200 | 24300 | 24200 | 556 |
| 331 | 20231117 | 130500 | 7653582700 | 24200 | 24250 | 24250 | 24200 | 392 |
| 332 | 20231117 | 130400 | 7644088200 | 24250 | 24250 | 24300 | 24250 | 92 |
| 333 | 20231117 | 130300 | 7641855800 | 24300 | 24300 | 24300 | 24300 | 71 |
| 334 | 20231117 | 130200 | 7640130500 | 24300 | 24300 | 24300 | 24300 | 37 |
| 335 | 20231117 | 130100 | 7639231400 | 24300 | 24300 | 24300 | 24300 | 7 |
| 336 | 20231117 | 130000 | 7639061300 | 24300 | 24300 | 24300 | 24300 | 39 |
| 337 | 20231117 | 125900 | 7638113600 | 24250 | 24250 | 24250 | 24250 | 413 |
| 338 | 20231117 | 125800 | 7628098350 | 24250 | 24250 | 24250 | 24250 | 10 |
| 339 | 20231117 | 125700 | 7627855850 | 24250 | 24250 | 24250 | 24250 | 140 |
| 340 | 20231117 | 125600 | 7624460850 | 24250 | 24250 | 24250 | 24250 | 27 |
| 341 | 20231117 | 125500 | 7623806100 | 24250 | 24250 | 24300 | 24200 | 768 |
| 342 | 20231117 | 125400 | 7605182700 | 24250 | 24300 | 24300 | 24250 | 73 |
| 343 | 20231117 | 125300 | 7603410900 | 24300 | 24300 | 24300 | 24250 | 43 |
| 344 | 20231117 | 125200 | 7602367000 | 24300 | 24200 | 24300 | 24200 | 107 |
| 345 | 20231117 | 125100 | 7599777100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 346 | 20231117 | 125000 | 7599777100 | 24200 | 24150 | 24200 | 24150 | 41 |
| 347 | 20231117 | 124900 | 7598785200 | 24200 | 24300 | 24300 | 24200 | 2459 |
| 348 | 20231117 | 124800 | 7539174950 | 24300 | 24350 | 24350 | 24300 | 223 |
| 349 | 20231117 | 124700 | 7533754400 | 24350 | 24350 | 24350 | 24350 | 15 |
| 350 | 20231117 | 124600 | 7533389150 | 24350 | 24400 | 24400 | 24350 | 197 |
| 351 | 20231117 | 124500 | 7528586800 | 24400 | 24400 | 24400 | 24400 | 55 |
| 352 | 20231117 | 124400 | 7527244800 | 24400 | 24400 | 24400 | 24350 | 484 |
| 353 | 20231117 | 124300 | 7515437350 | 24400 | 24350 | 24400 | 24350 | 58 |
| 354 | 20231117 | 124200 | 7514022250 | 24350 | 24400 | 24400 | 24350 | 14 |
| 355 | 20231117 | 124100 | 7513681300 | 24400 | 24450 | 24450 | 24400 | 87 |
| 356 | 20231117 | 124000 | 7511556900 | 24450 | 24400 | 24450 | 24400 | 21 |
| 357 | 20231117 | 123900 | 7511044300 | 24350 | 24400 | 24400 | 24350 | 98 |
| 358 | 20231117 | 123800 | 7508655450 | 24400 | 24400 | 24400 | 24400 | 28 |
| 359 | 20231117 | 123700 | 7507972250 | 24350 | 24300 | 24350 | 24300 | 200 |
| 360 | 20231117 | 123600 | 7503110200 | 24300 | 24400 | 24400 | 24300 | 1985 |
| 361 | 20231117 | 123500 | 7454791250 | 24400 | 24400 | 24400 | 24400 | 971 |
| 362 | 20231117 | 123400 | 7431098850 | 24400 | 24400 | 24400 | 24400 | 50 |
| 363 | 20231117 | 123300 | 7429878850 | 24450 | 24400 | 24450 | 24350 | 612 |
| 364 | 20231117 | 123200 | 7414945400 | 24400 | 24400 | 24400 | 24400 | 21 |
| 365 | 20231117 | 123100 | 7414433000 | 24400 | 24400 | 24400 | 24400 | 9 |
