34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 3 | 20231117 | 193300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20231117 | 193200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20231117 | 193100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20231117 | 193000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20231117 | 192900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20231117 | 192800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20231117 | 192700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20231117 | 192600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20231117 | 192500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20231117 | 192400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20231117 | 192300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20231117 | 192200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20231117 | 192100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20231117 | 192000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20231117 | 191900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20231117 | 191800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20231117 | 191700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20231117 | 191600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20231117 | 191500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20231117 | 191400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20231117 | 191300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20231117 | 191200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20231117 | 191100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20231117 | 191000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20231117 | 190900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20231117 | 190800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20231117 | 190700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20231117 | 190600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20231117 | 190500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20231117 | 190400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 33 | 20231117 | 190300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20231117 | 190200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20231117 | 190100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20231117 | 190000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20231117 | 185900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20231117 | 185800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20231117 | 185700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20231117 | 185600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20231117 | 185500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20231117 | 185400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20231117 | 185300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20231117 | 185200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20231117 | 185100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20231117 | 185000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20231117 | 184900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20231117 | 184800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20231117 | 184700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20231117 | 184600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20231117 | 184500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20231117 | 184400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20231117 | 184300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20231117 | 184200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20231117 | 184100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20231117 | 184000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20231117 | 183900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20231117 | 183800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20231117 | 183700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20231117 | 183600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20231117 | 183500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20231117 | 183400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 63 | 20231117 | 183300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20231117 | 183200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20231117 | 183100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20231117 | 183000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20231117 | 182900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20231117 | 182800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20231117 | 182700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20231117 | 182600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20231117 | 182500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20231117 | 182400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20231117 | 182300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20231117 | 182200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20231117 | 182100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20231117 | 182000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20231117 | 181900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20231117 | 181800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20231117 | 181700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20231117 | 181600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20231117 | 181500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20231117 | 181400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20231117 | 181300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20231117 | 181200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20231117 | 181100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20231117 | 181000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20231117 | 180900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20231117 | 180800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20231117 | 180700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20231117 | 180600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20231117 | 180500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20231117 | 180400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 93 | 20231117 | 180300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20231117 | 180200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20231117 | 180100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20231117 | 180000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20231117 | 175900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20231117 | 175800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20231117 | 175700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20231117 | 175600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20231117 | 175500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20231117 | 175400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20231117 | 175300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20231117 | 175200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20231117 | 175100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20231117 | 175000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20231117 | 174900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20231117 | 174800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20231117 | 174700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20231117 | 174600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20231117 | 174500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20231117 | 174400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20231117 | 174300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20231117 | 174200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20231117 | 174100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20231117 | 174000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20231117 | 173900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20231117 | 173800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20231117 | 173700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20231117 | 173600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20231117 | 173500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20231117 | 173400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 123 | 20231117 | 173300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20231117 | 173200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20231117 | 173100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20231117 | 173000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20231117 | 172900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20231117 | 172800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20231117 | 172700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20231117 | 172600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20231117 | 172500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20231117 | 172400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20231117 | 172300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20231117 | 172200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20231117 | 172100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20231117 | 172000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20231117 | 171900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20231117 | 171800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20231117 | 171700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20231117 | 171600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20231117 | 171500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20231117 | 171400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20231117 | 171300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20231117 | 171200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20231117 | 171100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20231117 | 171000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20231117 | 170900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20231117 | 170800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20231117 | 170700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20231117 | 170600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20231117 | 170500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20231117 | 170400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 153 | 20231117 | 170300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20231117 | 170200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20231117 | 170100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20231117 | 170000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20231117 | 165900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20231117 | 165800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20231117 | 165700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20231117 | 165600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20231117 | 165500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20231117 | 165400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20231117 | 165300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20231117 | 165200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20231117 | 165100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20231117 | 165000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20231117 | 164900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20231117 | 164800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20231117 | 164700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20231117 | 164600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20231117 | 164500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20231117 | 164400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20231117 | 