34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 3 | 20231117 | 192600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231117 | 192500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231117 | 192400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231117 | 192300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231117 | 192200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231117 | 192100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231117 | 192000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231117 | 191900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231117 | 191800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231117 | 191700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231117 | 191600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231117 | 191500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231117 | 191400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231117 | 191300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231117 | 191200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231117 | 191100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231117 | 191000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231117 | 190900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231117 | 190800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231117 | 190700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231117 | 190600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231117 | 190500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231117 | 190400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231117 | 190300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231117 | 190200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231117 | 190100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231117 | 190000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231117 | 185900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231117 | 185800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231117 | 185700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 33 | 20231117 | 185600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231117 | 185500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231117 | 185400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231117 | 185300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231117 | 185200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231117 | 185100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231117 | 185000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231117 | 184900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231117 | 184800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231117 | 184700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231117 | 184600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231117 | 184500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231117 | 184400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231117 | 184300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231117 | 184200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231117 | 184100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231117 | 184000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231117 | 183900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231117 | 183800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231117 | 183700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231117 | 183600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231117 | 183500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231117 | 183400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231117 | 183300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231117 | 183200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231117 | 183100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231117 | 183000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231117 | 182900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231117 | 182800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231117 | 182700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 63 | 20231117 | 182600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231117 | 182500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231117 | 182400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231117 | 182300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231117 | 182200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231117 | 182100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231117 | 182000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231117 | 181900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231117 | 181800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231117 | 181700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231117 | 181600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231117 | 181500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231117 | 181400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231117 | 181300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231117 | 181200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231117 | 181100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231117 | 181000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231117 | 180900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231117 | 180800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231117 | 180700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231117 | 180600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231117 | 180500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231117 | 180400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231117 | 180300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231117 | 180200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231117 | 