| 366 | 20231117 | 123000 | 7414213400 | 24350 | 24400 | 24400 | 24350 | 171 |
| 367 | 20231117 | 122900 | 7410041450 | 24450 | 24450 | 24450 | 24400 | 108 |
| 368 | 20231117 | 122800 | 7407402150 | 24450 | 24450 | 24450 | 24450 | 12 |
| 369 | 20231117 | 122700 | 7407108750 | 24450 | 24450 | 24450 | 24450 | 51 |
| 370 | 20231117 | 122600 | 7405861800 | 24500 | 24500 | 24500 | 24500 | 30 |
| 371 | 20231117 | 122500 | 7405126800 | 24450 | 24400 | 24450 | 24400 | 13 |
| 372 | 20231117 | 122400 | 7404809350 | 24400 | 24450 | 24450 | 24400 | 366 |
| 373 | 20231117 | 122300 | 7395875300 | 24400 | 24400 | 24400 | 24350 | 113 |
| 374 | 20231117 | 122200 | 7393118200 | 24400 | 24400 | 24400 | 24400 | 30 |
| 375 | 20231117 | 122100 | 7392386200 | 24500 | 24500 | 24500 | 24350 | 313 |
| 376 | 20231117 | 122000 | 7384740150 | 24400 | 24550 | 24600 | 24400 | 235 |
| 377 | 20231117 | 121900 | 7378976950 | 24500 | 24500 | 24550 | 24500 | 304 |
| 378 | 20231117 | 121800 | 7371521350 | 24500 | 24450 | 24500 | 24450 | 273 |
| 379 | 20231117 | 121700 | 7364835000 | 24450 | 24450 | 24450 | 24450 | 29 |
| 380 | 20231117 | 121600 | 7364125950 | 24500 | 24500 | 24500 | 24500 | 21 |
| 381 | 20231117 | 121500 | 7363611450 | 24500 | 24450 | 24500 | 24450 | 2745 |
| 382 | 20231117 | 121400 | 7296370100 | 24450 | 24350 | 24450 | 24350 | 373 |
| 383 | 20231117 | 121300 | 7287264200 | 24300 | 24300 | 24300 | 24300 | 50 |
| 384 | 20231117 | 121200 | 7286049200 | 24300 | 24300 | 24300 | 24300 | 147 |
| 385 | 20231117 | 121100 | 7282477100 | 24250 | 24250 | 24250 | 24250 | 128 |
| 386 | 20231117 | 121000 | 7279373100 | 24250 | 24300 | 24300 | 24250 | 153 |
| 387 | 20231117 | 120900 | 7275655450 | 24250 | 24200 | 24250 | 24200 | 279 |
| 388 | 20231117 | 120800 | 7268891750 | 24200 | 24250 | 24250 | 24200 | 466 |
| 389 | 20231117 | 120700 | 7257591700 | 24250 | 24250 | 24300 | 24250 | 114 |
| 390 | 20231117 | 120600 | 7254825750 | 24200 | 24200 | 24250 | 24200 | 650 |
| 391 | 20231117 | 120500 | 7239070750 | 24200 | 24200 | 24250 | 24200 | 337 |
| 392 | 20231117 | 120400 | 7230913950 | 24200 | 24200 | 24200 | 24200 | 43 |
| 393 | 20231117 | 120300 | 7229873350 | 24200 | 24250 | 24250 | 24200 | 40 |
| 394 | 20231117 | 120200 | 7228903950 | 24200 | 24150 | 24200 | 24150 | 27 |
| 395 | 20231117 | 120100 | 7228251150 | 24150 | 24200 | 24200 | 24150 | 456 |
| 396 | 20231117 | 120000 | 7217222850 | 24200 | 24200 | 24200 | 24150 | 63 |
| 397 | 20231117 | 115900 | 7215699250 | 24200 | 24150 | 24250 | 24150 | 265 |
| 398 | 20231117 | 115800 | 7209282000 | 24200 | 24200 | 24250 | 24150 | 232 |
| 399 | 20231117 | 115700 | 7203666500 | 24200 | 24200 | 24250 | 24200 | 28 |
| 400 | 20231117 | 115600 | 7202988850 | 24250 | 24200 | 24250 | 24200 | 58 |