164300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20231117 | 164200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20231117 | 164100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20231117 | 164000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20231117 | 163900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20231117 | 163800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20231117 | 163700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20231117 | 163600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20231117 | 163500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20231117 | 163400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 183 | 20231117 | 163300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20231117 | 163200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20231117 | 163100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20231117 | 163000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20231117 | 162900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20231117 | 162800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20231117 | 162700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20231117 | 162600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20231117 | 162500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20231117 | 162400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20231117 | 162300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20231117 | 162200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20231117 | 162100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20231117 | 162000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20231117 | 161900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20231117 | 161800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20231117 | 161700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20231117 | 161600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20231117 | 161500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20231117 | 161400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20231117 | 161300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20231117 | 161200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20231117 | 161100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20231117 | 161000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20231117 | 160900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20231117 | 160800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20231117 | 160700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20231117 | 160600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20231117 | 160500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20231117 | 160400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 213 | 20231117 | 160300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20231117 | 160200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20231117 | 160100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20231117 | 160000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20231117 | 155900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20231117 | 155800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20231117 | 155700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20231117 | 155600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20231117 | 155500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20231117 | 155400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20231117 | 155300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20231117 | 155200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20231117 | 155100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20231117 | 155000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20231117 | 154900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20231117 | 154800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20231117 | 154700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20231117 | 154600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20231117 | 154500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20231117 | 154400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20231117 | 154300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20231117 | 154200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20231117 | 154100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20231117 | 154000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20231117 | 153900 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20231117 | 153800 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20231117 | 153700 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20231117 | 153600 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20231117 | 153500 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20231117 | 153400 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 243 | 20231117 | 153300 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20231117 | 153200 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20231117 | 153100 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20231117 | 153000 | 3866622700 | 32850 | 32850 | 32850 | 32850 | 4512 |
| 247 | 20231117 | 152900 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20231117 | 152800 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20231117 | 152700 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20231117 | 152600 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20231117 | 152500 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 252 | 20231117 | 152400 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 253 | 20231117 | 152300 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 254 | 20231117 | 152200 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 255 | 20231117 | 152100 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 256 | 20231117 | 152000 | 3718403500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 257 | 20231117 | 151900 | 3718403500 | 32900 | 32900 | 33000 | 32900 | 606 |
