32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 3 | 20231117 | 184300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20231117 | 184200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20231117 | 184100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20231117 | 184000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20231117 | 183900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20231117 | 183800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20231117 | 183700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20231117 | 183600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20231117 | 183500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20231117 | 183400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20231117 | 183300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20231117 | 183200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20231117 | 183100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20231117 | 183000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20231117 | 182900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20231117 | 182800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20231117 | 182700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20231117 | 182600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20231117 | 182500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20231117 | 182400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20231117 | 182300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20231117 | 182200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20231117 | 182100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20231117 | 182000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20231117 | 181900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20231117 | 181800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20231117 | 181700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20231117 | 181600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20231117 | 181500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20231117 | 181400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 33 | 20231117 | 181300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20231117 | 181200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20231117 | 181100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20231117 | 181000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20231117 | 180900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20231117 | 180800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20231117 | 180700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20231117 | 180600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20231117 | 180500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20231117 | 180400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20231117 | 180300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20231117 | 180200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20231117 | 180100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20231117 | 180000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20231117 | 175900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20231117 | 175800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20231117 | 175700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20231117 | 175600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20231117 | 175500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20231117 | 175400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20231117 | 175300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20231117 | 175200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20231117 | 175100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20231117 | 175000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20231117 | 174900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20231117 | 174800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20231117 | 174700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20231117 | 174600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20231117 | 174500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20231117 | 174400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 63 | 20231117 | 174300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20231117 | 174200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20231117 | 174100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20231117 | 174000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20231117 | 173900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20231117 | 173800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20231117 | 173700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20231117 | 173600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20231117 | 173500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20231117 | 173400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20231117 | 173300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20231117 | 173200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20231117 | 173100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20231117 | 173000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20231117 | 172900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20231117 | 172800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20231117 | 172700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20231117 | 172600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20231117 | 172500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20231117 | 172400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20231117 | 172300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20231117 | 172200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20231117 | 172100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20231117 | 172000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20231117 | 171900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20231117 | 171800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20231117 | 171700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20231117 | 171600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20231117 | 171500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20231117 | 171400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 93 | 20231117 | 171300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20231117 | 171200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20231117 | 171100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20231117 | 171000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20231117 | 170900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20231117 | 170800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20231117 | 170700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20231117 | 170600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20231117 | 170500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20231117 | 170400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20231117 | 170300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20231117 | 170200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20231117 | 170100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20231117 | 170000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20231117 | 165900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20231117 | 165800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20231117 | 165700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20231117 | 165600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20231117 | 165500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20231117 | 165400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20231117 | 165300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20231117 | 165200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20231117 | 165100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20231117 | 165000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20231117 | 164900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20231117 | 164800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20231117 | 164700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20231117 | 164600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20231117 | 164500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20231117 | 164400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 123 | 20231117 | 164300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20231117 | 164200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20231117 | 164100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20231117 | 164000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20231117 | 163900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20231117 | 163800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20231117 | 163700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20231117 | 163600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20231117 | 163500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20231117 | 163400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20231117 | 163300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20231117 | 163200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20231117 | 163100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20231117 | 163000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20231117 | 162900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20231117 | 162800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20231117 | 162700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20231117 | 162600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20231117 | 162500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20231117 | 162400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20231117 | 162300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20231117 | 162200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20231117 | 162100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20231117 | 162000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20231117 | 161900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20231117 | 161800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20231117 | 161700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20231117 | 161600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20231117 | 161500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20231117 | 161400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 153 | 20231117 | 161300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20231117 | 161200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20231117 | 161100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20231117 | 161000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20231117 | 160900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20231117 | 160800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20231117 | 160700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20231117 | 160600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20231117 | 