180100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231117 | 180000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231117 | 175900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231117 | 175800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231117 | 175700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 93 | 20231117 | 175600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231117 | 175500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231117 | 175400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231117 | 175300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231117 | 175200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231117 | 175100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231117 | 175000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231117 | 174900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231117 | 174800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231117 | 174700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231117 | 174600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231117 | 174500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231117 | 174400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231117 | 174300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231117 | 174200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231117 | 174100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231117 | 174000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231117 | 173900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231117 | 173800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231117 | 173700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231117 | 173600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231117 | 173500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231117 | 173400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231117 | 173300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231117 | 173200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231117 | 173100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231117 | 173000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231117 | 172900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231117 | 172800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231117 | 172700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 123 | 20231117 | 172600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231117 | 172500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231117 | 172400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231117 | 172300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231117 | 172200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231117 | 172100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231117 | 172000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231117 | 171900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231117 | 171800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231117 | 171700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231117 | 171600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231117 | 171500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231117 | 171400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231117 | 171300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231117 | 171200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231117 | 171100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231117 | 171000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231117 | 170900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231117 | 170800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231117 | 170700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231117 | 170600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231117 | 170500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231117 | 170400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231117 | 170300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231117 | 170200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231117 | 170100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231117 | 170000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231117 | 165900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231117 | 165800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231117 | 165700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 153 | 20231117 | 165600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231117 | 165500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231117 | 165400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231117 | 165300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231117 | 165200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231117 | 165100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231117 | 165000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231117 | 164900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231117 | 164800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231117 | 164700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231117 | 164600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231117 | 164500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231117 | 164400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231117 | 164300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231117 | 164200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231117 | 164100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231117 | 164000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231117 | 163900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231117 | 163800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231117 | 163700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231117 | 163600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231117 | 