| 258 | 20231117 | 151800 | 3698448550 | 32950 | 32950 | 32950 | 32950 | 329 |
| 259 | 20231117 | 151700 | 3687608000 | 32950 | 32900 | 32950 | 32900 | 531 |
| 260 | 20231117 | 151600 | 3670128100 | 33000 | 32950 | 33000 | 32900 | 671 |
| 261 | 20231117 | 151500 | 3648042100 | 32950 | 32950 | 32950 | 32900 | 220 |
| 262 | 20231117 | 151400 | 3640794600 | 32950 | 33000 | 33000 | 32950 | 580 |
| 263 | 20231117 | 151300 | 3621678100 | 33000 | 32950 | 33000 | 32950 | 509 |
| 264 | 20231117 | 151200 | 3604898600 | 32950 | 33000 | 33000 | 32950 | 66 |
| 265 | 20231117 | 151100 | 3602722900 | 33000 | 32950 | 33000 | 32950 | 120 |
| 266 | 20231117 | 151000 | 3598765250 | 33000 | 32950 | 33000 | 32950 | 394 |
| 267 | 20231117 | 150900 | 3585764300 | 32950 | 32950 | 33000 | 32950 | 22 |
| 268 | 20231117 | 150800 | 3585038600 | 32950 | 33000 | 33000 | 32950 | 328 |
| 269 | 20231117 | 150700 | 3574220900 | 33050 | 33000 | 33050 | 33000 | 70 |
| 270 | 20231117 | 150600 | 3571907900 | 33000 | 33050 | 33050 | 33000 | 317 |
| 271 | 20231117 | 150500 | 3561446750 | 33050 | 33000 | 33100 | 33000 | 487 |
| 272 | 20231117 | 150400 | 3545354550 | 33100 | 33100 | 33100 | 33000 | 182 |
| 273 | 20231117 | 150300 | 3539343250 | 33000 | 33100 | 33100 | 33000 | 261 |
| 274 | 20231117 | 150200 | 3530721650 | 33050 | 33050 | 33050 | 33050 | 75 |
| 275 | 20231117 | 150100 | 3528242900 | 33000 | 33000 | 33050 | 33000 | 104 |
| 276 | 20231117 | 150000 | 3524810450 | 33000 | 33000 | 33000 | 33000 | 23 |
| 277 | 20231117 | 145900 | 3524051450 | 33000 | 33000 | 33050 | 33000 | 132 |
| 278 | 20231117 | 145800 | 3519692650 | 32950 | 32950 | 32950 | 32950 | 19 |
| 279 | 20231117 | 145700 | 3519066600 | 33000 | 33000 | 33000 | 33000 | 121 |
| 280 | 20231117 | 145600 | 3515073600 | 33000 | 33000 | 33000 | 33000 | 175 |
| 281 | 20231117 | 145500 | 3509298600 | 33000 | 33000 | 33050 | 33000 | 275 |
| 282 | 20231117 | 145400 | 3500223550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20231117 | 145300 | 3500223550 | 33000 | 33000 | 33000 | 33000 | 143 |
| 284 | 20231117 | 145200 | 3495504550 | 33000 | 32900 | 33000 | 32900 | 56 |
| 285 | 20231117 | 145100 | 3493659450 | 32900 | 32950 | 32950 | 32900 | 300 |
| 286 | 20231117 | 145000 | 3483788200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20231117 | 144900 | 3483788200 | 32900 | 32900 | 33000 | 32900 | 50 |
| 288 | 20231117 | 144800 | 3482140150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20231117 | 144700 | 3482140150 | 32900 | 32950 | 32950 | 32900 | 884 |
| 290 | 20231117 | 144600 | 3453048650 | 33000 | 33000 | 33000 | 32950 | 69 |
| 291 | 20231117 | 144500 | 3450772650 | 33000 | 33000 | 33000 | 33000 | 220 |
| 292 | 20231117 | 144400 | 3443512650 | 33000 | 32900 | 33050 | 32900 | 194 |
| 293 | 20231117 | 144300 | 3437109250 | 32850 | 33000 | 33000 | 32850 | 330 |
| 294 | 20231117 | 144200 | 3426253250 | 33000 | 33000 | 33100 | 32800 | 799 |
| 295 | 20231117 | 144100 | 3399966850 | 33100 | 33050 | 33100 | 32900 | 2835 |
| 296 | 20231117 | 144000 | 3306452950 | 33050 | 33050 | 33050 | 33000 | 379 |
| 297 | 20231117 | 143900 | 3293936600 | 33000 | 33050 | 33150 | 33000 | 1842 |
| 298 | 20231117 | 143800 | 3233107450 | 33050 | 33100 | 33100 | 33050 | 673 |
| 299 | 20231117 | 143700 | 3210862650 | 33100 | 33100 | 33100 | 33050 | 81 |
| 300 | 20231117 | 143600 | 3208183000 | 33100 | 33150 | 33150 | 33100 | 1351 |
| 301 | 20231117 | 143500 | 3163458750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 302 | 20231117 | 143400 | 3163458750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 303 | 20231117 | 143300 | 3163458750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 304 | 20231117 | 143200 | 3163458750 | 33150 | 33150 | 33150 | 33100 | 74 |
| 305 | 20231117 | 143100 | 3161007150 | 33150 | 33200 | 33200 | 33100 | 1397 |
| 306 | 20231117 | 143000 | 3114705250 | 33200 | 33200 | 33200 | 33200 | 10 |
| 307 | 20231117 | 142900 | 3114373250 | 33250 | 33200 | 33250 | 33150 | 1058 |
| 308 | 20231117 | 142800 | 3079247500 | 33200 | 33250 | 33250 | 33200 | 313 |
| 309 | 20231117 | 142700 | 3068855350 | 33250 | 33250 | 33250 | 33200 | 176 |
| 310 | 20231117 | 142600 | 3063008900 | 33200 | 33200 | 33200 | 33200 | 5 |
| 311 | 20231117 | 142500 | 3062842900 | 33200 | 33250 | 33250 | 33200 | 1135 |
| 312 | 20231117 | 142400 | 3025135600 | 33300 | 33350 | 33350 | 33300 | 52 |
| 313 | 20231117 | 142300 | 3023403900 | 33350 | 33300 | 33350 | 33250 | 465 |
| 314 | 20231117 | 142200 | 3007922000 | 33350 | 33350 | 33350 | 33350 | 22 |
| 315 | 20231117 | 142100 | 3007188300 | 33350 | 33350 | 33350 | 33350 | 1 |
| 316 | 20231117 | 142000 | 3007154950 | 33250 | 33300 | 33300 | 33250 | 724 |
| 317 | 20231117 | 141900 | 2983078550 | 33300 | 33300 | 33300 | 33300 | 176 |
| 318 | 20231117 | 141800 | 2977217750 | 33300 | 33300 | 33300 | 33300 | 150 |
| 319 | 20231117 | 141700 | 2972222750 | 33350 | 33300 | 33350 | 33300 | 84 |
| 320 | 20231117 | 141600 | 2969421550 | 33350 | 33350 | 33350 | 33350 | 95 |
| 321 | 20231117 | 141500 | 2966253300 | 33300 | 33250 | 33350 | 33250 | 182 |
| 322 | 20231117 | 141400 | 2960201650 | 33250 | 33250 | 33400 | 33250 | 1339 |
| 323 | 20231117 | 141300 | 2915679750 | 33300 | 33300 | 33300 | 33300 | 149 |
| 324 | 20231117 | 141200 | 2910718050 | 33300 | 33400 | 33400 | 33300 | 22 |
| 325 | 20231117 | 141100 | 2909984650 | 33400 | 33400 | 33400 | 33400 | 3 |
| 326 | 20231117 | 141000 | 2909884450 | 33400 | 33300 | 33400 | 33250 | 14 |
| 327 | 20231117 | 140900 | 2909418200 | 33250 | 33450 | 33450 | 33250 | 679 |
| 328 | 20231117 | 140800 | 2886822350 | 33450 | 33450 | 33450 | 33450 | 0 |
| 329 | 20231117 | 140700 | 2886822350 | 33450 | 33450 | 33450 | 33450 | 5 |
| 330 | 20231117 | 140600 | 2886655100 | 33450 | 33450 | 33450 | 33450 | 1 |
| 331 | 20231117 | 140500 | 2886621650 | 33450 | 33350 | 33450 | 33350 | 330 |
| 332 | 20231117 | 140400 | 2875586250 | 33450 | 33250 | 33450 | 33250 | 33 |
| 333 | 20231117 | 140300 | 2874483000 | 33400 | 33400 | 33400 | 33250 | 390 |