160500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20231117 | 160400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20231117 | 160300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20231117 | 160200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20231117 | 160100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20231117 | 160000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20231117 | 155900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20231117 | 155800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20231117 | 155700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20231117 | 155600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20231117 | 155500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20231117 | 155400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20231117 | 155300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20231117 | 155200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20231117 | 155100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20231117 | 155000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20231117 | 154900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20231117 | 154800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20231117 | 154700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20231117 | 154600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20231117 | 154500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20231117 | 154400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 183 | 20231117 | 154300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20231117 | 154200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20231117 | 154100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20231117 | 154000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20231117 | 153900 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20231117 | 153800 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20231117 | 153700 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20231117 | 153600 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20231117 | 153500 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20231117 | 153400 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20231117 | 153300 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20231117 | 153200 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20231117 | 153100 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20231117 | 153000 | 15187424250 | 36600 | 36600 | 36600 | 36600 | 12551 |
| 197 | 20231117 | 152900 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 198 | 20231117 | 152800 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 199 | 20231117 | 152700 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 200 | 20231117 | 152600 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 201 | 20231117 | 152500 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 202 | 20231117 | 152400 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 203 | 20231117 | 152300 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 204 | 20231117 | 152200 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 205 | 20231117 | 152100 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 206 | 20231117 | 152000 | 14728057650 | 36700 | 36700 | 36700 | 36700 | 0 |
| 207 | 20231117 | 151900 | 14728057650 | 36700 | 36700 | 36700 | 36600 | 1022 |
| 208 | 20231117 | 151800 | 14690584300 | 36700 | 36650 | 36700 | 36600 | 1288 |
| 209 | 20231117 | 151700 | 14643376450 | 36700 | 36700 | 36700 | 36600 | 1304 |
| 210 | 20231117 | 151600 | 14595600250 | 36650 | 36600 | 36700 | 36600 | 2754 |
| 211 | 20231117 | 151500 | 14494664150 | 36600 | 36600 | 36650 | 36600 | 2352 |
| 212 | 20231117 | 151400 | 14408476500 | 36650 | 36600 | 36650 | 36600 | 1342 |
| 213 | 20231117 | 151300 | 14359303350 | 36650 | 36600 | 36650 | 36550 | 368 |
| 214 | 20231117 | 151200 | 14345835950 | 36600 | 36600 | 36600 | 36600 | 387 |
| 215 | 20231117 | 151100 | 14331671750 | 36600 | 36600 | 36600 | 36550 | 1881 |
| 216 | 20231117 | 151000 | 14262833850 | 36600 | 36600 | 36650 | 36550 | 794 |
| 217 | 20231117 | 150900 | 14233776700 | 36650 | 36600 | 36650 | 36600 | 1432 |
| 218 | 20231117 | 150800 | 14181362500 | 36550 | 36550 | 36600 | 36550 | 791 |
| 219 | 20231117 | 150700 | 14152445100 | 36550 | 36550 | 36600 | 36550 | 1475 |
| 220 | 20231117 | 150600 | 14098533300 | 36550 | 36500 | 36550 | 36450 | 176 |
| 221 | 20231117 | 150500 | 14092113550 | 36500 | 36500 | 36500 | 36450 | 966 |
| 222 | 20231117 | 150400 | 14056872300 | 36500 | 36450 | 36500 | 36450 | 941 |
| 223 | 20231117 | 150300 | 14022557000 | 36500 | 36550 | 36550 | 36450 | 335 |
| 224 | 20231117 | 150200 | 14010326550 | 36550 | 36550 | 36600 | 36500 | 807 |
| 225 | 20231117 | 150100 | 13980842100 | 36550 | 36550 | 36550 | 36550 | 152 |
| 226 | 20231117 | 150000 | 13975286500 | 36550 | 36450 | 36550 | 36450 | 707 |
| 227 | 20231117 | 145900 | 13949497050 | 36400 | 36400 | 36500 | 36400 | 1585 |
| 228 | 20231117 | 145800 | 13891729450 | 36400 | 36450 | 36500 | 36400 | 770 |
| 229 | 20231117 | 145700 | 13863674500 | 36500 | 36500 | 36550 | 36450 | 488 |
| 230 | 20231117 | 145600 | 13845862700 | 36500 | 36450 | 36500 | 36450 | 965 |
| 231 | 20231117 | 145500 | 13810676600 | 36450 | 36400 | 36500 | 36400 | 599 |
| 232 | 20231117 | 145400 | 13788822400 | 36450 | 36450 | 36500 | 36400 | 299 |
| 233 | 20231117 | 145300 | 13777925750 | 36400 | 36400 | 36500 | 36400 | 221 |
| 234 | 20231117 | 145200 | 13769872150 | 36400 | 36500 | 36500 | 36400 | 593 |
| 235 | 20231117 | 145100 | 13748276250 | 36500 | 36450 | 36500 | 36450 | 601 |