163500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231117 | 163400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231117 | 163300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231117 | 163200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231117 | 163100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231117 | 163000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231117 | 162900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231117 | 162800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231117 | 162700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 183 | 20231117 | 162600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231117 | 162500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231117 | 162400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231117 | 162300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231117 | 162200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231117 | 162100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231117 | 162000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231117 | 161900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231117 | 161800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231117 | 161700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231117 | 161600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231117 | 161500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231117 | 161400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231117 | 161300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231117 | 161200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231117 | 161100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231117 | 161000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231117 | 160900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231117 | 160800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231117 | 160700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231117 | 160600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231117 | 160500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231117 | 160400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231117 | 160300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231117 | 160200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231117 | 160100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231117 | 160000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231117 | 155900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231117 | 155800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231117 | 155700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 213 | 20231117 | 155600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231117 | 155500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231117 | 155400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231117 | 155300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231117 | 155200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231117 | 155100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231117 | 155000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231117 | 154900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231117 | 154800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231117 | 154700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231117 | 154600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231117 | 154500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231117 | 154400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231117 | 154300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231117 | 154200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231117 | 154100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231117 | 154000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231117 | 153900 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231117 | 153800 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231117 | 153700 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231117 | 153600 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231117 | 153500 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231117 | 153400 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231117 | 153300 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231117 | 153200 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231117 | 153100 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231117 | 153000 | 13904352850 | 46000 | 46000 | 46000 | 46000 | 17382 |
| 240 | 20231117 | 152900 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 241 | 20231117 | 152800 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 242 | 20231117 | 152700 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 243 | 20231117 | 152600 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 244 | 20231117 | 152500 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 245 | 20231117 | 152400 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 246 | 20231117 | 152300 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 247 | 20231117 | 152200 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 248 | 20231117 | 152100 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 249 | 20231117 | 152000 | 13104780850 | 45900 | 45900 | 45900 | 45900 | 0 |
| 250 | 20231117 | 151900 | 13104780850 | 45900 | 45900 | 45900 | 45850 | 1973 |
| 251 | 20231117 | 151800 | 13014281600 | 45900 | 45900 | 45900 | 45850 | 841 |
| 252 | 20231117 | 151700 | 12975681600 | 45900 | 45850 | 45900 | 45850 | 1158 |
| 253 | 20231117 | 151600 | 12922531800 | 45850 | 45900 | 45900 | 45850 | 722 |
| 254 | 20231117 | 151500 | 12889400800 | 45900 | 45900 | 45900 | 45850 | 488 |
| 255 | 20231117 | 151400 | 12867015550 | 45900 | 45900 | 45900 | 45850 | 528 |
| 256 | 20231117 | 151300 | 12842783800 | 45900 | 45900 | 45900 | 45850 | 620 |