| 334 | 20231117 | 140200 | 2861506700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 335 | 20231117 | 140100 | 2861506700 | 33400 | 33400 | 33400 | 33400 | 16 |
| 336 | 20231117 | 140000 | 2860972300 | 33400 | 33400 | 33400 | 33400 | 31 |
| 337 | 20231117 | 135900 | 2859936900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 338 | 20231117 | 135800 | 2859936900 | 33250 | 33300 | 33300 | 33250 | 678 |
| 339 | 20231117 | 135700 | 2837392350 | 33250 | 33300 | 33300 | 33250 | 274 |
| 340 | 20231117 | 135600 | 2828275700 | 33450 | 33450 | 33450 | 33450 | 3 |
| 341 | 20231117 | 135500 | 2828175350 | 33450 | 33450 | 33450 | 33450 | 12 |
| 342 | 20231117 | 135400 | 2827773950 | 33500 | 33350 | 33500 | 33300 | 119 |
| 343 | 20231117 | 135300 | 2823800350 | 33300 | 33300 | 33300 | 33300 | 20 |
| 344 | 20231117 | 135200 | 2823134350 | 33300 | 33350 | 33350 | 33250 | 394 |
| 345 | 20231117 | 135100 | 2810020700 | 33350 | 33400 | 33400 | 33350 | 23 |
| 346 | 20231117 | 135000 | 2809253500 | 33400 | 33450 | 33450 | 33350 | 27 |
| 347 | 20231117 | 134900 | 2808352850 | 33350 | 33300 | 33350 | 33300 | 11 |
| 348 | 20231117 | 134800 | 2807986050 | 33300 | 33300 | 33300 | 33300 | 0 |
| 349 | 20231117 | 134700 | 2807986050 | 33300 | 33300 | 33300 | 33250 | 682 |
| 350 | 20231117 | 134600 | 2785303850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 351 | 20231117 | 134500 | 2785303850 | 33300 | 33300 | 33300 | 33300 | 2 |
| 352 | 20231117 | 134400 | 2785237250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 353 | 20231117 | 134300 | 2785237250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 354 | 20231117 | 134200 | 2785237250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 355 | 20231117 | 134100 | 2785237250 | 33250 | 33300 | 33300 | 33250 | 381 |
| 356 | 20231117 | 134000 | 2772566800 | 33350 | 33350 | 33350 | 33350 | 8 |
| 357 | 20231117 | 133900 | 2772300000 | 33350 | 33300 | 33350 | 33250 | 237 |
| 358 | 20231117 | 133800 | 2764414850 | 33350 | 33350 | 33350 | 33350 | 20 |
| 359 | 20231117 | 133700 | 2763747850 | 33250 | 33250 | 33250 | 33250 | 0 |
| 360 | 20231117 | 133600 | 2763747850 | 33250 | 33300 | 33300 | 33250 | 679 |
| 361 | 20231117 | 133500 | 2741167150 | 33300 | 33300 | 33300 | 33300 | 87 |
| 362 | 20231117 | 133400 | 2738270050 | 33300 | 33300 | 33300 | 33300 | 20 |
| 363 | 20231117 | 133300 | 2737604050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 364 | 20231117 | 133200 | 2737604050 | 33250 | 33300 | 33300 | 33250 | 17 |
| 365 | 20231117 | 133100 | 2737038450 | 33250 | 33250 | 33250 | 33250 | 0 |
| 366 | 20231117 | 133000 | 2737038450 | 33250 | 33350 | 33350 | 33250 | 381 |
| 367 | 20231117 | 132900 | 2724362500 | 33350 | 33350 | 33350 | 33350 | 0 |
| 368 | 20231117 | 132800 | 2724362500 | 33350 | 33350 | 33350 | 33350 | 27 |
| 369 | 20231117 | 132700 | 2723462050 | 33300 | 33300 | 33300 | 33300 | 65 |
| 370 | 20231117 | 132600 | 2721297550 | 33250 | 33350 | 33350 | 33250 | 102 |
| 371 | 20231117 | 132500 | 2717899050 | 33250 | 33300 | 33300 | 33250 | 680 |
| 372 | 20231117 | 132400 | 2695281850 | 33350 | 33350 | 33350 | 33350 | 1 |
| 373 | 20231117 | 132300 | 2695248500 | 33350 | 33350 | 33350 | 33350 | 0 |
| 374 | 20231117 | 132200 | 2695248500 | 33350 | 33350 | 33350 | 33350 | 1 |
| 375 | 20231117 | 132100 | 2695215150 | 33350 | 33350 | 33350 | 33350 | 6 |
| 376 | 20231117 | 132000 | 2695015050 | 33350 | 33350 | 33350 | 33350 | 3 |
| 377 | 20231117 | 131900 | 2694915000 | 33300 | 33300 | 33300 | 33250 | 385 |
| 378 | 20231117 | 131800 | 2682104350 | 33350 | 33350 | 33350 | 33350 | 20 |
| 379 | 20231117 | 131700 | 2681437350 | 33350 | 33350 | 33350 | 33350 | 7 |
| 380 | 20231117 | 131600 | 2681203900 | 33300 | 33350 | 33350 | 33300 | 231 |
| 381 | 20231117 | 131500 | 2673511200 | 33350 | 33350 | 33350 | 33350 | 5 |
| 382 | 20231117 | 131400 | 2673344450 | 33300 | 33500 | 33500 | 33300 | 1065 |
| 383 | 20231117 | 131300 | 2637837500 | 33500 | 33500 | 33500 | 33450 | 21 |
| 384 | 20231117 | 131200 | 2637134050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 385 | 20231117 | 131100 | 2637134050 | 33450 | 33450 | 33450 | 33450 | 210 |
| 386 | 20231117 | 131000 | 2630109550 | 33450 | 33450 | 33450 | 33450 | 3 |
| 387 | 20231117 | 130900 | 2630009200 | 33450 | 33450 | 33450 | 33450 | 8 |
| 388 | 20231117 | 130800 | 2629741600 | 33450 | 33350 | 33450 | 33300 | 447 |
| 389 | 20231117 | 130700 | 2614831750 | 33400 | 33400 | 33400 | 33400 | 300 |
| 390 | 20231117 | 130600 | 2604811750 | 33400 | 33400 | 33400 | 33400 | 4 |
| 391 | 20231117 | 130500 | 2604678150 | 33400 | 33400 | 33400 | 33400 | 1 |
| 392 | 20231117 | 130400 | 2604644750 | 33250 | 33250 | 33250 | 33250 | 0 |
| 393 | 20231117 | 130300 | 2604644750 | 33250 | 33400 | 33400 | 33250 | 732 |
| 394 | 20231117 | 130200 | 2580268850 | 33350 | 33350 | 33350 | 33350 | 6 |
| 395 | 20231117 | 130100 | 2580068750 | 33350 | 33350 | 33350 | 33350 | 0 |
| 396 | 20231117 | 130000 | 2580068750 | 33350 | 33350 | 33350 | 33350 | 2 |
| 397 | 20231117 | 125900 | 2580002050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 398 | 20231117 | 125800 | 2580002050 | 33250 | 33250 | 33250 | 33250 | 50 |
| 399 | 20231117 | 125700 | 2578339550 | 33250 | 33350 | 33350 | 33250 | 548 |
| 400 | 20231117 | 125600 | 2560073150 | 33450 | 33450 | 33450 | 33450 | 10 |
| 401 | 20231117 | 125500 | 2559738650 | 33450 | 33400 | 33450 | 33400 | 30 |
| 402 | 20231117 | 125400 | 2558736050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 403 | 20231117 | 125300 | 2558736050 | 33400 | 33350 | 33400 | 33350 | 80 |
| 404 | 20231117 | 125200 | 2556066400 | 33350 | 33300 | 33350 | 33250 | 692 |
| 405 | 20231117 | 125100 | 2533048100 | 33350 | 33350 | 33350 | 33350 | 30 |
| 406 | 20231117 | 125000 | 2532047600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 407 | 20231117 | 124900 | 2532047600 | 33300 | 33300 | 33300 | 33300 | 50 |
| 408 | 20231117 | 124800 | 2530382600 | 33300 | 33300 | 33300 | 33300 | 100 |