| 236 | 20231117 | 145000 | 13726369650 | 36500 | 36500 | 36550 | 36500 | 874 |
| 237 | 20231117 | 144900 | 13694466950 | 36500 | 36500 | 36550 | 36500 | 198 |
| 238 | 20231117 | 144800 | 13687239600 | 36500 | 36500 | 36550 | 36500 | 237 |
| 239 | 20231117 | 144700 | 13678588750 | 36500 | 36600 | 36600 | 36500 | 835 |
| 240 | 20231117 | 144600 | 13648065000 | 36550 | 36400 | 36550 | 36350 | 2659 |
| 241 | 20231117 | 144500 | 13551106400 | 36400 | 36400 | 36450 | 36400 | 823 |
| 242 | 20231117 | 144400 | 13521148500 | 36400 | 36400 | 36450 | 36400 | 416 |
| 243 | 20231117 | 144300 | 13506006000 | 36450 | 36400 | 36450 | 36400 | 475 |
| 244 | 20231117 | 144200 | 13488710800 | 36400 | 36450 | 36450 | 36400 | 113 |
| 245 | 20231117 | 144100 | 13484595700 | 36400 | 36400 | 36400 | 36350 | 110 |
| 246 | 20231117 | 144000 | 13480595850 | 36350 | 36400 | 36400 | 36350 | 1084 |
| 247 | 20231117 | 143900 | 13441179600 | 36400 | 36400 | 36400 | 36350 | 671 |
| 248 | 20231117 | 143800 | 13416761200 | 36400 | 36450 | 36450 | 36400 | 94 |
| 249 | 20231117 | 143700 | 13413339050 | 36400 | 36450 | 36450 | 36400 | 2042 |
| 250 | 20231117 | 143600 | 13339010200 | 36400 | 36400 | 36450 | 36400 | 818 |
| 251 | 20231117 | 143500 | 13309230450 | 36450 | 36400 | 36450 | 36400 | 448 |
| 252 | 20231117 | 143400 | 13292922950 | 36400 | 36450 | 36450 | 36400 | 400 |
| 253 | 20231117 | 143300 | 13278362650 | 36450 | 36500 | 36500 | 36400 | 2498 |
| 254 | 20231117 | 143200 | 13187373750 | 36500 | 36500 | 36500 | 36450 | 196 |
| 255 | 20231117 | 143100 | 13180229350 | 36500 | 36450 | 36500 | 36450 | 167 |
| 256 | 20231117 | 143000 | 13174141800 | 36500 | 36500 | 36500 | 36450 | 218 |
| 257 | 20231117 | 142900 | 13166193500 | 36500 | 36500 | 36550 | 36450 | 255 |
| 258 | 20231117 | 142800 | 13156889200 | 36500 | 36500 | 36500 | 36500 | 207 |
| 259 | 20231117 | 142700 | 13149333700 | 36450 | 36500 | 36500 | 36450 | 114 |
| 260 | 20231117 | 142600 | 13145176450 | 36450 | 36500 | 36500 | 36450 | 198 |
| 261 | 20231117 | 142500 | 13137953100 | 36500 | 36450 | 36550 | 36450 | 303 |
| 262 | 20231117 | 142400 | 13126893100 | 36500 | 36550 | 36550 | 36450 | 165 |
| 263 | 20231117 | 142300 | 13120871700 | 36450 | 36500 | 36500 | 36450 | 325 |
| 264 | 20231117 | 142200 | 13109010400 | 36550 | 36550 | 36550 | 36500 | 344 |
| 265 | 20231117 | 142100 | 13096447350 | 36550 | 36500 | 36550 | 36500 | 333 |
| 266 | 20231117 | 142000 | 13084292650 | 36550 | 36500 | 36550 | 36500 | 593 |
| 267 | 20231117 | 141900 | 13062644700 | 36550 | 36550 | 36550 | 36500 | 428 |
| 268 | 20231117 | 141800 | 13047005750 | 36550 | 36500 | 36550 | 36500 | 290 |
| 269 | 20231117 | 141700 | 13036411450 | 36500 | 36550 | 36550 | 36500 | 389 |
| 270 | 20231117 | 141600 | 13022209400 | 36500 | 36550 | 36550 | 36500 | 301 |
| 271 | 20231117 | 141500 | 13011211700 | 36500 | 36500 | 36600 | 36500 | 423 |
| 272 | 20231117 | 141400 | 12995755950 | 36650 | 36500 | 36650 | 36500 | 699 |
| 273 | 20231117 | 141300 | 12970212700 | 36500 | 36550 | 36600 | 36500 | 655 |
| 274 | 20231117 | 141200 | 12946285800 | 36550 | 36650 | 36650 | 36550 | 220 |
| 275 | 20231117 | 141100 | 12938234400 | 36650 | 36600 | 36650 | 36550 | 281 |
| 276 | 20231117 | 141000 | 12927949050 | 36600 | 36600 | 36600 | 36550 | 354 |
| 277 | 20231117 | 140900 | 12914997600 | 36600 | 36600 | 36600 | 36500 | 189 |
| 278 | 20231117 | 140800 | 12908093000 | 36500 | 36550 | 36600 | 36500 | 182 |
| 279 | 20231117 | 140700 | 12901436550 | 36550 | 36550 | 36600 | 36550 | 348 |
| 280 | 20231117 | 140600 | 12888713750 | 36550 | 36600 | 36600 | 36550 | 239 |
| 281 | 20231117 | 140500 | 12879977350 | 36600 | 36600 | 36600 | 36550 | 563 |
| 282 | 20231117 | 140400 | 12859378400 | 36600 | 36650 | 36650 | 36550 | 805 |
| 283 | 20231117 | 140300 | 12829919000 | 36650 | 36700 | 36700 | 36650 | 419 |
| 284 | 20231117 | 140200 | 12814562450 | 36650 | 36650 | 36700 | 36650 | 325 |
| 285 | 20231117 | 140100 | 12802642450 | 36700 | 36700 | 36700 | 36650 | 325 |
| 286 | 20231117 | 140000 | 12790724200 | 36650 | 36650 | 36700 | 36650 | 154 |
| 287 | 20231117 | 135900 | 12785076950 | 36700 | 36700 | 36700 | 36650 | 166 |
| 288 | 20231117 | 135800 | 12778988400 | 36700 | 36650 | 36700 | 36650 | 174 |
| 289 | 20231117 | 135700 | 12772610750 | 36700 | 36700 | 36700 | 36650 | 357 |
| 290 | 20231117 | 135600 | 12759512750 | 36700 | 36650 | 36700 | 36650 | 94 |
| 291 | 20231117 | 135500 | 12756067600 | 36700 | 36700 | 36700 | 36650 | 208 |
| 292 | 20231117 | 135400 | 12748441700 | 36700 | 36650 | 36700 | 36650 | 183 |
| 293 | 20231117 | 135300 | 12741729500 | 36700 | 36700 | 36700 | 36650 | 275 |
| 294 | 20231117 | 135200 | 12731647100 | 36650 | 36650 | 36750 | 36650 | 1625 |
| 295 | 20231117 | 135100 | 12672013150 | 36600 | 36600 | 36650 | 36600 | 322 |
| 296 | 20231117 | 135000 | 12660219250 | 36650 | 36600 | 36650 | 36600 | 192 |
| 297 | 20231117 | 134900 | 12653186100 | 36650 | 36600 | 36650 | 36550 | 1132 |
| 298 | 20231117 | 134800 | 12611747200 | 36600 | 36550 | 36600 | 36550 | 98 |
| 299 | 20231117 | 134700 | 12608164300 | 36550 | 36600 | 36600 | 36550 | 599 |
| 300 | 20231117 | 134600 | 12586266350 | 36550 | 36600 | 36600 | 36550 | 229 |
| 301 | 20231117 | 134500 | 12577896200 | 36550 | 36600 | 36600 | 36550 | 547 |
| 302 | 20231117 | 134400 | 12557900700 | 36600 | 36450 | 36600 | 36450 | 1165 |
| 303 | 20231117 | 134300 | 12515367400 | 36450 | 36500 | 36500 | 36400 | 364 |
| 304 | 20231117 | 134200 | 12502098550 | 36500 | 36400 | 36550 | 36350 | 2235 |