| 257 | 20231117 | 151200 | 12814329750 | 45900 | 45800 | 45900 | 45750 | 5544 |
| 258 | 20231117 | 151100 | 12560366550 | 45750 | 45800 | 45800 | 45750 | 469 |
| 259 | 20231117 | 151000 | 12538890100 | 45800 | 45800 | 45800 | 45750 | 669 |
| 260 | 20231117 | 150900 | 12508255550 | 45800 | 45750 | 45800 | 45750 | 2715 |
| 261 | 20231117 | 150800 | 12383976350 | 45750 | 45800 | 45800 | 45750 | 523 |
| 262 | 20231117 | 150700 | 12360029600 | 45800 | 45750 | 45800 | 45750 | 252 |
| 263 | 20231117 | 150600 | 12348496950 | 45800 | 45800 | 45800 | 45750 | 443 |
| 264 | 20231117 | 150500 | 12328213150 | 45800 | 45800 | 45800 | 45750 | 938 |
| 265 | 20231117 | 150400 | 12285272800 | 45800 | 45800 | 45800 | 45750 | 278 |
| 266 | 20231117 | 150300 | 12272545500 | 45750 | 45800 | 45800 | 45750 | 365 |
| 267 | 20231117 | 150200 | 12255836050 | 45800 | 45750 | 45800 | 45750 | 328 |
| 268 | 20231117 | 150100 | 12240827550 | 45800 | 45750 | 45800 | 45750 | 114 |
| 269 | 20231117 | 150000 | 12235611650 | 45800 | 45750 | 45800 | 45750 | 401 |
| 270 | 20231117 | 145900 | 12217260150 | 45750 | 45750 | 45800 | 45750 | 1036 |
| 271 | 20231117 | 145800 | 12169855950 | 45800 | 45750 | 45800 | 45750 | 1071 |
| 272 | 20231117 | 145700 | 12120806600 | 45750 | 45750 | 45800 | 45750 | 545 |
| 273 | 20231117 | 145600 | 12095866500 | 45800 | 45800 | 45800 | 45750 | 312 |
| 274 | 20231117 | 145500 | 12081589050 | 45800 | 45750 | 45800 | 45750 | 1029 |
| 275 | 20231117 | 145400 | 12034469550 | 45800 | 45800 | 45800 | 45750 | 2457 |
| 276 | 20231117 | 145300 | 11922040400 | 45750 | 45750 | 45800 | 45750 | 247 |
| 277 | 20231117 | 145200 | 11910738750 | 45750 | 45800 | 45800 | 45750 | 2476 |
| 278 | 20231117 | 145100 | 11797384250 | 45850 | 45850 | 45850 | 45800 | 3349 |
| 279 | 20231117 | 145000 | 11643996500 | 45800 | 45800 | 45850 | 45800 | 718 |
| 280 | 20231117 | 144900 | 11611109250 | 45850 | 45850 | 45850 | 45800 | 1475 |
| 281 | 20231117 | 144800 | 11543550950 | 45800 | 45800 | 45850 | 45800 | 355 |
| 282 | 20231117 | 144700 | 11527289500 | 45850 | 45850 | 45850 | 45800 | 229 |
| 283 | 20231117 | 144600 | 11516799600 | 45800 | 45800 | 45850 | 45800 | 245 |
| 284 | 20231117 | 144500 | 11505578100 | 45800 | 45800 | 45850 | 45800 | 89 |
| 285 | 20231117 | 144400 | 11501501500 | 45850 | 45800 | 45850 | 45800 | 157 |
| 286 | 20231117 | 144300 | 11494310500 | 45850 | 45800 | 45850 | 45800 | 126 |
| 287 | 20231117 | 144200 | 11488539050 | 45800 | 45800 | 45850 | 45800 | 249 |
| 288 | 20231117 | 144100 | 11477134700 | 45800 | 45850 | 45850 | 45800 | 429 |
| 289 | 20231117 | 144000 | 11457485750 | 45850 | 45800 | 45850 | 45800 | 717 |
| 290 | 20231117 | 143900 | 11424646450 | 45850 | 45800 | 45850 | 45800 | 1503 |
| 291 | 20231117 | 143800 | 11355798250 | 45850 | 45800 | 45850 | 45800 | 216 |
| 292 | 20231117 | 143700 | 11345899950 | 45800 | 45850 | 45850 | 45800 | 408 |
| 293 | 20231117 | 143600 | 11327199250 | 45800 | 45850 | 45850 | 45800 | 4207 |
| 294 | 20231117 | 143500 | 11134515500 | 45850 | 45850 | 45900 | 45800 | 5632 |
| 295 | 20231117 | 143400 | 10876279250 | 45850 | 45850 | 45900 | 45850 | 167 |
| 296 | 20231117 | 143300 | 10868620900 | 45850 | 45900 | 45900 | 45850 | 449 |
| 297 | 20231117 | 143200 | 10848029600 | 45850 | 45850 | 45900 | 45850 | 417 |
| 298 | 20231117 | 143100 | 10828906750 | 45900 | 45850 | 45900 | 45850 | 1156 |
| 299 | 20231117 | 143000 | 10775892400 | 45900 | 45850 | 45900 | 45850 | 98 |
| 300 | 20231117 | 142900 | 10771397900 | 45850 | 45850 | 45900 | 45850 | 224 |
| 301 | 20231117 | 142800 | 10761122150 | 45850 | 45850 | 45900 | 45850 | 362 |
| 302 | 20231117 | 142700 | 10744521850 | 45850 | 45900 | 45900 | 45850 | 110 |
| 303 | 20231117 | 142600 | 10739477200 | 45900 | 45800 | 45900 | 45800 | 3058 |
| 304 | 20231117 | 142500 | 10599253150 | 45800 | 45850 | 45900 | 45800 | 6429 |
| 305 | 20231117 | 142400 | 10304488400 | 45900 | 45900 | 45900 | 45850 | 2160 |
| 306 | 20231117 | 142300 | 10205450250 | 45900 | 45850 | 45900 | 45850 | 149 |
| 307 | 20231117 | 142200 | 10198616000 | 45850 | 45850 | 45900 | 45850 | 191 |
| 308 | 20231117 | 142100 | 10189854650 | 45850 | 45850 | 45900 | 45850 | 319 |
| 309 | 20231117 | 142000 | 10175228200 | 45850 | 45850 | 45900 | 45850 | 310 |
| 310 | 20231117 | 141900 | 10161012750 | 45850 | 45900 | 45900 | 45850 | 94 |
| 311 | 20231117 | 141800 | 10156702150 | 45900 | 45850 | 45900 | 45850 | 347 |
| 312 | 20231117 | 141700 | 10140790050 | 45850 | 45850 | 45900 | 45850 | 292 |
| 313 | 20231117 | 141600 | 10127401200 | 45900 | 45900 | 45900 | 45850 | 43 |
| 314 | 20231117 | 141500 | 10125428650 | 45900 | 45850 | 45900 | 45850 | 102 |
| 315 | 20231117 | 141400 | 10120751700 | 45850 | 45850 | 45900 | 45850 | 684 |
| 316 | 20231117 | 141300 | 10089389900 | 45850 | 45850 | 45900 | 45850 | 426 |
| 317 | 20231117 | 141200 | 10069857100 | 45850 | 45900 | 45950 | 45850 | 2243 |
| 318 | 20231117 | 141100 | 9966907850 | 45950 | 45900 | 45950 | 45900 | 1341 |
| 319 | 20231117 | 141000 | 9905350250 | 45950 | 45950 | 45950 | 45900 | 204 |
| 320 | 20231117 | 140900 | 9895979400 | 45950 | 45950 | 45950 | 45900 | 569 |
| 321 | 20231117 | 140800 | 9869852500 | 45950 | 45950 | 45950 | 45900 | 122 |
| 322 | 20231117 | 140700 | 9864250750 | 45950 | 45950 | 45950 | 45900 | 200 |
| 323 | 20231117 | 140600 | 9855068750 | 45900 | 45900 | 45950 | 45900 | 351 |
| 324 | 20231117 | 140500 | 9838947100 | 45950 | 45950 | 45950 | 45900 | 272 |
| 325 | 20231117 | 140400 | 9826460850 | 45900 | 45900 | 45950 | 45900 | 378 |
| 326 | 20231117 | 140300 | 9809107000 | 45950 | 45900 | 45950 | 45900 | 214 |
| 327 | 20231117 | 140200 | 9799279300 | 45950 | 45950 | 45950 | 45900 | 159 |
| 328 | 20231117 | 140100 | 9791974450 | 45950 | 45900 | 45950 | 45900 | 193 |
| 329 | 20231117 | 140000 | 9783114550 | 45950 | 45950 | 45950 | 45900 | 297 |
| 330 | 20231117 | 135900 | 9769478750 | 45950 | 45950 | 45950 | 45900 | 116 |