| 409 | 20231117 | 124700 | 2527052600 | 33300 | 33250 | 33300 | 33250 | 115 |
| 410 | 20231117 | 124600 | 2523228100 | 33250 | 33350 | 33400 | 33250 | 645 |
| 411 | 20231117 | 124500 | 2501763800 | 33400 | 33450 | 33450 | 33400 | 27 |
| 412 | 20231117 | 124400 | 2500860700 | 33250 | 33250 | 33250 | 33250 | 0 |
| 413 | 20231117 | 124300 | 2500860700 | 33250 | 33250 | 33250 | 33250 | 0 |
| 414 | 20231117 | 124200 | 2500860700 | 33250 | 33250 | 33250 | 33250 | 137 |
| 415 | 20231117 | 124100 | 2496305450 | 33250 | 33300 | 33300 | 33250 | 687 |
| 416 | 20231117 | 124000 | 2473450200 | 33400 | 33400 | 33400 | 33400 | 21 |
| 417 | 20231117 | 123900 | 2472748800 | 33300 | 33350 | 33350 | 33300 | 150 |
| 418 | 20231117 | 123800 | 2467753300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 419 | 20231117 | 123700 | 2467753300 | 33300 | 33300 | 33300 | 33300 | 1 |
| 420 | 20231117 | 123600 | 2467720000 | 33300 | 33300 | 33300 | 33300 | 0 |
| 421 | 20231117 | 123500 | 2467720000 | 33300 | 33300 | 33300 | 33250 | 424 |
| 422 | 20231117 | 123400 | 2453620400 | 33250 | 33250 | 33250 | 33250 | 11 |
| 423 | 20231117 | 123300 | 2453254650 | 33250 | 33300 | 33300 | 33250 | 1106 |
| 424 | 20231117 | 123200 | 2416444300 | 33350 | 33350 | 33350 | 33300 | 41 |
| 425 | 20231117 | 123100 | 2415077000 | 33350 | 33300 | 33350 | 33300 | 69 |
| 426 | 20231117 | 123000 | 2412776450 | 33300 | 33300 | 33350 | 33300 | 689 |
| 427 | 20231117 | 122900 | 2389832700 | 33350 | 33350 | 33350 | 33350 | 0 |
| 428 | 20231117 | 122800 | 2389832700 | 33350 | 33350 | 33350 | 33350 | 9 |
| 429 | 20231117 | 122700 | 2389532550 | 33350 | 33350 | 33350 | 33350 | 137 |
| 430 | 20231117 | 122600 | 2384963600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 431 | 20231117 | 122500 | 2384963600 | 33300 | 33300 | 33300 | 33300 | 44 |
| 432 | 20231117 | 122400 | 2383498400 | 33300 | 33400 | 33400 | 33250 | 591 |
| 433 | 20231117 | 122300 | 2363825550 | 33350 | 33350 | 33400 | 33300 | 23 |
| 434 | 20231117 | 122200 | 2363058600 | 33300 | 33300 | 33300 | 33300 | 180 |
| 435 | 20231117 | 122100 | 2357064600 | 33350 | 33300 | 33350 | 33300 | 38 |
| 436 | 20231117 | 122000 | 2355797750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 437 | 20231117 | 121900 | 2355797750 | 33300 | 33400 | 33400 | 33300 | 977 |
| 438 | 20231117 | 121800 | 2323236600 | 33350 | 33350 | 33350 | 33350 | 270 |
| 439 | 20231117 | 121700 | 2314232100 | 33400 | 33400 | 33400 | 33400 | 100 |
| 440 | 20231117 | 121600 | 2310892100 | 33400 | 33350 | 33400 | 33350 | 71 |
| 441 | 20231117 | 121500 | 2308520850 | 33350 | 33350 | 33350 | 33350 | 210 |
| 442 | 20231117 | 121400 | 2301517350 | 33350 | 33350 | 33350 | 33350 | 2 |
| 443 | 20231117 | 121300 | 2301450650 | 33350 | 33350 | 33350 | 33300 | 398 |
| 444 | 20231117 | 121200 | 2288195800 | 33300 | 33400 | 33400 | 33300 | 8 |
| 445 | 20231117 | 121100 | 2287929300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 446 | 20231117 | 121000 | 2287929300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 447 | 20231117 | 120900 | 2287929300 | 33300 | 33350 | 33350 | 33300 | 111 |
| 448 | 20231117 | 120800 | 2284232400 | 33350 | 33400 | 33400 | 33300 | 696 |
| 449 | 20231117 | 120700 | 2261051750 | 33450 | 33450 | 33450 | 33450 | 1 |
| 450 | 20231117 | 120600 | 2261018300 | 33350 | 33450 | 33450 | 33350 | 12 |
| 451 | 20231117 | 120500 | 2260617000 | 33450 | 33450 | 33450 | 33450 | 40 |
| 452 | 20231117 | 120400 | 2259279000 | 33300 | 33300 | 33300 | 33300 | 376 |
| 453 | 20231117 | 120300 | 2246758200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 454 | 20231117 | 120200 | 2246758200 | 33300 | 33300 | 33300 | 33250 | 392 |
| 455 | 20231117 | 120100 | 2233714500 | 33300 | 33400 | 33400 | 33300 | 576 |
| 456 | 20231117 | 120000 | 2214516550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 457 | 20231117 | 115900 | 2214516550 | 33400 | 33400 | 33400 | 33400 | 10 |
| 458 | 20231117 | 115800 | 2214182550 | 33300 | 33350 | 33350 | 33300 | 18 |
| 459 | 20231117 | 115700 | 2213582800 | 33300 | 33350 | 33450 | 33250 | 939 |
| 460 | 20231117 | 115600 | 2182321550 | 33300 | 33300 | 33300 | 33300 | 787 |
| 461 | 20231117 | 115500 | 2156114450 | 33300 | 33350 | 33500 | 33300 | 1822 |
| 462 | 20231117 | 115400 | 2095400000 | 33350 | 33400 | 33400 | 33350 | 1100 |
| 463 | 20231117 | 115300 | 2058695950 | 33500 | 33400 | 33500 | 33400 | 68 |
| 464 | 20231117 | 115200 | 2056418950 | 33400 | 33400 | 33400 | 33400 | 68 |
| 465 | 20231117 | 115100 | 2054147750 | 33450 | 33400 | 33450 | 33400 | 390 |
| 466 | 20231117 | 115000 | 2041121350 | 33450 | 33450 | 33450 | 33450 | 167 |
| 467 | 20231117 | 114900 | 2035535200 | 33450 | 33500 | 33500 | 33450 | 144 |
| 468 | 20231117 | 114800 | 2030718350 | 33450 | 33450 | 33450 | 33450 | 109 |
| 469 | 20231117 | 114700 | 2027072300 | 33450 | 33500 | 33500 | 33450 | 7 |
| 470 | 20231117 | 114600 | 2026838100 | 33400 | 33450 | 33450 | 33400 | 696 |
| 471 | 20231117 | 114500 | 2003584100 | 33400 | 33450 | 33450 | 33400 | 70 |
| 472 | 20231117 | 114400 | 2001242650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 473 | 20231117 | 114300 | 2001242650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 474 | 20231117 | 114200 | 2001242650 | 33400 | 33500 | 33500 | 33400 | 103 |
| 475 | 20231117 | 114100 | 1997801600 | 33400 | 33400 | 33400 | 33400 | 50 |
| 476 | 20231117 | 114000 | 1996131600 | 33400 | 33450 | 33450 | 33400 | 389 |
| 477 | 20231117 | 113900 | 1983132250 | 33500 | 33450 | 33500 | 33450 | 120 |
| 478 | 20231117 | 113800 | 1979113250 | 33400 | 33500 | 33500 | 33400 | 6 |
| 479 | 20231117 | 113700 | 1978912550 | 33400 | 33400 | 33400 | 33400 | 10 |
| 480 | 20231117 | 113600 | 1978578550 | 33350 | 33400 | 33400 | 33350 | 537 |
| 481 | 20231117 | 113500 | 1960668400 | 33350 | 33550 | 33550 | 33350 | 2231 |
| 482 | 20231117 | 113400 | 1886137650 | 33550 | 33500 | 33550 | 33500 | 127 |
| 483 | 20231117 | 113300 | 1881878850 | 33550 | 33650 | 33650 | 33550 | 60 |