| 401 | 20231117 | 115500 | 7201584200 | 24150 | 24150 | 24250 | 24150 | 902 |
| 402 | 20231117 | 115400 | 7179799500 | 24150 | 24150 | 24250 | 24150 | 24 |
| 403 | 20231117 | 115300 | 7179219750 | 24150 | 24200 | 24250 | 24150 | 63 |
| 404 | 20231117 | 115200 | 7177693700 | 24200 | 24200 | 24250 | 24150 | 137 |
| 405 | 20231117 | 115100 | 7174373350 | 24200 | 24150 | 24250 | 24150 | 25 |
| 406 | 20231117 | 115000 | 7173768450 | 24150 | 24150 | 24200 | 24150 | 27 |
| 407 | 20231117 | 114900 | 7173116300 | 24150 | 24250 | 24250 | 24150 | 44 |
| 408 | 20231117 | 114800 | 7172051100 | 24300 | 24200 | 24300 | 24150 | 1010 |
| 409 | 20231117 | 114700 | 7147586450 | 24200 | 24250 | 24300 | 24200 | 282 |
| 410 | 20231117 | 114600 | 7140752800 | 24250 | 24300 | 24350 | 24200 | 494 |
| 411 | 20231117 | 114500 | 7128759100 | 24300 | 24300 | 24350 | 24200 | 1079 |
| 412 | 20231117 | 114400 | 7102556900 | 24300 | 24300 | 24350 | 24300 | 354 |
| 413 | 20231117 | 114300 | 7093953200 | 24300 | 24300 | 24350 | 24300 | 56 |
| 414 | 20231117 | 114200 | 7092592350 | 24300 | 24300 | 24350 | 24300 | 280 |
| 415 | 20231117 | 114100 | 7085780600 | 24300 | 24300 | 24350 | 24300 | 363 |
| 416 | 20231117 | 114000 | 7076946350 | 24250 | 24350 | 24400 | 24250 | 28 |
| 417 | 20231117 | 113900 | 7076265900 | 24350 | 24350 | 24450 | 24350 | 39 |
| 418 | 20231117 | 113800 | 7075314700 | 24350 | 24350 | 24500 | 24350 | 91 |
| 419 | 20231117 | 113700 | 7073091150 | 24400 | 24400 | 24500 | 24400 | 162 |
| 420 | 20231117 | 113600 | 7069126000 | 24500 | 24350 | 24500 | 24300 | 44 |
| 421 | 20231117 | 113500 | 7068052300 | 24300 | 24450 | 24500 | 24300 | 196 |
| 422 | 20231117 | 113400 | 7063263800 | 24450 | 24450 | 24500 | 24250 | 207 |
| 423 | 20231117 | 113300 | 7058206400 | 24450 | 24400 | 24450 | 24250 | 118 |
| 424 | 20231117 | 113200 | 7055333600 | 24350 | 24350 | 24500 | 24350 | 245 |
| 425 | 20231117 | 113100 | 7049335400 | 24350 | 24350 | 24500 | 24250 | 1069 |
| 426 | 20231117 | 113000 | 7023307300 | 24250 | 24300 | 24350 | 24250 | 179 |
| 427 | 20231117 | 112900 | 7018955050 | 24350 | 24250 | 24350 | 24250 | 408 |
| 428 | 20231117 | 112800 | 7009025100 | 24250 | 24250 | 24350 | 24250 | 294 |
| 429 | 20231117 | 112700 | 7001868900 | 24350 | 24400 | 24450 | 24250 | 883 |
| 430 | 20231117 | 112600 | 6980373250 | 24400 | 24400 | 24450 | 24400 | 29 |
| 431 | 20231117 | 112500 | 6979665550 | 24400 | 24450 | 24500 | 24400 | 275 |
| 432 | 20231117 | 112400 | 6972952850 | 24400 | 24450 | 24500 | 24400 | 82 |
| 433 | 20231117 | 112300 | 6970950700 | 24450 | 24450 | 24550 | 24450 | 3665 |
| 434 | 20231117 | 112200 | 6881198250 | 24450 | 24300 | 24450 | 24300 | 1562 |
| 435 | 20231117 | 112100 | 6843136600 | 24200 | 24250 | 24300 | 24200 | 606 |
| 436 | 20231117 | 112000 | 6828441900 | 24200 | 24200 | 24250 | 24200 | 160 |