| 331 | 20231117 | 135800 | 9764154150 | 45950 | 45900 | 45950 | 45900 | 83 |
| 332 | 20231117 | 135700 | 9760343950 | 45950 | 45900 | 45950 | 45900 | 866 |
| 333 | 20231117 | 135600 | 9720589350 | 45950 | 45900 | 45950 | 45900 | 120 |
| 334 | 20231117 | 135500 | 9715080250 | 45950 | 45950 | 45950 | 45900 | 648 |
| 335 | 20231117 | 135400 | 9685327000 | 45950 | 45900 | 45950 | 45900 | 558 |
| 336 | 20231117 | 135300 | 9659711500 | 45950 | 45950 | 45950 | 45900 | 326 |
| 337 | 20231117 | 135200 | 9644743800 | 45900 | 45900 | 45950 | 45850 | 451 |
| 338 | 20231117 | 135100 | 9624042150 | 45900 | 45950 | 45950 | 45850 | 421 |
| 339 | 20231117 | 135000 | 9604722600 | 45900 | 45900 | 45950 | 45900 | 540 |
| 340 | 20231117 | 134900 | 9579934100 | 45950 | 45900 | 45950 | 45850 | 968 |
| 341 | 20231117 | 134800 | 9535502400 | 45850 | 45900 | 45900 | 45850 | 115 |
| 342 | 20231117 | 134700 | 9530224150 | 45900 | 45900 | 45900 | 45850 | 269 |
| 343 | 20231117 | 134600 | 9517881650 | 45900 | 45900 | 45900 | 45850 | 455 |
| 344 | 20231117 | 134500 | 9497014250 | 45900 | 45900 | 45900 | 45850 | 103 |
| 345 | 20231117 | 134400 | 9492289900 | 45900 | 45900 | 45900 | 45850 | 140 |
| 346 | 20231117 | 134300 | 9485868000 | 45850 | 45850 | 45900 | 45850 | 271 |
| 347 | 20231117 | 134200 | 9473437000 | 45850 | 45900 | 45900 | 45850 | 383 |
| 348 | 20231117 | 134100 | 9455868700 | 45900 | 45900 | 45900 | 45850 | 249 |
| 349 | 20231117 | 134000 | 9444443350 | 45900 | 45900 | 45950 | 45850 | 236 |
| 350 | 20231117 | 133900 | 9433611200 | 45950 | 45850 | 45950 | 45850 | 275 |
| 351 | 20231117 | 133800 | 9420994850 | 45900 | 45900 | 45950 | 45850 | 178 |
| 352 | 20231117 | 133700 | 9412825300 | 45950 | 45900 | 45950 | 45900 | 166 |
| 353 | 20231117 | 133600 | 9405205300 | 45950 | 45850 | 45950 | 45850 | 616 |
| 354 | 20231117 | 133500 | 9376941250 | 45850 | 45850 | 45900 | 45850 | 158 |
| 355 | 20231117 | 133400 | 9369693000 | 45900 | 45950 | 45950 | 45850 | 387 |
| 356 | 20231117 | 133300 | 9351935150 | 45950 | 45950 | 45950 | 45850 | 1009 |
| 357 | 20231117 | 133200 | 9305621250 | 45950 | 45900 | 45950 | 45900 | 328 |
| 358 | 20231117 | 133100 | 9290563350 | 45950 | 45950 | 45950 | 45900 | 99 |
| 359 | 20231117 | 133000 | 9286017600 | 45900 | 45850 | 46000 | 45850 | 3218 |
| 360 | 20231117 | 132900 | 9138294200 | 45900 | 45850 | 45900 | 45850 | 227 |
| 361 | 20231117 | 132800 | 9127883400 | 45900 | 45900 | 45950 | 45850 | 580 |
| 362 | 20231117 | 132700 | 9101264850 | 45950 | 45900 | 45950 | 45900 | 76 |
| 363 | 20231117 | 132600 | 9097776200 | 45950 | 45950 | 45950 | 45900 | 170 |
| 364 | 20231117 | 132500 | 9089972600 | 45950 | 45900 | 45950 | 45900 | 325 |
| 365 | 20231117 | 132400 | 9075054300 | 45950 | 45900 | 45950 | 45900 | 75 |
| 366 | 20231117 | 132300 | 9071611050 | 45950 | 45950 | 45950 | 45900 | 895 |
| 367 | 20231117 | 132200 | 9030528450 | 45950 | 45950 | 45950 | 45900 | 356 |
| 368 | 20231117 | 132100 | 9014186650 | 45950 | 45950 | 45950 | 45900 | 110 |
| 369 | 20231117 | 132000 | 9009136400 | 45950 | 45950 | 45950 | 45900 | 27 |
| 370 | 20231117 | 131900 | 9007896700 | 45950 | 45900 | 45950 | 45900 | 164 |
| 371 | 20231117 | 131800 | 9000368850 | 45950 | 45900 | 45950 | 45900 | 243 |
| 372 | 20231117 | 131700 | 8989213650 | 45950 | 45950 | 45950 | 45900 | 320 |
| 373 | 20231117 | 131600 | 8974514400 | 45950 | 45900 | 45950 | 45900 | 85 |
| 374 | 20231117 | 131500 | 8970611950 | 45900 | 46000 | 46000 | 45900 | 777 |
| 375 | 20231117 | 131400 | 8934918550 | 46000 | 45950 | 46000 | 45950 | 85 |
| 376 | 20231117 | 131300 | 8931012650 | 45950 | 45950 | 46000 | 45950 | 201 |
| 377 | 20231117 | 131200 | 8921776250 | 45950 | 45950 | 46000 | 45950 | 159 |
| 378 | 20231117 | 131100 | 8914469800 | 45950 | 45950 | 46000 | 45950 | 294 |
| 379 | 20231117 | 131000 | 8900957150 | 45950 | 46000 | 46000 | 45950 | 1127 |
| 380 | 20231117 | 130900 | 8849116250 | 46000 | 45950 | 46000 | 45950 | 78 |
| 381 | 20231117 | 130800 | 8845531950 | 45950 | 46000 | 46000 | 45950 | 541 |
| 382 | 20231117 | 130700 | 8820670250 | 46000 | 45950 | 46000 | 45950 | 776 |
| 383 | 20231117 | 130600 | 8784997100 | 46000 | 46000 | 46000 | 45950 | 1523 |
| 384 | 20231117 | 130500 | 8715007050 | 46000 | 45950 | 46000 | 45950 | 179 |
| 385 | 20231117 | 130400 | 8706780650 | 45950 | 45950 | 46000 | 45950 | 173 |
| 386 | 20231117 | 130300 | 8698830550 | 45950 | 45950 | 46000 | 45950 | 739 |
| 387 | 20231117 | 130200 | 8664867250 | 46000 | 45950 | 46050 | 45950 | 193 |
| 388 | 20231117 | 130100 | 8655995100 | 46000 | 46000 | 46000 | 45950 | 296 |
| 389 | 20231117 | 130000 | 8642386650 | 46050 | 46050 | 46050 | 45950 | 2413 |
| 390 | 20231117 | 125900 | 8531385450 | 46000 | 46050 | 46050 | 46000 | 346 |
| 391 | 20231117 | 125800 | 8515469250 | 46000 | 46000 | 46050 | 46000 | 229 |
| 392 | 20231117 | 125700 | 8504933350 | 46050 | 46000 | 46050 | 46000 | 142 |
| 393 | 20231117 | 125600 | 8498401200 | 46000 | 46000 | 46050 | 46000 | 20 |
| 394 | 20231117 | 125500 | 8497480950 | 46000 | 46000 | 46050 | 46000 | 211 |
| 395 | 20231117 | 125400 | 8487774300 | 46050 | 46050 | 46050 | 46000 | 248 |
| 396 | 20231117 | 125300 | 8476364150 | 46050 | 46050 | 46050 | 46000 | 239 |
| 397 | 20231117 | 125200 | 8465362450 | 46050 | 46000 | 46050 | 46000 | 535 |
| 398 | 20231117 | 125100 | 8440747650 | 46000 | 46050 | 46050 | 46000 | 241 |
| 399 | 20231117 | 125000 | 8429661150 | 46050 | 46050 | 46050 | 46000 | 437 |
| 400 | 20231117 | 124900 | 8409546750 | 46050 | 46050 | 46050 | 46000 | 1218 |
| 401 | 20231117 | 124800 | 8353460700 | 46050 | 45900 | 46050 | 45900 | 4524 |
| 402 | 20231117 | 124700 | 8145407750 | 45950 | 45900 | 45950 | 45900 | 284 |
| 403 | 20231117 | 124600 | 8132367400 | 45900 | 45900 | 45950 | 45900 | 166 |
| 404 | 20231117 | 124500 | 8124746650 | 45900 | 45900 | 45950 | 45900 | 622 |