| 484 | 20231117 | 113200 | 1879864850 | 33650 | 33500 | 33650 | 33500 | 32 |
| 485 | 20231117 | 113100 | 1878788950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 486 | 20231117 | 113000 | 1878788950 | 33450 | 33500 | 33500 | 33450 | 300 |
| 487 | 20231117 | 112900 | 1868753000 | 33450 | 33550 | 33550 | 33450 | 408 |
| 488 | 20231117 | 112800 | 1855098050 | 33700 | 33700 | 33700 | 33700 | 1 |
| 489 | 20231117 | 112700 | 1855064350 | 33700 | 33700 | 33700 | 33700 | 10 |
| 490 | 20231117 | 112600 | 1854727350 | 33700 | 33700 | 33700 | 33700 | 1 |
| 491 | 20231117 | 112500 | 1854693650 | 33500 | 33700 | 33700 | 33500 | 55 |
| 492 | 20231117 | 112400 | 1852850150 | 33450 | 33600 | 33600 | 33450 | 763 |
| 493 | 20231117 | 112300 | 1827299450 | 33550 | 33550 | 33550 | 33550 | 200 |
| 494 | 20231117 | 112200 | 1820589450 | 33550 | 33550 | 33550 | 33550 | 50 |
| 495 | 20231117 | 112100 | 1818911950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 496 | 20231117 | 112000 | 1818911950 | 33500 | 33450 | 33700 | 33450 | 403 |
| 497 | 20231117 | 111900 | 1805418850 | 33350 | 33500 | 33550 | 33350 | 7110 |
| 498 | 20231117 | 111800 | 1567831850 | 33550 | 33550 | 33550 | 33500 | 618 |
| 499 | 20231117 | 111700 | 1547127250 | 33550 | 33550 | 33550 | 33550 | 300 |
| 500 | 20231117 | 111600 | 1537062250 | 33700 | 33550 | 33700 | 33500 | 597 |
| 501 | 20231117 | 111500 | 1517035550 | 33550 | 33600 | 33600 | 33550 | 1672 |
| 502 | 20231117 | 111400 | 1460926950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 503 | 20231117 | 111300 | 1460926950 | 33600 | 33650 | 33650 | 33600 | 1695 |
| 504 | 20231117 | 111200 | 1403970450 | 33650 | 33650 | 33650 | 33650 | 207 |
| 505 | 20231117 | 111100 | 1397004900 | 33650 | 33650 | 33650 | 33650 | 11 |
| 506 | 20231117 | 111000 | 1396634750 | 33650 | 33700 | 33700 | 33650 | 51 |
| 507 | 20231117 | 110900 | 1394918550 | 33700 | 33700 | 33700 | 33700 | 1 |
| 508 | 20231117 | 110800 | 1394884850 | 33700 | 33700 | 33700 | 33700 | 11 |
| 509 | 20231117 | 110700 | 1394514150 | 33700 | 33650 | 33700 | 33600 | 493 |
| 510 | 20231117 | 110600 | 1377933050 | 33650 | 33650 | 33650 | 33650 | 45 |
| 511 | 20231117 | 110500 | 1376418800 | 33650 | 33650 | 33650 | 33650 | 200 |
| 512 | 20231117 | 110400 | 1369688800 | 33650 | 33800 | 33800 | 33650 | 5 |
| 513 | 20231117 | 110300 | 1369520100 | 33650 | 33650 | 33650 | 33650 | 205 |
| 514 | 20231117 | 110200 | 1362621850 | 33650 | 33650 | 33700 | 33600 | 896 |
| 515 | 20231117 | 110100 | 1332484100 | 33800 | 33700 | 33800 | 33700 | 16 |
| 516 | 20231117 | 110000 | 1331944800 | 33700 | 33700 | 33700 | 33700 | 2 |
| 517 | 20231117 | 105900 | 1331877400 | 33700 | 33650 | 33700 | 33650 | 3 |
| 518 | 20231117 | 105800 | 1331776350 | 33650 | 33650 | 33650 | 33650 | 120 |
| 519 | 20231117 | 105700 | 1327738350 | 33650 | 33700 | 33700 | 33650 | 184 |
| 520 | 20231117 | 105600 | 1321537650 | 33600 | 33650 | 33650 | 33600 | 383 |
| 521 | 20231117 | 105500 | 1308660950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 522 | 20231117 | 105400 | 1308660950 | 33650 | 33700 | 33700 | 33650 | 47 |
| 523 | 20231117 | 105300 | 1307078550 | 33650 | 33700 | 33700 | 33650 | 34 |
| 524 | 20231117 | 105200 | 1305932800 | 33700 | 33700 | 33700 | 33700 | 37 |
| 525 | 20231117 | 105100 | 1304685900 | 33700 | 33650 | 33700 | 33650 | 1393 |
| 526 | 20231117 | 105000 | 1257804700 | 33700 | 33750 | 33750 | 33700 | 912 |
| 527 | 20231117 | 104900 | 1227066800 | 33750 | 33750 | 33750 | 33750 | 144 |
| 528 | 20231117 | 104800 | 1222206800 | 33800 | 33800 | 33800 | 33800 | 6 |
| 529 | 20231117 | 104700 | 1222004000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 530 | 20231117 | 104600 | 1222004000 | 33750 | 33750 | 33800 | 33750 | 14 |
| 531 | 20231117 | 104500 | 1221531450 | 33700 | 33800 | 33800 | 33700 | 431 |
| 532 | 20231117 | 104400 | 1206993150 | 33800 | 33800 | 33800 | 33800 | 47 |
| 533 | 20231117 | 104300 | 1205404550 | 33800 | 33800 | 33800 | 33800 | 9 |
| 534 | 20231117 | 104200 | 1205100350 | 33800 | 33800 | 33800 | 33800 | 2 |
| 535 | 20231117 | 104100 | 1205032750 | 33750 | 33750 | 33750 | 33750 | 84 |
| 536 | 20231117 | 104000 | 1202197750 | 33750 | 33750 | 33750 | 33700 | 1006 |
| 537 | 20231117 | 103900 | 1168271700 | 33750 | 33750 | 33800 | 33750 | 211 |
| 538 | 20231117 | 103800 | 1161149950 | 33800 | 33800 | 33800 | 33800 | 5 |
| 539 | 20231117 | 103700 | 1160980950 | 33750 | 33750 | 33750 | 33750 | 30 |
| 540 | 20231117 | 103600 | 1159968450 | 33750 | 33800 | 33800 | 33750 | 219 |
| 541 | 20231117 | 103500 | 1152573500 | 33800 | 33800 | 33800 | 33800 | 30 |
| 542 | 20231117 | 103400 | 1151559500 | 33750 | 33850 | 33850 | 33750 | 383 |
| 543 | 20231117 | 103300 | 1138624050 | 33850 | 33850 | 33850 | 33850 | 9 |
| 544 | 20231117 | 103200 | 1138319400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 545 | 20231117 | 103100 | 1138319400 | 33950 | 33850 | 33950 | 33800 | 394 |
| 546 | 20231117 | 103000 | 1124982350 | 33850 | 33850 | 33850 | 33850 | 30 |
| 547 | 20231117 | 102900 | 1123966850 | 33800 | 33800 | 33800 | 33750 | 1007 |
| 548 | 20231117 | 102800 | 1089970150 | 33800 | 33800 | 33800 | 33750 | 84 |
| 549 | 20231117 | 102700 | 1087131200 | 33750 | 33800 | 33900 | 33750 | 25 |
| 550 | 20231117 | 102600 | 1086285250 | 33800 | 33800 | 33800 | 33800 | 106 |
| 551 | 20231117 | 102500 | 1082702450 | 33800 | 33900 | 33900 | 33800 | 53 |
| 552 | 20231117 | 102400 | 1080910950 | 33700 | 33700 | 33700 | 33700 | 4 |
| 553 | 20231117 | 102300 | 1080776150 | 33700 | 33800 | 33800 | 33650 | 386 |
| 554 | 20231117 | 102200 | 1067762650 | 33800 | 33800 | 33800 | 33800 | 10 |
| 555 | 20231117 | 102100 | 1067424650 | 33750 | 33800 | 33800 | 33750 | 29 |
| 556 | 20231117 | 102000 | 1066444700 | 33800 | 33800 | 33800 | 33800 | 1 |
| 557 | 20231117 | 101900 | 1066410900 | 33650 | 33650 | 33650 | 33650 | 225 |
| 558 | 20231117 | 101800 | 1058839650 | 33650 | 33700 | 33700 | 33600 | 1106 |
| 559 | 20231117 | 101700 | 1021644200 | 33700 | 33700 | 33700 | 33700 | 1405 |