| 437 | 20231117 | 111900 | 6824567400 | 24200 | 24250 | 24250 | 24200 | 124 |
| 438 | 20231117 | 111800 | 6821565550 | 24250 | 24150 | 24250 | 24150 | 176 |
| 439 | 20231117 | 111700 | 6817301300 | 24200 | 24100 | 24200 | 24100 | 256 |
| 440 | 20231117 | 111600 | 6811125400 | 24100 | 24100 | 24200 | 24050 | 419 |
| 441 | 20231117 | 111500 | 6801004850 | 24050 | 24100 | 24200 | 24050 | 1814 |
| 442 | 20231117 | 111400 | 6757339850 | 24100 | 24150 | 24200 | 24100 | 849 |
| 443 | 20231117 | 111300 | 6736867850 | 24150 | 24100 | 24200 | 24100 | 430 |
| 444 | 20231117 | 111200 | 6726483650 | 24150 | 24150 | 24250 | 24100 | 1823 |
| 445 | 20231117 | 111100 | 6682503450 | 24150 | 24200 | 24250 | 24150 | 1186 |
| 446 | 20231117 | 111000 | 6653836500 | 24200 | 24250 | 24300 | 24200 | 1187 |
| 447 | 20231117 | 110900 | 6625069400 | 24250 | 24350 | 24350 | 24250 | 806 |
| 448 | 20231117 | 110800 | 6605485850 | 24350 | 24400 | 24400 | 24350 | 215 |
| 449 | 20231117 | 110700 | 6600248000 | 24400 | 24350 | 24450 | 24350 | 857 |
| 450 | 20231117 | 110600 | 6579378000 | 24350 | 24350 | 24400 | 24350 | 282 |
| 451 | 20231117 | 110500 | 6572508450 | 24450 | 24500 | 24500 | 24300 | 9244 |
| 452 | 20231117 | 110400 | 6346640500 | 24500 | 24550 | 24550 | 24500 | 111 |
| 453 | 20231117 | 110300 | 6343918400 | 24500 | 24500 | 24550 | 24500 | 76 |
| 454 | 20231117 | 110200 | 6342054300 | 24550 | 24550 | 24550 | 24500 | 216 |
| 455 | 20231117 | 110100 | 6336751600 | 24550 | 24550 | 24550 | 24500 | 97 |
| 456 | 20231117 | 110000 | 6334373050 | 24550 | 24550 | 24550 | 24550 | 553 |
| 457 | 20231117 | 105900 | 6320796900 | 24550 | 24500 | 24550 | 24500 | 254 |
| 458 | 20231117 | 105800 | 6314572850 | 24500 | 24550 | 24550 | 24500 | 85 |
| 459 | 20231117 | 105700 | 6312487500 | 24500 | 24500 | 24550 | 24500 | 64 |
| 460 | 20231117 | 105600 | 6310918450 | 24500 | 24550 | 24550 | 24500 | 215 |
| 461 | 20231117 | 105500 | 6305640300 | 24550 | 24550 | 24550 | 24500 | 138 |
| 462 | 20231117 | 105400 | 6302254750 | 24550 | 24500 | 24550 | 24500 | 309 |
| 463 | 20231117 | 105300 | 6294678600 | 24500 | 24500 | 24550 | 24500 | 175 |
| 464 | 20231117 | 105200 | 6290385500 | 24550 | 24500 | 24550 | 24500 | 59 |
| 465 | 20231117 | 105100 | 6288938300 | 24500 | 24550 | 24550 | 24500 | 1785 |
| 466 | 20231117 | 105000 | 6245202900 | 24550 | 24600 | 24600 | 24550 | 1264 |
| 467 | 20231117 | 104900 | 6214165900 | 24550 | 24550 | 24600 | 24500 | 427 |
| 468 | 20231117 | 104800 | 6203681700 | 24550 | 24600 | 24650 | 24450 | 5408 |
| 469 | 20231117 | 104700 | 6070884000 | 24650 | 24650 | 24700 | 24600 | 43 |
| 470 | 20231117 | 104600 | 6069824250 | 24600 | 24650 | 24700 | 24600 | 405 |
| 471 | 20231117 | 104500 | 6059846550 | 24650 | 24750 | 24750 | 24650 | 609 |