| 405 | 20231117 | 124400 | 8096188600 | 45900 | 45900 | 45900 | 45850 | 218 |
| 406 | 20231117 | 124300 | 8086185450 | 45950 | 45900 | 45950 | 45900 | 219 |
| 407 | 20231117 | 124200 | 8076132500 | 45900 | 45900 | 45950 | 45900 | 57 |
| 408 | 20231117 | 124100 | 8073515650 | 45950 | 45950 | 45950 | 45900 | 72 |
| 409 | 20231117 | 124000 | 8070210000 | 45950 | 45900 | 45950 | 45900 | 944 |
| 410 | 20231117 | 123900 | 8026874600 | 45850 | 45850 | 45900 | 45850 | 138 |
| 411 | 20231117 | 123800 | 8020545500 | 45900 | 45900 | 45900 | 45850 | 186 |
| 412 | 20231117 | 123700 | 8012009850 | 45850 | 45850 | 45900 | 45850 | 183 |
| 413 | 20231117 | 123600 | 8003617950 | 45900 | 45850 | 45900 | 45850 | 662 |
| 414 | 20231117 | 123500 | 7973245100 | 45850 | 45900 | 45900 | 45850 | 93 |
| 415 | 20231117 | 123400 | 7968980750 | 45900 | 45850 | 45900 | 45850 | 104 |
| 416 | 20231117 | 123300 | 7964211700 | 45850 | 45850 | 45900 | 45850 | 202 |
| 417 | 20231117 | 123200 | 7954947950 | 45850 | 45850 | 45900 | 45850 | 176 |
| 418 | 20231117 | 123100 | 7946877750 | 45900 | 45850 | 45900 | 45850 | 167 |
| 419 | 20231117 | 123000 | 7939217500 | 45850 | 45900 | 45950 | 45850 | 175 |
| 420 | 20231117 | 122900 | 7931186150 | 45900 | 45900 | 45950 | 45900 | 704 |
| 421 | 20231117 | 122800 | 7898869400 | 45900 | 45900 | 45950 | 45900 | 214 |
| 422 | 20231117 | 122700 | 7889044650 | 45900 | 45850 | 45950 | 45850 | 210 |
| 423 | 20231117 | 122600 | 7879406250 | 45900 | 45900 | 45950 | 45900 | 325 |
| 424 | 20231117 | 122500 | 7864488300 | 45950 | 45900 | 45950 | 45900 | 448 |
| 425 | 20231117 | 122400 | 7843921800 | 45900 | 45850 | 45950 | 45850 | 227 |
| 426 | 20231117 | 122300 | 7833506850 | 45900 | 45850 | 45900 | 45850 | 294 |
| 427 | 20231117 | 122200 | 7820019900 | 45850 | 45900 | 45900 | 45850 | 141 |
| 428 | 20231117 | 122100 | 7813554750 | 45850 | 45850 | 45900 | 45850 | 185 |
| 429 | 20231117 | 122000 | 7805069900 | 45900 | 45850 | 45900 | 45850 | 175 |
| 430 | 20231117 | 121900 | 7797045550 | 45850 | 45900 | 45900 | 45850 | 1167 |
| 431 | 20231117 | 121800 | 7743532900 | 45900 | 45950 | 45950 | 45850 | 419 |
| 432 | 20231117 | 121700 | 7724304950 | 45950 | 45900 | 45950 | 45900 | 243 |
| 433 | 20231117 | 121600 | 7713147800 | 45900 | 45850 | 45950 | 45850 | 1022 |
| 434 | 20231117 | 121500 | 7666231900 | 45850 | 45900 | 45900 | 45850 | 456 |
| 435 | 20231117 | 121400 | 7645315700 | 45850 | 45900 | 45900 | 45850 | 223 |
| 436 | 20231117 | 121300 | 7635085650 | 45900 | 45850 | 45900 | 45850 | 218 |
| 437 | 20231117 | 121200 | 7625088400 | 45900 | 45900 | 45900 | 45850 | 299 |
| 438 | 20231117 | 121100 | 7611375250 | 45900 | 45900 | 45950 | 45900 | 589 |
| 439 | 20231117 | 121000 | 7584339250 | 45950 | 45900 | 45950 | 45900 | 175 |
| 440 | 20231117 | 120900 | 7576305150 | 45950 | 45900 | 45950 | 45900 | 270 |
| 441 | 20231117 | 120800 | 7563910200 | 45950 | 45900 | 45950 | 45850 | 299 |
| 442 | 20231117 | 120700 | 7550188200 | 45950 | 45950 | 45950 | 45850 | 126 |
| 443 | 20231117 | 120600 | 7544402650 | 45900 | 45850 | 45950 | 45850 | 193 |
| 444 | 20231117 | 120500 | 7535545650 | 45900 | 45900 | 45950 | 45850 | 365 |
| 445 | 20231117 | 120400 | 7518791500 | 45900 | 45900 | 45900 | 45900 | 634 |
| 446 | 20231117 | 120300 | 7489690900 | 45900 | 45900 | 45950 | 45900 | 191 |
| 447 | 20231117 | 120200 | 7480921600 | 45950 | 45900 | 45950 | 45900 | 209 |
| 448 | 20231117 | 120100 | 7471325800 | 45900 | 45900 | 45950 | 45900 | 306 |
| 449 | 20231117 | 120000 | 7457276950 | 45900 | 45950 | 45950 | 45900 | 49 |
| 450 | 20231117 | 115900 | 7455027150 | 45950 | 45950 | 45950 | 45900 | 195 |
| 451 | 20231117 | 115800 | 7446070350 | 45900 | 45950 | 45950 | 45900 | 257 |
| 452 | 20231117 | 115700 | 7434273850 | 45950 | 45900 | 45950 | 45900 | 187 |
| 453 | 20231117 | 115600 | 7425689800 | 45950 | 45900 | 45950 | 45900 | 40 |
| 454 | 20231117 | 115500 | 7423853650 | 45950 | 45900 | 45950 | 45900 | 170 |
| 455 | 20231117 | 115400 | 7416049650 | 45900 | 45950 | 45950 | 45900 | 158 |
| 456 | 20231117 | 115300 | 7408796800 | 45950 | 46000 | 46000 | 45900 | 341 |
| 457 | 20231117 | 115200 | 7393135300 | 46000 | 45950 | 46000 | 45900 | 340 |
| 458 | 20231117 | 115100 | 7377514450 | 45950 | 46000 | 46000 | 45950 | 291 |
| 459 | 20231117 | 115000 | 7364142850 | 45950 | 46000 | 46000 | 45950 | 96 |
| 460 | 20231117 | 114900 | 7359731200 | 45950 | 45950 | 46000 | 45950 | 1040 |
| 461 | 20231117 | 114800 | 7311937350 | 45950 | 45900 | 45950 | 45900 | 238 |
| 462 | 20231117 | 114700 | 7301012750 | 45950 | 45900 | 45950 | 45900 | 411 |
| 463 | 20231117 | 114600 | 7282147450 | 45950 | 45900 | 45950 | 45900 | 381 |
| 464 | 20231117 | 114500 | 7264659100 | 45850 | 45850 | 45900 | 45850 | 85 |
| 465 | 20231117 | 114400 | 7260761400 | 45900 | 45900 | 45950 | 45850 | 545 |
| 466 | 20231117 | 114300 | 7235749600 | 45900 | 45950 | 45950 | 45850 | 189 |
| 467 | 20231117 | 114200 | 7227076350 | 45950 | 45900 | 45950 | 45850 | 230 |
| 468 | 20231117 | 114100 | 7216523950 | 45850 | 45900 | 45950 | 45850 | 235 |
| 469 | 20231117 | 114000 | 7205737200 | 45950 | 45950 | 45950 | 45900 | 172 |
| 470 | 20231117 | 113900 | 7197841950 | 45900 | 45950 | 45950 | 45900 | 90 |
| 471 | 20231117 | 113800 | 7193710450 | 45900 | 45950 | 45950 | 45900 | 323 |
| 472 | 20231117 | 113700 | 7178884100 | 45900 | 45900 | 45950 | 45900 | 337 |
| 473 | 20231117 | 113600 | 7163415750 | 45950 | 45900 | 45950 | 45900 | 336 |
| 474 | 20231117 | 113500 | 7147992900 | 45900 | 45900 | 45900 | 45800 | 209 |
| 475 | 20231117 | 113400 | 7138411350 | 45850 | 45850 | 45900 | 45850 | 428 |
| 476 | 20231117 | 113300 | 7118787150 | 45850 | 45900 | 45900 | 45850 | 172 |
| 477 | 20231117 | 113200 | 7110892650 | 45900 | 45950 | 45950 | 45900 | 33 |
| 478 | 20231117 | 113100 | 7109377800 | 45900 | 45900 | 45950 | 45800 | 2331 |
| 479 | 20231117 | 113000 | 7002478000 | 45950 | 45900 | 45950 | 45900 | 373 |