| 560 | 20231117 | 101600 | 974295700 | 33750 | 33800 | 33850 | 33750 | 958 |
| 561 | 20231117 | 101500 | 941961450 | 33800 | 33800 | 33800 | 33800 | 152 |
| 562 | 20231117 | 101400 | 936823850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 563 | 20231117 | 101300 | 936823850 | 33800 | 33850 | 33850 | 33800 | 2 |
| 564 | 20231117 | 101200 | 936756200 | 33750 | 33800 | 33800 | 33750 | 451 |
| 565 | 20231117 | 101100 | 921533150 | 33750 | 33750 | 33750 | 33750 | 24 |
| 566 | 20231117 | 101000 | 920723150 | 33800 | 33800 | 33800 | 33800 | 278 |
| 567 | 20231117 | 100900 | 911326750 | 33750 | 33750 | 33750 | 33750 | 0 |
| 568 | 20231117 | 100800 | 911326750 | 33750 | 33800 | 33800 | 33750 | 330 |
| 569 | 20231117 | 100700 | 900181500 | 33800 | 33800 | 33800 | 33750 | 2009 |
| 570 | 20231117 | 100600 | 832322750 | 33950 | 33850 | 33950 | 33850 | 349 |
| 571 | 20231117 | 100500 | 820506600 | 33900 | 33900 | 33900 | 33900 | 133 |
| 572 | 20231117 | 100400 | 815997900 | 33950 | 33850 | 33950 | 33850 | 83 |
| 573 | 20231117 | 100300 | 813186950 | 33850 | 33850 | 33850 | 33850 | 200 |
| 574 | 20231117 | 100200 | 806416950 | 33800 | 33900 | 33950 | 33800 | 157 |
| 575 | 20231117 | 100100 | 801094600 | 33900 | 33900 | 33900 | 33800 | 769 |
| 576 | 20231117 | 100000 | 775060200 | 33850 | 33850 | 33850 | 33850 | 0 |
| 577 | 20231117 | 095900 | 775060200 | 33850 | 33850 | 33850 | 33850 | 60 |
| 578 | 20231117 | 095800 | 773029200 | 34050 | 34050 | 34050 | 34050 | 3 |
| 579 | 20231117 | 095700 | 772927050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 580 | 20231117 | 095600 | 772927050 | 33750 | 33900 | 33900 | 33750 | 734 |
| 581 | 20231117 | 095500 | 748096050 | 33900 | 33900 | 33900 | 33900 | 77 |
| 582 | 20231117 | 095400 | 745485750 | 33900 | 34000 | 34000 | 33900 | 65 |
| 583 | 20231117 | 095300 | 743276750 | 34000 | 34000 | 34000 | 34000 | 28 |
| 584 | 20231117 | 095200 | 742324750 | 34000 | 34000 | 34000 | 34000 | 3 |
| 585 | 20231117 | 095100 | 742222750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 586 | 20231117 | 095000 | 742222750 | 33800 | 33900 | 33900 | 33800 | 384 |
| 587 | 20231117 | 094900 | 729238550 | 33950 | 33950 | 33950 | 33950 | 5 |
| 588 | 20231117 | 094800 | 729068800 | 33950 | 33950 | 33950 | 33950 | 107 |
| 589 | 20231117 | 094700 | 725436150 | 33900 | 33900 | 33900 | 33900 | 211 |
| 590 | 20231117 | 094600 | 718283250 | 33900 | 33850 | 33900 | 33800 | 210 |
| 591 | 20231117 | 094500 | 711180300 | 33900 | 33900 | 33900 | 33800 | 1141 |
| 592 | 20231117 | 094400 | 672599950 | 33900 | 34000 | 34000 | 33900 | 807 |
| 593 | 20231117 | 094300 | 645209050 | 34000 | 34000 | 34000 | 33950 | 180 |
| 594 | 20231117 | 094200 | 639091650 | 34000 | 33950 | 34000 | 33950 | 120 |
| 595 | 20231117 | 094100 | 635016650 | 34050 | 34050 | 34050 | 34050 | 27 |
| 596 | 20231117 | 094000 | 634097300 | 34050 | 33900 | 34050 | 33850 | 274 |
| 597 | 20231117 | 093900 | 624779850 | 33850 | 33900 | 33900 | 33850 | 583 |
| 598 | 20231117 | 093800 | 605041750 | 33900 | 33900 | 33900 | 33900 | 10 |
| 599 | 20231117 | 093700 | 604702750 | 33900 | 33950 | 33950 | 33900 | 921 |
| 600 | 20231117 | 093600 | 573462800 | 34000 | 33950 | 34000 | 33950 | 155 |
| 601 | 20231117 | 093500 | 568193200 | 33900 | 33950 | 34000 | 33900 | 959 |
| 602 | 20231117 | 093400 | 535669900 | 33950 | 34050 | 34050 | 33950 | 1281 |
| 603 | 20231117 | 093300 | 492135700 | 34050 | 34050 | 34100 | 34050 | 545 |
| 604 | 20231117 | 093200 | 473575750 | 34100 | 34150 | 34150 | 34100 | 246 |
| 605 | 20231117 | 093100 | 465186650 | 34100 | 34100 | 34100 | 34100 | 102 |
| 606 | 20231117 | 093000 | 461708450 | 34100 | 34100 | 34100 | 34100 | 90 |
| 607 | 20231117 | 092900 | 458639450 | 34100 | 34100 | 34100 | 34100 | 47 |
| 608 | 20231117 | 092800 | 457036750 | 34050 | 34150 | 34150 | 34050 | 1065 |
| 609 | 20231117 | 092700 | 420730450 | 34150 | 34200 | 34200 | 34150 | 191 |
| 610 | 20231117 | 092600 | 414207100 | 34150 | 34150 | 34150 | 34150 | 50 |
| 611 | 20231117 | 092500 | 412499600 | 34150 | 34150 | 34150 | 34150 | 48 |
| 612 | 20231117 | 092400 | 410860400 | 34100 | 34100 | 34250 | 34100 | 40 |
| 613 | 20231117 | 092300 | 409495500 | 34050 | 34200 | 34250 | 34050 | 1168 |
| 614 | 20231117 | 092200 | 369654550 | 34200 | 34200 | 34200 | 34150 | 114 |
| 615 | 20231117 | 092100 | 365755800 | 34200 | 34100 | 34200 | 34100 | 64 |
| 616 | 20231117 | 092000 | 363568200 | 34100 | 34150 | 34200 | 34100 | 898 |
| 617 | 20231117 | 091900 | 332945750 | 34200 | 34150 | 34200 | 34150 | 736 |
| 618 | 20231117 | 091800 | 307798450 | 34200 | 34200 | 34200 | 34200 | 56 |
| 619 | 20231117 | 091700 | 305883250 | 34200 | 34200 | 34200 | 34150 | 257 |
| 620 | 20231117 | 091600 | 297094300 | 34150 | 34150 | 34150 | 34150 | 0 |
| 621 | 20231117 | 091500 | 297094300 | 34150 | 34150 | 34150 | 34150 | 0 |
| 622 | 20231117 | 091400 | 297094300 | 34150 | 34200 | 34200 | 34150 | 201 |
| 623 | 20231117 | 091300 | 290225100 | 34150 | 34200 | 34300 | 34150 | 617 |
| 624 | 20231117 | 091200 | 269152300 | 34300 | 34100 | 34300 | 34100 | 169 |
| 625 | 20231117 | 091100 | 263382700 | 34100 | 34150 | 34150 | 34000 | 218 |
| 626 | 20231117 | 091000 | 255951700 | 34150 | 34100 | 34150 | 34000 | 1542 |
| 627 | 20231117 | 090900 | 203471450 | 34100 | 34200 | 34250 | 34100 | 1230 |
| 628 | 20231117 | 090800 | 161470250 | 34200 | 34300 | 34350 | 34200 | 589 |
| 629 | 20231117 | 090700 | 141302750 | 34300 | 34400 | 34400 | 34300 | 204 |
| 630 | 20231117 | 090600 | 134303800 | 34400 | 34300 | 34400 | 34300 | 670 |
| 631 | 20231117 | 090500 | 111288000 | 34400 | 34450 | 34450 | 34400 | 156 |
| 632 | 20231117 | 090400 | 105920000 | 34450 | 34450 | 34450 | 34450 | 87 |
| 633 | 20231117 | 090300 | 102922850 | 34450 | 34500 | 34500 | 34450 | 243 |
| 634 | 20231117 | 090200 | 94548650 | 34450 | 34550 | 34550 | 34450 | 889 |
| 635 | 20231117 | 090100 | 63878800 | 34550 | 34800 | 34800 | 34500 | 1195 |
| 636 | 20231117 | 090000 | 22602200 | 34800 | 34950 | 34950 | 34750 | 648 |