| 472 | 20231117 | 104400 | 6044823650 | 24750 | 24800 | 24800 | 24750 | 2213 |
| 473 | 20231117 | 104300 | 5989948400 | 24800 | 24850 | 24850 | 24800 | 326 |
| 474 | 20231117 | 104200 | 5981856900 | 24850 | 24900 | 24900 | 24800 | 718 |
| 475 | 20231117 | 104100 | 5964016500 | 24900 | 24900 | 24900 | 24850 | 241 |
| 476 | 20231117 | 104000 | 5958023600 | 24950 | 24950 | 25000 | 24850 | 795 |
| 477 | 20231117 | 103900 | 5938178300 | 24950 | 24800 | 25000 | 24800 | 3934 |
| 478 | 20231117 | 103800 | 5840209600 | 24850 | 24800 | 24850 | 24750 | 808 |
| 479 | 20231117 | 103700 | 5820179400 | 24850 | 24800 | 24850 | 24800 | 634 |
| 480 | 20231117 | 103600 | 5804427800 | 24850 | 24800 | 24850 | 24800 | 231 |
| 481 | 20231117 | 103500 | 5798692100 | 24800 | 24750 | 24850 | 24750 | 1819 |
| 482 | 20231117 | 103400 | 5753579950 | 24750 | 24700 | 24750 | 24550 | 1430 |
| 483 | 20231117 | 103300 | 5718292000 | 24700 | 24650 | 24700 | 24600 | 546 |
| 484 | 20231117 | 103200 | 5704834050 | 24650 | 24650 | 24700 | 24600 | 240 |
| 485 | 20231117 | 103100 | 5698915750 | 24650 | 24700 | 24700 | 24600 | 518 |
| 486 | 20231117 | 103000 | 5686146300 | 24650 | 24600 | 24700 | 24600 | 104 |
| 487 | 20231117 | 102900 | 5683583600 | 24550 | 24550 | 24650 | 24500 | 1269 |
| 488 | 20231117 | 102800 | 5652396750 | 24550 | 24700 | 24700 | 24500 | 2204 |
| 489 | 20231117 | 102700 | 5598236950 | 24700 | 24650 | 24700 | 24650 | 107 |
| 490 | 20231117 | 102600 | 5595596450 | 24700 | 24600 | 24750 | 24600 | 1302 |
| 491 | 20231117 | 102500 | 5563555300 | 24600 | 24750 | 24800 | 24600 | 1791 |
| 492 | 20231117 | 102400 | 5519315550 | 24800 | 24850 | 24850 | 24700 | 869 |
| 493 | 20231117 | 102300 | 5497768400 | 24850 | 24850 | 24900 | 24800 | 1357 |
| 494 | 20231117 | 102200 | 5464081050 | 24800 | 25050 | 25050 | 24750 | 5368 |
| 495 | 20231117 | 102100 | 5330419700 | 25000 | 24900 | 25250 | 24850 | 19673 |
| 496 | 20231117 | 102000 | 4838629300 | 24900 | 24850 | 24900 | 24800 | 4691 |
| 497 | 20231117 | 101900 | 4722074500 | 24850 | 24800 | 24900 | 24800 | 7625 |
| 498 | 20231117 | 101800 | 4532709900 | 24800 | 24650 | 24800 | 24600 | 6044 |
| 499 | 20231117 | 101700 | 4383538500 | 24650 | 24550 | 24650 | 24500 | 7124 |
| 500 | 20231117 | 101600 | 4208426850 | 24600 | 24600 | 24650 | 24450 | 7511 |
| 501 | 20231117 | 101500 | 4023706250 | 24600 | 24200 | 24650 | 24200 | 15145 |
| 502 | 20231117 | 101400 | 3653430550 | 24200 | 24150 | 24200 | 24150 | 1015 |
| 503 | 20231117 | 101300 | 3628917300 | 24150 | 24150 | 24150 | 24050 | 1265 |
| 504 | 20231117 | 101200 | 3598428400 | 24150 | 24200 | 24200 | 24150 | 153 |
| 505 | 20231117 | 101100 | 3594725900 | 24200 | 24150 | 24200 | 24100 | 298 |
| 506 | 20231117 | 101000 | 3587526850 | 24150 | 24150 | 24150 | 24100 | 173 |