| 480 | 20231117 | 112900 | 6985356050 | 45950 | 45900 | 45950 | 45900 | 93 |
| 481 | 20231117 | 112800 | 6981086900 | 45950 | 45900 | 45950 | 45850 | 342 |
| 482 | 20231117 | 112700 | 6965389750 | 45850 | 45950 | 45950 | 45850 | 318 |
| 483 | 20231117 | 112600 | 6950800200 | 45900 | 45900 | 45950 | 45900 | 203 |
| 484 | 20231117 | 112500 | 6941482150 | 45950 | 45900 | 45950 | 45900 | 900 |
| 485 | 20231117 | 112400 | 6900171750 | 45900 | 45900 | 45950 | 45900 | 203 |
| 486 | 20231117 | 112300 | 6890853650 | 45900 | 45950 | 45950 | 45900 | 96 |
| 487 | 20231117 | 112200 | 6886447100 | 45950 | 45950 | 45950 | 45900 | 206 |
| 488 | 20231117 | 112100 | 6876988750 | 45900 | 45900 | 45950 | 45900 | 148 |
| 489 | 20231117 | 112000 | 6870194650 | 45950 | 45950 | 45950 | 45900 | 305 |
| 490 | 20231117 | 111900 | 6856193900 | 45950 | 45900 | 45950 | 45900 | 278 |
| 491 | 20231117 | 111800 | 6843432550 | 45950 | 45900 | 45950 | 45900 | 143 |
| 492 | 20231117 | 111700 | 6836867300 | 45950 | 45900 | 45950 | 45900 | 159 |
| 493 | 20231117 | 111600 | 6829568650 | 45900 | 45950 | 45950 | 45900 | 207 |
| 494 | 20231117 | 111500 | 6820067050 | 45900 | 45850 | 45900 | 45850 | 922 |
| 495 | 20231117 | 111400 | 6777754350 | 45900 | 45900 | 45900 | 45850 | 184 |
| 496 | 20231117 | 111300 | 6769316850 | 45850 | 45850 | 45900 | 45850 | 474 |
| 497 | 20231117 | 111200 | 6747583350 | 45900 | 45900 | 45900 | 45850 | 413 |
| 498 | 20231117 | 111100 | 6728629300 | 45900 | 45900 | 45900 | 45850 | 212 |
| 499 | 20231117 | 111000 | 6718908000 | 45900 | 45900 | 45900 | 45850 | 316 |
| 500 | 20231117 | 110900 | 6704412400 | 45850 | 45850 | 45900 | 45850 | 138 |
| 501 | 20231117 | 110800 | 6698083800 | 45900 | 45850 | 45900 | 45850 | 105 |
| 502 | 20231117 | 110700 | 6693268250 | 45900 | 45900 | 45900 | 45850 | 1345 |
| 503 | 20231117 | 110600 | 6631593650 | 45900 | 45900 | 45900 | 45850 | 319 |
| 504 | 20231117 | 110500 | 6616966050 | 45850 | 45800 | 45850 | 45750 | 1181 |
| 505 | 20231117 | 110400 | 6562865850 | 45750 | 45750 | 45800 | 45750 | 208 |
| 506 | 20231117 | 110300 | 6553341850 | 45800 | 45750 | 45800 | 45750 | 273 |
| 507 | 20231117 | 110200 | 6540849550 | 45800 | 45800 | 45800 | 45750 | 323 |
| 508 | 20231117 | 110100 | 6526071050 | 45750 | 45800 | 45800 | 45750 | 794 |
| 509 | 20231117 | 110000 | 6489731000 | 45800 | 45800 | 45800 | 45800 | 294 |
| 510 | 20231117 | 105900 | 6476265800 | 45800 | 45800 | 45900 | 45750 | 961 |
| 511 | 20231117 | 105800 | 6432265450 | 45800 | 45800 | 45800 | 45750 | 484 |
| 512 | 20231117 | 105700 | 6410098300 | 45750 | 45800 | 45800 | 45750 | 238 |
| 513 | 20231117 | 105600 | 6399203800 | 45800 | 45800 | 45900 | 45750 | 2662 |
| 514 | 20231117 | 105500 | 6277292800 | 45800 | 45750 | 45800 | 45750 | 1271 |
| 515 | 20231117 | 105400 | 6219099200 | 45750 | 45800 | 45800 | 45750 | 178 |
| 516 | 20231117 | 105300 | 6210947100 | 45750 | 45800 | 45800 | 45750 | 379 |
| 517 | 20231117 | 105200 | 6193600800 | 45800 | 45750 | 45800 | 45750 | 210 |
| 518 | 20231117 | 105100 | 6183990500 | 45800 | 45800 | 45800 | 45750 | 2317 |
| 519 | 20231117 | 105000 | 6077974750 | 45800 | 45900 | 45900 | 45800 | 5715 |
| 520 | 20231117 | 104900 | 5816177200 | 45850 | 45950 | 45950 | 45850 | 2317 |
| 521 | 20231117 | 104800 | 5709885850 | 45950 | 45950 | 45950 | 45900 | 884 |
| 522 | 20231117 | 104700 | 5669275550 | 45950 | 46000 | 46000 | 45950 | 142 |
| 523 | 20231117 | 104600 | 5662749200 | 46000 | 45950 | 46000 | 45950 | 629 |
| 524 | 20231117 | 104500 | 5633846100 | 46000 | 46000 | 46000 | 45950 | 524 |
| 525 | 20231117 | 104400 | 5609766850 | 46000 | 45950 | 46000 | 45950 | 585 |
| 526 | 20231117 | 104300 | 5582861250 | 46000 | 46000 | 46000 | 46000 | 43 |
| 527 | 20231117 | 104200 | 5580883250 | 45950 | 45900 | 45950 | 45900 | 1181 |
| 528 | 20231117 | 104100 | 5526628000 | 45900 | 45900 | 45950 | 45900 | 3616 |
| 529 | 20231117 | 104000 | 5360648450 | 45950 | 45950 | 45950 | 45900 | 415 |
| 530 | 20231117 | 103900 | 5341586200 | 45950 | 45950 | 45950 | 45900 | 226 |
| 531 | 20231117 | 103800 | 5331211500 | 45950 | 45950 | 45950 | 45900 | 163 |
| 532 | 20231117 | 103700 | 5323729100 | 45950 | 45950 | 45950 | 45900 | 95 |
| 533 | 20231117 | 103600 | 5319364050 | 45950 | 46000 | 46000 | 45900 | 5273 |
| 534 | 20231117 | 103500 | 5077068000 | 46000 | 46000 | 46000 | 45950 | 279 |
| 535 | 20231117 | 103400 | 5064242800 | 46000 | 46000 | 46050 | 45950 | 6121 |
| 536 | 20231117 | 103300 | 4782680250 | 46000 | 46050 | 46050 | 46000 | 217 |
| 537 | 20231117 | 103200 | 4772697850 | 46050 | 46050 | 46050 | 46050 | 1239 |
| 538 | 20231117 | 103100 | 4715641900 | 46050 | 46100 | 46100 | 46000 | 1130 |
| 539 | 20231117 | 103000 | 4663609850 | 46100 | 46100 | 46100 | 46050 | 302 |
| 540 | 20231117 | 102900 | 4649701850 | 46050 | 46100 | 46100 | 46050 | 438 |
| 541 | 20231117 | 102800 | 4629531800 | 46050 | 46100 | 46100 | 46050 | 274 |
| 542 | 20231117 | 102700 | 4616913350 | 46050 | 46100 | 46100 | 46050 | 124 |
| 543 | 20231117 | 102600 | 4611202200 | 46100 | 46050 | 46100 | 46050 | 627 |
| 544 | 20231117 | 102500 | 4582300000 | 46050 | 46050 | 46050 | 46050 | 742 |
| 545 | 20231117 | 102400 | 4548130900 | 46000 | 46050 | 46050 | 46000 | 790 |
| 546 | 20231117 | 102300 | 4511780650 | 46050 | 46050 | 46050 | 46050 | 46 |
| 547 | 20231117 | 102200 | 4509662350 | 46050 | 46050 | 46050 | 46000 | 149 |
| 548 | 20231117 | 102100 | 4502801150 | 46000 | 46100 | 46100 | 46000 | 1310 |
| 549 | 20231117 | 102000 | 4442482100 | 46050 | 46100 | 46100 | 46050 | 461 |
| 550 | 20231117 | 101900 | 4421252200 | 46100 | 46050 | 46100 | 46050 | 226 |
| 551 | 20231117 | 101800 | 4410834450 | 46100 | 46100 | 46100 | 46100 | 3 |
| 552 | 20231117 | 101700 | 4410696150 | 46100 | 46050 | 46100 | 46050 | 498 |
| 553 | 20231117 | 101600 | 4387763000 | 46000 | 46050 | 46100 | 46000 | 1705 |