| 305 | 20231117 | 134100 | 12420624650 | 36400 | 36450 | 36500 | 36400 | 381 |
| 306 | 20231117 | 134000 | 12406741050 | 36450 | 36500 | 36500 | 36450 | 502 |
| 307 | 20231117 | 133900 | 12388439250 | 36550 | 36500 | 36550 | 36450 | 342 |
| 308 | 20231117 | 133800 | 12375953050 | 36550 | 36550 | 36550 | 36500 | 310 |
| 309 | 20231117 | 133700 | 12364631700 | 36550 | 36450 | 36550 | 36450 | 140 |
| 310 | 20231117 | 133600 | 12359520850 | 36450 | 36500 | 36550 | 36450 | 412 |
| 311 | 20231117 | 133500 | 12344475850 | 36500 | 36500 | 36550 | 36400 | 534 |
| 312 | 20231117 | 133400 | 12324990100 | 36550 | 36500 | 36550 | 36150 | 12971 |
| 313 | 20231117 | 133300 | 11854459700 | 36450 | 36450 | 36500 | 36250 | 11917 |
| 314 | 20231117 | 133200 | 11421595900 | 36450 | 36450 | 36500 | 36450 | 666 |
| 315 | 20231117 | 133100 | 11397315050 | 36450 | 36450 | 36500 | 36450 | 669 |
| 316 | 20231117 | 133000 | 11372929800 | 36450 | 36500 | 36500 | 36450 | 963 |
| 317 | 20231117 | 132900 | 11337828300 | 36500 | 36500 | 36500 | 36450 | 349 |
| 318 | 20231117 | 132800 | 11325101500 | 36450 | 36450 | 36500 | 36450 | 206 |
| 319 | 20231117 | 132700 | 11317590100 | 36500 | 36500 | 36500 | 36450 | 124 |
| 320 | 20231117 | 132600 | 11313069300 | 36500 | 36550 | 36550 | 36450 | 112 |
| 321 | 20231117 | 132500 | 11308981600 | 36500 | 36500 | 36600 | 36450 | 1791 |
| 322 | 20231117 | 132400 | 11243646800 | 36550 | 36550 | 36550 | 36500 | 148 |
| 323 | 20231117 | 132300 | 11238241300 | 36550 | 36550 | 36550 | 36500 | 297 |
| 324 | 20231117 | 132200 | 11227400450 | 36500 | 36500 | 36550 | 36500 | 452 |
| 325 | 20231117 | 132100 | 11210902300 | 36500 | 36500 | 36550 | 36500 | 312 |
| 326 | 20231117 | 132000 | 11199514100 | 36500 | 36500 | 36600 | 36500 | 115 |
| 327 | 20231117 | 131900 | 11195316400 | 36550 | 36550 | 36600 | 36500 | 750 |
| 328 | 20231117 | 131800 | 11167918650 | 36550 | 36600 | 36600 | 36500 | 211 |
| 329 | 20231117 | 131700 | 11160204800 | 36600 | 36500 | 36600 | 36450 | 4659 |
| 330 | 20231117 | 131600 | 10990115600 | 36500 | 36500 | 36550 | 36500 | 444 |
| 331 | 20231117 | 131500 | 10973909550 | 36550 | 36550 | 36600 | 36500 | 671 |
| 332 | 20231117 | 131400 | 10949388150 | 36550 | 36550 | 36550 | 36500 | 218 |
| 333 | 20231117 | 131300 | 10941423900 | 36550 | 36550 | 36550 | 36550 | 550 |
| 334 | 20231117 | 131200 | 10921321400 | 36550 | 36600 | 36600 | 36550 | 2967 |
| 335 | 20231117 | 131100 | 10812837650 | 36600 | 36550 | 36600 | 36550 | 201 |
| 336 | 20231117 | 131000 | 10805485550 | 36600 | 36600 | 36600 | 36550 | 107 |
| 337 | 20231117 | 130900 | 10801574100 | 36550 | 36550 | 36600 | 36550 | 493 |
| 338 | 20231117 | 130800 | 10783552250 | 36550 | 36600 | 36600 | 36550 | 511 |
| 339 | 20231117 | 130700 | 10764860800 | 36600 | 36600 | 36600 | 36550 | 455 |
| 340 | 20231117 | 130600 | 10748211450 | 36650 | 36600 | 36650 | 36600 | 236 |
| 341 | 20231117 | 130500 | 10739565700 | 36650 | 36650 | 36650 | 36600 | 124 |
| 342 | 20231117 | 130400 | 10735025300 | 36650 | 36600 | 36700 | 36600 | 700 |
| 343 | 20231117 | 130300 | 10709395150 | 36600 | 36650 | 36650 | 36600 | 330 |
| 344 | 20231117 | 130200 | 10697309350 | 36700 | 36650 | 36700 | 36650 | 193 |
| 345 | 20231117 | 130100 | 10690235650 | 36700 | 36700 | 36700 | 36700 | 91 |
| 346 | 20231117 | 130000 | 10686895950 | 36650 | 36700 | 36700 | 36650 | 11 |
| 347 | 20231117 | 125900 | 10686492500 | 36700 | 36700 | 36700 | 36700 | 4 |
| 348 | 20231117 | 125800 | 10686345700 | 36650 | 36700 | 36700 | 36650 | 13 |
| 349 | 20231117 | 125700 | 10685869100 | 36650 | 36650 | 36700 | 36600 | 155 |
| 350 | 20231117 | 125600 | 10680187900 | 36650 | 36600 | 36650 | 36600 | 654 |
| 351 | 20231117 | 125500 | 10656231600 | 36600 | 36650 | 36650 | 36600 | 177 |
| 352 | 20231117 | 125400 | 10649746350 | 36600 | 36650 | 36650 | 36600 | 257 |
| 353 | 20231117 | 125300 | 10640329800 | 36650 | 36650 | 36650 | 36600 | 168 |
| 354 | 20231117 | 125200 | 10634176100 | 36650 | 36650 | 36650 | 36650 | 222 |
| 355 | 20231117 | 125100 | 10626039800 | 36650 | 36650 | 36650 | 36650 | 110 |
| 356 | 20231117 | 125000 | 10622008300 | 36700 | 36650 | 36700 | 36650 | 216 |
| 357 | 20231117 | 124900 | 10614089050 | 36600 | 36650 | 36650 | 36600 | 821 |
| 358 | 20231117 | 124800 | 10584039250 | 36650 | 36650 | 36650 | 36600 | 299 |
| 359 | 20231117 | 124700 | 10573081050 | 36650 | 36650 | 36650 | 36650 | 23 |
| 360 | 20231117 | 124600 | 10572238100 | 36650 | 36650 | 36650 | 36600 | 129 |
| 361 | 20231117 | 124500 | 10567510600 | 36600 | 36700 | 36700 | 36600 | 89 |
| 362 | 20231117 | 124400 | 10564249100 | 36650 | 36700 | 36700 | 36650 | 155 |
| 363 | 20231117 | 124300 | 10558565000 | 36700 | 36700 | 36700 | 36700 | 135 |
| 364 | 20231117 | 124200 | 10553610500 | 36700 | 36700 | 36700 | 36700 | 5 |
| 365 | 20231117 | 124100 | 10553427000 | 36700 | 36700 | 36700 | 36700 | 260 |
| 366 | 20231117 | 124000 | 10543885000 | 36700 | 36700 | 36700 | 36700 | 117 |
| 367 | 20231117 | 123900 | 10539591100 | 36700 | 36700 | 36700 | 36650 | 176 |
| 368 | 20231117 | 123800 | 10533135750 | 36700 | 36650 | 36700 | 36650 | 91 |
| 369 | 20231117 | 123700 | 10529800450 | 36700 | 36700 | 36700 | 36700 | 15 |
| 370 | 20231117 | 123600 | 10529249950 | 36650 | 36700 | 36700 | 36650 | 105 |
| 371 | 20231117 | 123500 | 10525397000 | 36600 | 36700 | 36700 | 36600 | 341 |
| 372 | 20231117 | 123400 | 10512889350 | 36700 | 36700 | 36700 | 36650 | 7 |
| 373 | 20231117 | 123300 | 10512632600 | 36600 | 36650 | 36650 | 36600 | 250 |
| 374 | 20231117 | 123200 | 10503475650 | 36650 | 36650 | 36650 | 36650 | 184 |