| 507 | 20231117 | 100900 | 3583351500 | 24150 | 24100 | 24150 | 24100 | 211 |
| 508 | 20231117 | 100800 | 3578260100 | 24150 | 24150 | 24150 | 24050 | 1085 |
| 509 | 20231117 | 100700 | 3552114000 | 24150 | 24150 | 24200 | 24100 | 670 |
| 510 | 20231117 | 100600 | 3535950000 | 24150 | 24150 | 24150 | 24100 | 685 |
| 511 | 20231117 | 100500 | 3519421250 | 24150 | 24100 | 24150 | 24100 | 499 |
| 512 | 20231117 | 100400 | 3507394500 | 24100 | 24100 | 24100 | 24100 | 793 |
| 513 | 20231117 | 100300 | 3488283200 | 24100 | 24200 | 24200 | 24100 | 2232 |
| 514 | 20231117 | 100200 | 3434436400 | 24200 | 24200 | 24200 | 24150 | 234 |
| 515 | 20231117 | 100100 | 3428774450 | 24200 | 24200 | 24200 | 24200 | 50 |
| 516 | 20231117 | 100000 | 3427564450 | 24150 | 24250 | 24250 | 24150 | 512 |
| 517 | 20231117 | 095900 | 3415174450 | 24250 | 24200 | 24250 | 24200 | 145 |
| 518 | 20231117 | 095800 | 3411663950 | 24250 | 24200 | 24250 | 24200 | 183 |
| 519 | 20231117 | 095700 | 3407234200 | 24250 | 24250 | 24250 | 24200 | 202 |
| 520 | 20231117 | 095600 | 3402335750 | 24200 | 24250 | 24250 | 24200 | 85 |
| 521 | 20231117 | 095500 | 3400276350 | 24250 | 24200 | 24250 | 24150 | 2163 |
| 522 | 20231117 | 095400 | 3347989700 | 24200 | 24200 | 24250 | 24200 | 351 |
| 523 | 20231117 | 095300 | 3339494050 | 24200 | 24300 | 24300 | 24150 | 1493 |
| 524 | 20231117 | 095200 | 3303392450 | 24300 | 24300 | 24300 | 24250 | 296 |
| 525 | 20231117 | 095100 | 3296200200 | 24300 | 24250 | 24300 | 24150 | 1920 |
| 526 | 20231117 | 095000 | 3249692350 | 24250 | 24250 | 24250 | 24200 | 114 |
| 527 | 20231117 | 094900 | 3246931600 | 24250 | 24250 | 24250 | 24200 | 514 |
| 528 | 20231117 | 094800 | 3234479050 | 24250 | 24250 | 24300 | 24250 | 680 |
| 529 | 20231117 | 094700 | 3217989000 | 24250 | 24200 | 24250 | 24200 | 79 |
| 530 | 20231117 | 094600 | 3216075500 | 24250 | 24200 | 24250 | 24200 | 164 |
| 531 | 20231117 | 094500 | 3212106100 | 24200 | 24250 | 24300 | 24150 | 483 |
| 532 | 20231117 | 094400 | 3200393100 | 24300 | 24200 | 24300 | 24150 | 1219 |
| 533 | 20231117 | 094300 | 3170850700 | 24200 | 24200 | 24200 | 24150 | 253 |
| 534 | 20231117 | 094200 | 3164728600 | 24150 | 24150 | 24150 | 24100 | 497 |
| 535 | 20231117 | 094100 | 3152734200 | 24150 | 24150 | 24150 | 24100 | 663 |
| 536 | 20231117 | 094000 | 3136748300 | 24150 | 24150 | 24200 | 24150 | 2589 |
| 537 | 20231117 | 093900 | 3074222450 | 24150 | 24150 | 24150 | 24150 | 523 |
| 538 | 20231117 | 093800 | 3061592000 | 24150 | 24150 | 24150 | 24100 | 247 |
| 539 | 20231117 | 093700 | 3055628650 | 24150 | 24150 | 24150 | 24100 | 31 |
| 540 | 20231117 | 093600 | 3054880850 | 24200 | 24150 | 24200 | 24100 | 596 |
| 541 | 20231117 | 093500 | 3040493800 | 24150 | 24100 | 24200 | 24050 | 1607 |
| 542 | 20231117 | 093400 | 3001744750 | 24050 | 24100 | 24100 | 24050 | 954 |
| 543 | 20231117 | 093300 | 2978798050 | 24100 | 24100 | 24150 | 24050 | 2374 |
| 544 | 20231117 | 093200 | 2921483750 | 24050 | 24150 | 24150 | 24050 | 745 |
| 545 | 20231117 | 093100 | 2903558600 | 24150 | 24050 | 24150 | 24050 | 461 |
| 546 | 20231117 | 093000 | 2892454550 | 24050 | 24000 | 24050 | 23950 | 1209 |
| 547 | 20231117 | 092900 | 2863441400 | 24000 | 24100 | 24100 | 24000 | 460 |
| 548 | 20231117 | 092800 | 2852375500 | 24100 | 23950 | 24150 | 23950 | 1306 |
| 549 | 20231117 | 092700 | 2820950950 | 24000 | 24000 | 24000 | 23900 | 1197 |
| 550 | 20231117 | 092600 | 2792322500 | 24000 | 23950 | 24000 | 23900 | 1362 |
| 551 | 20231117 | 092500 | 2759759950 | 24000 | 23900 | 24000 | 23900 | 1508 |
| 552 | 20231117 | 092400 | 2723621750 | 23950 | 23800 | 23950 | 23800 | 1574 |
| 553 | 20231117 | 092300 | 2686090700 | 23800 | 23750 | 23800 | 23750 | 567 |
| 554 | 20231117 | 092200 | 2672605250 | 23750 | 23850 | 23900 | 23700 | 2656 |
| 555 | 20231117 | 092100 | 2609313800 | 23800 | 23700 | 23850 | 23650 | 1705 |
| 556 | 20231117 | 092000 | 2568871000 | 23650 | 23800 | 23800 | 23600 | 9617 |
| 557 | 20231117 | 091900 | 2340968050 | 23800 | 23850 | 23850 | 23750 | 3501 |
| 558 | 20231117 | 091800 | 2257635600 | 23850 | 23850 | 23850 | 23800 | 640 |
| 559 | 20231117 | 091700 | 2242396600 | 23800 | 23800 | 23850 | 23800 | 813 |
| 560 | 20231117 | 091600 | 2223039600 | 23800 | 23750 | 23800 | 23700 | 910 |
| 561 | 20231117 | 091500 | 2201424350 | 23750 | 23750 | 23800 | 23700 | 1069 |
| 562 | 20231117 | 091400 | 2176025150 | 23750 | 23850 | 23900 | 23750 | 2984 |
| 563 | 20231117 | 091300 | 2104996900 | 23850 | 23900 | 23900 | 23850 | 326 |
| 564 | 20231117 | 091200 | 2097213750 | 23900 | 23700 | 23900 | 23700 | 3570 |
| 565 | 20231117 | 091100 | 2012270250 | 23700 | 23800 | 23900 | 23700 | 10470 |
| 566 | 20231117 | 091000 | 1763686300 | 23800 | 23850 | 23950 | 23800 | 3226 |
| 567 | 20231117 | 090900 | 1686824500 | 23850 | 23850 | 23900 | 23800 | 5865 |
| 568 | 20231117 | 090800 | 1547086900 | 23900 | 23850 | 23950 | 23850 | 6072 |
| 569 | 20231117 | 090700 | 1402234150 | 23850 | 24050 | 24100 | 23850 | 17649 |
| 570 | 20231117 | 090600 | 979506050 | 24050 | 24100 | 24200 | 24050 | 3028 |
| 571 | 20231117 | 090500 | 906574400 | 24150 | 24050 | 24150 | 24000 | 1529 |
| 572 | 20231117 | 090400 | 869777850 | 24050 | 24150 | 24150 | 24000 | 2450 |
| 573 | 20231117 | 090300 | 810827500 | 24150 | 24150 | 24350 | 24150 | 3450 |
| 574 | 20231117 | 090200 | 727366600 | 24300 | 24050 | 24350 | 24000 | 5106 |
| 575 | 20231117 | 090100 | 604159750 | 24000 | 24250 | 24300 | 24000 | 6446 |
| 576 | 20231117 | 090000 | 448555000 | 24250 | 24450 | 24500 | 24200 | 10631 |