| 375 | 20231117 | 123100 | 10496732050 | 36650 | 36700 | 36700 | 36650 | 239 |
| 376 | 20231117 | 123000 | 10487971100 | 36600 | 36700 | 36700 | 36600 | 22 |
| 377 | 20231117 | 122900 | 10487165700 | 36650 | 36650 | 36650 | 36600 | 427 |
| 378 | 20231117 | 122800 | 10471517450 | 36650 | 36600 | 36650 | 36600 | 311 |
| 379 | 20231117 | 122700 | 10460125200 | 36600 | 36650 | 36650 | 36600 | 19 |
| 380 | 20231117 | 122600 | 10459429200 | 36650 | 36650 | 36650 | 36600 | 418 |
| 381 | 20231117 | 122500 | 10444130200 | 36650 | 36650 | 36650 | 36600 | 95 |
| 382 | 20231117 | 122400 | 10440648550 | 36650 | 36650 | 36650 | 36650 | 21 |
| 383 | 20231117 | 122300 | 10439878900 | 36600 | 36650 | 36650 | 36600 | 78 |
| 384 | 20231117 | 122200 | 10437023400 | 36650 | 36650 | 36650 | 36600 | 300 |
| 385 | 20231117 | 122100 | 10426038800 | 36650 | 36700 | 36700 | 36600 | 15 |
| 386 | 20231117 | 122000 | 10425489400 | 36700 | 36600 | 36700 | 36600 | 28 |
| 387 | 20231117 | 121900 | 10424462300 | 36700 | 36700 | 36700 | 36600 | 34 |
| 388 | 20231117 | 121800 | 10423217150 | 36600 | 36600 | 36700 | 36600 | 306 |
| 389 | 20231117 | 121700 | 10412008850 | 36650 | 36550 | 36650 | 36550 | 26 |
| 390 | 20231117 | 121600 | 10411057700 | 36550 | 36600 | 36600 | 36500 | 859 |
| 391 | 20231117 | 121500 | 10379681400 | 36550 | 36650 | 36700 | 36550 | 129 |
| 392 | 20231117 | 121400 | 10374955550 | 36550 | 36650 | 36650 | 36550 | 723 |
| 393 | 20231117 | 121300 | 10348529600 | 36550 | 36650 | 36650 | 36550 | 6640 |
| 394 | 20231117 | 121200 | 10105650200 | 36650 | 36650 | 36700 | 36650 | 1141 |
| 395 | 20231117 | 121100 | 10063832250 | 36650 | 36700 | 36750 | 36650 | 5449 |
| 396 | 20231117 | 121000 | 9863967550 | 36750 | 36700 | 36750 | 36700 | 609 |
| 397 | 20231117 | 120900 | 9841613950 | 36750 | 36700 | 36750 | 36700 | 154 |
| 398 | 20231117 | 120800 | 9835959450 | 36700 | 36800 | 36800 | 36700 | 712 |
| 399 | 20231117 | 120700 | 9809794600 | 36800 | 36800 | 36800 | 36750 | 716 |
| 400 | 20231117 | 120600 | 9783476300 | 36800 | 36750 | 36800 | 36750 | 45 |
| 401 | 20231117 | 120500 | 9781822150 | 36800 | 36750 | 36800 | 36750 | 507 |
| 402 | 20231117 | 120400 | 9763189550 | 36800 | 36800 | 36800 | 36750 | 347 |
| 403 | 20231117 | 120300 | 9750420800 | 36800 | 36800 | 36800 | 36750 | 123 |
| 404 | 20231117 | 120200 | 9745899200 | 36800 | 36750 | 36800 | 36750 | 105 |
| 405 | 20231117 | 120100 | 9742040350 | 36800 | 36850 | 36850 | 36800 | 901 |
| 406 | 20231117 | 120000 | 9708882550 | 36900 | 36850 | 36900 | 36850 | 211 |
| 407 | 20231117 | 115900 | 9701107000 | 36850 | 36850 | 36850 | 36850 | 69 |
| 408 | 20231117 | 115800 | 9698564350 | 36850 | 36850 | 36850 | 36800 | 230 |
| 409 | 20231117 | 115700 | 9690096850 | 36850 | 36800 | 36850 | 36800 | 92 |
| 410 | 20231117 | 115600 | 9686706750 | 36800 | 36850 | 36850 | 36800 | 14 |
| 411 | 20231117 | 115500 | 9686191100 | 36850 | 36800 | 36850 | 36800 | 76 |
| 412 | 20231117 | 115400 | 9683390550 | 36850 | 36850 | 36850 | 36850 | 140 |
| 413 | 20231117 | 115300 | 9678231550 | 36850 | 36850 | 36900 | 36850 | 1127 |
| 414 | 20231117 | 115200 | 9636701450 | 36850 | 36850 | 36850 | 36800 | 43 |
| 415 | 20231117 | 115100 | 9635117900 | 36850 | 36850 | 36850 | 36850 | 38 |
| 416 | 20231117 | 115000 | 9633717600 | 36850 | 36800 | 36850 | 36800 | 97 |
| 417 | 20231117 | 114900 | 9630145100 | 36800 | 36750 | 36800 | 36750 | 1126 |
| 418 | 20231117 | 114800 | 9588763950 | 36750 | 36800 | 36800 | 36750 | 1239 |
| 419 | 20231117 | 114700 | 9543169800 | 36750 | 36800 | 36800 | 36750 | 4 |
| 420 | 20231117 | 114600 | 9543022750 | 36700 | 36700 | 36800 | 36700 | 364 |
| 421 | 20231117 | 114500 | 9529653700 | 36700 | 36750 | 36750 | 36700 | 165 |
| 422 | 20231117 | 114400 | 9523590050 | 36750 | 36800 | 36800 | 36700 | 979 |
| 423 | 20231117 | 114300 | 9487628850 | 36800 | 36750 | 36800 | 36700 | 6394 |
| 424 | 20231117 | 114200 | 9252895050 | 36750 | 36800 | 36800 | 36750 | 2235 |
| 425 | 20231117 | 114100 | 9170757000 | 36800 | 36750 | 36800 | 36750 | 457 |
| 426 | 20231117 | 114000 | 9153960750 | 36800 | 36750 | 36800 | 36750 | 213 |
| 427 | 20231117 | 113900 | 9146132000 | 36800 | 36800 | 36800 | 36800 | 103 |
| 428 | 20231117 | 113800 | 9142341600 | 36750 | 36800 | 36800 | 36750 | 177 |
| 429 | 20231117 | 113700 | 9135835450 | 36750 | 36800 | 36800 | 36750 | 501 |
| 430 | 20231117 | 113600 | 9117422500 | 36800 | 36800 | 36800 | 36750 | 163 |
| 431 | 20231117 | 113500 | 9111425800 | 36750 | 36800 | 36800 | 36750 | 12 |
| 432 | 20231117 | 113400 | 9110984450 | 36800 | 36750 | 36800 | 36750 | 206 |
| 433 | 20231117 | 113300 | 9103413650 | 36800 | 36800 | 36800 | 36800 | 124 |
| 434 | 20231117 | 113200 | 9098850450 | 36750 | 36750 | 36800 | 36750 | 112 |
| 435 | 20231117 | 113100 | 9094730050 | 36800 | 36800 | 36800 | 36750 | 122 |
| 436 | 20231117 | 113000 | 9090241300 | 36800 | 36800 | 36800 | 36750 | 31 |
| 437 | 20231117 | 112900 | 9089101200 | 36800 | 36850 | 36850 | 36800 | 1940 |
| 438 | 20231117 | 112800 | 9017704000 | 36850 | 36850 | 36850 | 36800 | 35 |
| 439 | 20231117 | 112700 | 9016415600 | 36850 | 36850 | 36850 | 36850 | 132 |
| 440 | 20231117 | 112600 | 9011551400 | 36850 | 36800 | 36850 | 36800 | 64 |
| 441 | 20231117 | 112500 | 9009194000 | 36850 | 36850 | 36850 | 36800 | 730 |
| 442 | 20231117 | 112400 | 8982302700 | 36800 | 36850 | 36850 | 36800 | 457 |
| 443 | 20231117 | 112300 | 8965472300 | 36800 | 36800 | 36900 | 36800 | 209 |
| 444 | 20231117 | 112200 | 8957770400 | 36850 | 36800 | 36900 | 36800 | 526 |
| 445 | 20231117 | 112100 | 8938411550 | 36800 | 36800 | 36900 | 36800 | 214 |
| 446 | 20231117 | 112000 | 8930527550 | 36800 | 36850 | 36850 | 36800 | 614 |
| 447 | 20231117 | 111900 | 8907903250 | 36850 | 36800 | 36850 | 36800 | 445 |
| 448 | 20231117 | 111800 | 8891526200 | 36800 | 36850 | 36850 | 36800 | 97 |
| 449 | 20231117 | 111700 | 8887952000 | 36850 | 36800 | 36850 | 36800 | 145 |
| 450 | 20231117 | 111600 | 8882614600 | 36800 | 36750 | 36800 | 36750 | 303 |
| 451 | 20231117 | 111500 | 8871467850 | 36800 | 36800 | 36800 | 36800 | 88 |
| 452 | 20231117 | 111400 | 8868229450 | 36850 | 36800 | 36850 | 36800 | 415 |
| 453 | 20231117 | 111300 | 8852954050 | 36750 | 36800 | 36800 | 36750 | 29 |
| 454 | 20231117 | 111200 | 8851888050 | 36750 | 36800 | 36800 | 36750 | 668 |
| 455 | 20231117 | 111100 | 8827331400 | 36800 | 36800 | 36850 | 36800 | 623 |
| 456 | 20231117 | 111000 | 8804400350 | 36850 | 36800 | 36850 | 36800 | 545 |
| 457 | 20231117 | 110900 | 8784344200 | 36800 | 36800 | 36800 | 36800 | 215 |
| 458 | 20231117 | 110800 | 8776432200 | 36800 | 36750 | 36850 | 36750 | 360 |
| 459 | 20231117 | 110700 | 8763199500 | 36750 | 36800 | 36850 | 36750 | 5607 |
| 460 | 20231117 | 110600 | 8556941500 | 36800 | 36800 | 36850 | 36800 | 24 |
| 461 | 20231117 | 110500 | 8556057600 | 36850 | 36900 | 36900 | 36850 | 798 |
| 462 | 20231117 | 110400 | 8526648200 | 36850 | 36850 | 36900 | 36850 | 426 |
| 463 | 20231117 | 110300 | 8510945700 | 36850 | 36900 | 36900 | 36850 | 406 |
| 464 | 20231117 | 110200 | 8495984300 | 36900 | 36900 | 36900 | 36900 | 157 |
| 465 | 20231117 | 110100 | 8490191000 | 36900 | 36850 | 36900 | 36850 | 258 |
| 466 | 20231117 | 110000 | 8480671400 | 36900 | 36850 | 36900 | 36800 | 475 |
| 467 | 20231117 | 105900 | 8463169550 | 36800 | 36850 | 36900 | 36800 | 1571 |
| 468 | 20231117 | 105800 | 8405280100 | 36900 | 36900 | 36950 | 36850 | 640 |
| 469 | 20231117 | 105700 | 8381668300 | 36900 | 36900 | 36950 | 36850 | 462 |
| 470 | 20231117 | 105600 | 8364632650 | 36850 | 36900 | 36900 | 36850 | 3014 |
| 471 | 20231117 | 105500 | 8253458600 | 36900 | 37000 | 37000 | 36900 | 2715 |
| 472 | 20231117 | 105400 | 8153180200 | 37000 | 37000 | 37000 | 37000 | 1 |
| 473 | 20231117 | 105300 | 8153143200 | 37000 | 37000 | 37050 | 36950 | 459 |
| 474 | 20231117 | 105200 | 8136155350 | 37000 | 37050 | 37050 | 37000 | 44 |
| 475 | 20231117 | 105100 | 8134526650 | 37050 | 37000 | 37050 | 37000 | 159 |
| 476 | 20231117 | 105000 | 8128642600 | 37000 | 37000 | 37050 | 37000 | 808 |
| 477 | 20231117 | 104900 | 8098744050 | 37000 | 37050 | 37050 | 37000 | 539 |
| 478 | 20231117 | 104800 | 8078799000 | 37100 | 37150 | 37150 | 37050 | 1855 |
| 479 | 20231117 | 104700 | 8009944800 | 37150 | 37200 | 37250 | 37150 | 5674 |
| 480 | 20231117 | 104600 | 7798867400 | 37200 | 37150 | 37200 | 37100 | 3184 |
| 481 | 20231117 | 104500 | 7680513100 | 37150 | 37050 | 37150 | 37000 | 2115 |
| 482 | 20231117 | 104400 | 7602007450 | 37050 | 37100 | 37150 | 36950 | 2646 |
| 483 | 20231117 | 104300 | 7503838900 | 37100 | 37000 | 37100 | 37000 | 2670 |
| 484 | 20231117 | 104200 | 7404884450 | 37000 | 36950 | 37000 | 36950 | 1351 |
| 485 | 20231117 | 104100 | 7354925250 | 36950 | 36900 | 36950 | 36900 | 332 |
| 486 | 20231117 | 104000 | 7342670000 | 36900 | 36950 | 37000 | 36900 | 916 |
| 487 | 20231117 | 103900 | 7308824400 | 36950 | 36950 | 37000 | 36950 | 183 |
| 488 | 20231117 | 103800 | 7302057150 | 36950 | 37000 | 37000 | 36950 | 460 |
| 489 | 20231117 | 103700 | 7285045700 | 37000 | 37000 | 37000 | 36950 | 934 |
| 490 | 20231117 | 103600 | 7250532950 | 37000 | 37000 | 37000 | 36950 | 25 |
| 491 | 20231117 | 103500 | 7249608000 | 37000 | 36950 | 37000 | 36950 | 172 |
| 492 | 20231117 | 103400 | 7243247050 | 37000 | 36950 | 37000 | 36950 | 128 |
| 493 | 20231117 | 103300 | 7238511300 | 36950 | 36900 | 36950 | 36900 | 331 |
| 494 | 20231117 | 103200 | 7226290050 | 36950 | 36950 | 36950 | 36950 | 305 |
| 495 | 20231117 | 103100 | 7215020300 | 36950 | 37000 | 37000 | 36900 | 290 |
| 496 | 20231117 | 103000 | 7204308200 | 37000 | 36950 | 37000 | 36900 | 281 |
| 497 | 20231117 | 102900 | 7193932950 | 36950 | 36950 | 36950 | 36950 | 412 |
| 498 | 20231117 | 102800 | 7178709550 | 36950 | 36950 | 36950 | 36900 | 687 |
| 499 | 20231117 | 102700 | 7153349000 | 37000 | 37000 | 37000 | 37000 | 53 |
| 500 | 20231117 | 102600 | 7151388000 | 36950 | 36950 | 36950 | 36900 | 208 |
| 501 | 20231117 | 102500 | 7143702950 | 36950 | 37000 | 37000 | 36900 | 146 |
| 502 | 20231117 | 102400 | 7138302450 | 36950 | 36950 | 36950 | 36900 | 361 |
| 503 | 20231117 | 102300 | 7124966550 | 36950 | 36950 | 37000 | 36900 | 1184 |
| 504 | 20231117 | 102200 | 7081248200 | 36950 | 37000 | 37000 | 36950 | 487 |
| 505 | 20231117 | 102100 | 7063249800 | 37000 | 36950 | 37000 | 36900 | 1216 |
| 506 | 20231117 | 102000 | 7018347600 | 36950 | 36950 | 37000 | 36900 | 2039 |
| 507 | 20231117 | 101900 | 6943011400 | 37000 | 37000 | 37000 | 36950 | 117 |
| 508 | 20231117 | 101800 | 6938683150 | 36950 | 37000 | 37050 | 36950 | 2130 |
| 509 | 20231117 | 101700 | 6859856350 | 37000 | 37000 | 37050 | 37000 | 2190 |
| 510 | 20231117 | 101600 | 6778806900 | 37000 | 37050 | 37050 | 37000 | 254 |
| 511 | 20231117 | 101500 | 6769396350 | 37050 | 37100 | 37100 | 37000 | 2954 |
| 512 | 20231117 | 101400 | 6659950800 | 37100 | 37100 | 37100 | 37100 | 161 |
| 513 | 20231117 | 101300 | 6653977700 | 37100 | 37100 | 37100 | 37100 | 364 |
| 514 | 20231117 | 101200 | 6640473300 | 37150 | 37150 | 37200 | 37100 | 2214 |
| 515 | 20231117 | 101100 | 6558226450 | 37200 | 37150 | 37200 | 37150 | 3127 |
| 516 | 20231117 | 101000 | 6442043650 | 37150 | 37150 | 37150 | 37100 | 305 |
| 517 | 20231117 | 100900 | 6430726600 | 37100 | 37100 | 37150 | 37050 | 686 |
| 518 | 20231117 | 100800 | 6405276000 | 37100 | 37100 | 37100 | 37050 | 231 |
| 519 | 20231117 | 100700 | 6396706100 | 37050 | 37100 | 37150 | 37050 | 212 |
| 520 | 20231117 | 100600 | 6388838000 | 37100 | 37150 | 37150 | 37100 | 1858 |
| 521 | 20231117 | 100500 | 6319904200 | 37100 | 37100 | 37150 | 37100 | 389 |
| 522 | 20231117 | 100400 | 6305456950 | 37150 | 37150 | 37150 | 37100 | 237 |
| 523 | 20231117 | 100300 | 6296653250 | 37150 | 37150 | 37150 | 37100 | 461 |
| 524 | 20231117 | 100200 | 6279535800 | 37150 | 37150 | 37200 | 37100 | 1955 |
| 525 | 20231117 | 100100 | 6206905650 | 37200 | 37150 | 37200 | 37150 | 424 |
| 526 | 20231117 | 100000 | 6191151900 | 37150 | 37200 | 37250 | 37100 | 538 |
| 527 | 20231117 | 095900 | 6171155500 | 37200 | 37150 | 37250 | 37150 | 605 |
| 528 | 20231117 | 095800 | 6148650850 | 37150 | 37250 | 37250 | 37150 | 1359 |
| 529 | 20231117 | 095700 | 6098128200 | 37250 | 37150 | 37250 | 37150 | 7705 |
| 530 | 20231117 | 095600 | 5811344150 | 37150 | 37150 | 37200 | 37150 | 753 |
| 531 | 20231117 | 095500 | 5783366750 | 37200 | 37100 | 37200 | 37100 | 2482 |
| 532 | 20231117 | 095400 | 5691156600 | 37100 | 37100 | 37100 | 37100 | 592 |
| 533 | 20231117 | 095300 | 5669193400 | 37100 | 37100 | 37150 | 37050 | 1020 |
| 534 | 20231117 | 095200 | 5631370650 | 37100 | 37050 | 37100 | 37050 | 1210 |
| 535 | 20231117 | 095100 | 5586506550 | 37050 | 37000 | 37050 | 37000 | 1664 |
| 536 | 20231117 | 095000 | 5524895700 | 37000 | 37150 | 37150 | 37000 | 3238 |
| 537 | 20231117 | 094900 | 5404805000 | 37150 | 37150 | 37150 | 37100 | 339 |
| 538 | 20231117 | 094800 | 5392216450 | 37150 | 37150 | 37150 | 37100 | 1071 |
| 539 | 20231117 | 094700 | 5352431750 | 37100 | 37050 | 37150 | 37050 | 502 |
| 540 | 20231117 | 094600 | 5333787100 | 37050 | 37100 | 37150 | 37050 | 2892 |
| 541 | 20231117 | 094500 | 5226465200 | 37100 | 37100 | 37100 | 37050 | 153 |
| 542 | 20231117 | 094400 | 5220792000 | 37100 | 37000 | 37100 | 36950 | 2122 |
| 543 | 20231117 | 094300 | 5142223800 | 37050 | 36950 | 37050 | 36950 | 726 |
| 544 | 20231117 | 094200 | 5115365950 | 36950 | 36900 | 37000 | 36900 | 796 |
| 545 | 20231117 | 094100 | 5085949600 | 36900 | 36950 | 36950 | 36900 | 1882 |
| 546 | 20231117 | 094000 | 5016479050 | 36950 | 36950 | 37000 | 36950 | 1184 |
| 547 | 20231117 | 093900 | 4972727250 | 36950 | 36950 | 37000 | 36900 | 1312 |
| 548 | 20231117 | 093800 | 4924261450 | 37000 | 37000 | 37000 | 36950 | 2632 |
| 549 | 20231117 | 093700 | 4826974150 | 37000 | 37050 | 37100 | 37000 | 4016 |
| 550 | 20231117 | 093600 | 4678234650 | 37050 | 37050 | 37100 | 37050 | 2051 |
| 551 | 20231117 | 093500 | 4602146850 | 37050 | 37200 | 37200 | 37050 | 9107 |
| 552 | 20231117 | 093400 | 4263794000 | 37250 | 37250 | 37250 | 37200 | 989 |
| 553 | 20231117 | 093300 | 4226959250 | 37200 | 37350 | 37350 | 37200 | 3153 |
| 554 | 20231117 | 093200 | 4109392400 | 37350 | 37300 | 37350 | 37250 | 4558 |
| 555 | 20231117 | 093100 | 3939382800 | 37250 | 37250 | 37300 | 37200 | 3680 |
| 556 | 20231117 | 093000 | 3802302300 | 37200 | 37150 | 37250 | 37150 | 3670 |
| 557 | 20231117 | 092900 | 3665878900 | 37150 | 37200 | 37200 | 37100 | 1087 |
| 558 | 20231117 | 092800 | 3625497650 | 37200 | 37250 | 37250 | 37150 | 1881 |
| 559 | 20231117 | 092700 | 3555534850 | 37200 | 37150 | 37250 | 37150 | 1895 |
| 560 | 20231117 | 092600 | 3485044700 | 37150 | 37200 | 37200 | 37150 | 384 |
| 561 | 20231117 | 092500 | 3470761100 | 37200 | 37200 | 37250 | 37150 | 3481 |
| 562 | 20231117 | 092400 | 3341277000 | 37200 | 37100 | 37200 | 37100 | 4021 |
| 563 | 20231117 | 092300 | 3191888050 | 37100 | 37100 | 37100 | 37050 | 752 |
| 564 | 20231117 | 092200 | 3163993850 | 37100 | 37050 | 37150 | 37050 | 1083 |
| 565 | 20231117 | 092100 | 3123819300 | 37050 | 37050 | 37100 | 37050 | 1233 |
| 566 | 20231117 | 092000 | 3078136600 | 37100 | 37100 | 37150 | 37050 | 2384 |
| 567 | 20231117 | 091900 | 2989695650 | 37100 | 37250 | 37250 | 37100 | 7234 |
| 568 | 20231117 | 091800 | 2720510400 | 37250 | 37150 | 37250 | 37150 | 5657 |
| 569 | 20231117 | 091700 | 2510119100 | 37150 | 37100 | 37150 | 37100 | 5616 |
| 570 | 20231117 | 091600 | 2301698100 | 37100 | 37050 | 37150 | 37050 | 1857 |
| 571 | 20231117 | 091500 | 2232844000 | 37050 | 37150 | 37150 | 37050 | 1938 |
| 572 | 20231117 | 091400 | 2160947150 | 37100 | 37100 | 37150 | 37100 | 1706 |
| 573 | 20231117 | 091300 | 2097652050 | 37100 | 37100 | 37200 | 37100 | 2640 |
| 574 | 20231117 | 091200 | 1999614250 | 37100 | 37000 | 37150 | 36950 | 4684 |
| 575 | 20231117 | 091100 | 1825876050 | 36950 | 36950 | 37000 | 36900 | 3041 |
| 576 | 20231117 | 091000 | 1713523600 | 37000 | 37050 | 37050 | 37000 | 3126 |
| 577 | 20231117 | 090900 | 1597817900 | 37050 | 37050 | 37050 | 37000 | 3127 |
| 578 | 20231117 | 090800 | 1481971500 | 37050 | 36950 | 37050 | 36900 | 8086 |
| 579 | 20231117 | 090700 | 1182845450 | 36900 | 36900 | 36950 | 36850 | 1978 |
| 580 | 20231117 | 090600 | 1109859700 | 36900 | 36850 | 36950 | 36800 | 1917 |
| 581 | 20231117 | 090500 | 1039153250 | 36850 | 37000 | 37000 | 36800 | 4456 |
| 582 | 20231117 | 090400 | 874768600 | 37000 | 37100 | 37150 | 36950 | 5299 |
| 583 | 20231117 | 090300 | 678243550 | 37150 | 37000 | 37150 | 36950 | 2766 |
| 584 | 20231117 | 090200 | 575807550 | 37000 | 36900 | 37050 | 36850 | 1963 |
| 585 | 20231117 | 090100 | 503220850 | 36900 | 36950 | 37000 | 36850 | 2052 |
| 586 | 20231117 | 090000 | 427540050 | 36850 | 37100 | 37100 | 36700 | 11278 |