| 554 | 20231117 | 101500 | 4309257100 | 46100 | 46100 | 46100 | 46050 | 529 |
| 555 | 20231117 | 101400 | 4284892350 | 46100 | 46100 | 46100 | 46050 | 127 |
| 556 | 20231117 | 101300 | 4279041500 | 46050 | 46050 | 46100 | 46050 | 1574 |
| 557 | 20231117 | 101200 | 4206558750 | 46100 | 46100 | 46100 | 46050 | 217 |
| 558 | 20231117 | 101100 | 4196557000 | 46100 | 46150 | 46200 | 46100 | 2997 |
| 559 | 20231117 | 101000 | 4058365850 | 46150 | 46200 | 46200 | 46150 | 2205 |
| 560 | 20231117 | 100900 | 3956595800 | 46200 | 46200 | 46200 | 46150 | 153 |
| 561 | 20231117 | 100800 | 3949531350 | 46200 | 46200 | 46200 | 46150 | 679 |
| 562 | 20231117 | 100700 | 3918167050 | 46200 | 46200 | 46250 | 46200 | 191 |
| 563 | 20231117 | 100600 | 3909342500 | 46200 | 46200 | 46250 | 46200 | 405 |
| 564 | 20231117 | 100500 | 3890631450 | 46150 | 46200 | 46250 | 46150 | 385 |
| 565 | 20231117 | 100400 | 3872848450 | 46200 | 46250 | 46300 | 46200 | 1953 |
| 566 | 20231117 | 100300 | 3782533700 | 46250 | 46250 | 46300 | 46250 | 1305 |
| 567 | 20231117 | 100200 | 3722169200 | 46250 | 46250 | 46250 | 46200 | 1716 |
| 568 | 20231117 | 100100 | 3642889000 | 46250 | 46200 | 46250 | 46150 | 1206 |
| 569 | 20231117 | 100000 | 3587173650 | 46200 | 46250 | 46250 | 46150 | 756 |
| 570 | 20231117 | 095900 | 3552252550 | 46250 | 46250 | 46250 | 46200 | 293 |
| 571 | 20231117 | 095800 | 3538714800 | 46250 | 46250 | 46250 | 46200 | 2364 |
| 572 | 20231117 | 095700 | 3429429800 | 46300 | 46200 | 46300 | 46200 | 335 |
| 573 | 20231117 | 095600 | 3413933550 | 46200 | 46250 | 46250 | 46200 | 939 |
| 574 | 20231117 | 095500 | 3370508550 | 46250 | 46250 | 46250 | 46200 | 476 |
| 575 | 20231117 | 095400 | 3348495050 | 46250 | 46250 | 46250 | 46200 | 404 |
| 576 | 20231117 | 095300 | 3329810800 | 46250 | 46250 | 46250 | 46200 | 349 |
| 577 | 20231117 | 095200 | 3313686100 | 46250 | 46200 | 46250 | 46200 | 1203 |
| 578 | 20231117 | 095100 | 3258103300 | 46200 | 46200 | 46200 | 46150 | 1257 |
| 579 | 20231117 | 095000 | 3200030100 | 46150 | 46150 | 46150 | 46100 | 2369 |
| 580 | 20231117 | 094900 | 3090748500 | 46100 | 46100 | 46150 | 46050 | 3793 |
| 581 | 20231117 | 094800 | 2915890600 | 46100 | 46100 | 46100 | 46050 | 795 |
| 582 | 20231117 | 094700 | 2879278850 | 46050 | 46100 | 46100 | 46050 | 570 |
| 583 | 20231117 | 094600 | 2853030050 | 46100 | 46100 | 46150 | 46100 | 1642 |
| 584 | 20231117 | 094500 | 2777331050 | 46100 | 46050 | 46100 | 46050 | 1271 |
| 585 | 20231117 | 094400 | 2718795950 | 46000 | 46000 | 46050 | 46000 | 1869 |
| 586 | 20231117 | 094300 | 2632821400 | 46000 | 45950 | 46050 | 45950 | 1559 |
| 587 | 20231117 | 094200 | 2561111200 | 46000 | 45950 | 46000 | 45950 | 740 |
| 588 | 20231117 | 094100 | 2527107800 | 45950 | 45950 | 46000 | 45950 | 375 |
| 589 | 20231117 | 094000 | 2509866200 | 45950 | 45950 | 46000 | 45950 | 181 |
| 590 | 20231117 | 093900 | 2501548950 | 45950 | 45950 | 46000 | 45950 | 512 |
| 591 | 20231117 | 093800 | 2478022050 | 46000 | 45950 | 46000 | 45950 | 648 |
| 592 | 20231117 | 093700 | 2448246200 | 46000 | 46100 | 46100 | 45950 | 2540 |
| 593 | 20231117 | 093600 | 2331330100 | 46150 | 46150 | 46150 | 46100 | 82 |
| 594 | 20231117 | 093500 | 2327549550 | 46150 | 46200 | 46200 | 46150 | 877 |
| 595 | 20231117 | 093400 | 2287065600 | 46200 | 46000 | 46200 | 46000 | 6928 |
| 596 | 20231117 | 093300 | 1967698000 | 46000 | 46050 | 46050 | 46000 | 218 |
| 597 | 20231117 | 093200 | 1957665200 | 46000 | 46050 | 46050 | 46000 | 3988 |
| 598 | 20231117 | 093100 | 1774216450 | 46050 | 46050 | 46050 | 46000 | 76 |
| 599 | 20231117 | 093000 | 1770718650 | 46050 | 46100 | 46100 | 46000 | 1749 |
| 600 | 20231117 | 092900 | 1690181150 | 46100 | 46100 | 46100 | 46050 | 735 |
| 601 | 20231117 | 092800 | 1656302400 | 46100 | 46100 | 46150 | 46100 | 776 |
| 602 | 20231117 | 092700 | 1620528450 | 46100 | 46100 | 46150 | 46100 | 1756 |
| 603 | 20231117 | 092600 | 1539576700 | 46100 | 46000 | 46100 | 46000 | 1100 |
| 604 | 20231117 | 092500 | 1488955150 | 46000 | 46000 | 46050 | 46000 | 196 |
| 605 | 20231117 | 092400 | 1479938150 | 46050 | 46000 | 46050 | 46000 | 531 |
| 606 | 20231117 | 092300 | 1455511600 | 46000 | 46000 | 46000 | 45950 | 163 |
| 607 | 20231117 | 092200 | 1448014200 | 46000 | 46000 | 46000 | 45950 | 173 |
| 608 | 20231117 | 092100 | 1440064100 | 45950 | 46000 | 46000 | 45950 | 1026 |
| 609 | 20231117 | 092000 | 1392878600 | 46000 | 46050 | 46050 | 46000 | 110 |
| 610 | 20231117 | 091900 | 1387818350 | 46000 | 46100 | 46100 | 46000 | 2342 |
| 611 | 20231117 | 091800 | 1280047750 | 46050 | 46100 | 46100 | 46050 | 250 |
| 612 | 20231117 | 091700 | 1268534400 | 46100 | 46050 | 46100 | 46050 | 674 |
| 613 | 20231117 | 091600 | 1237496650 | 46050 | 46050 | 46050 | 46050 | 4 |
| 614 | 20231117 | 091500 | 1237312450 | 46050 | 46100 | 46100 | 46050 | 1088 |
| 615 | 20231117 | 091400 | 1187202050 | 46100 | 46100 | 46100 | 46050 | 1263 |
| 616 | 20231117 | 091300 | 1129024450 | 46050 | 46050 | 46050 | 46000 | 996 |
| 617 | 20231117 | 091200 | 1083159900 | 46050 | 46050 | 46050 | 46000 | 378 |
| 618 | 20231117 | 091100 | 1065762600 | 46000 | 46000 | 46050 | 46000 | 1875 |
| 619 | 20231117 | 091000 | 979512250 | 46050 | 46200 | 46200 | 46000 | 3240 |
| 620 | 20231117 | 090900 | 830175500 | 46200 | 46250 | 46250 | 46150 | 408 |
| 621 | 20231117 | 090800 | 811321900 | 46250 | 46200 | 46300 | 46150 | 3475 |
| 622 | 20231117 | 090700 | 650698250 | 46150 | 46150 | 46200 | 46150 | 626 |
| 623 | 20231117 | 090600 | 621790900 | 46150 | 46100 | 46200 | 46100 | 3690 |
| 624 | 20231117 | 090500 | 451507200 | 46100 | 46100 | 46150 | 46100 | 437 |
| 625 | 20231117 | 090400 | 431359350 | 46100 | 46000 | 46100 | 46000 | 2217 |
| 626 | 20231117 | 090300 | 329241800 | 46050 | 46100 | 46100 | 46000 | 754 |
| 627 | 20231117 | 090200 | 294523600 | 46100 | 46200 | 46200 | 46100 | 716 |
| 628 | 20231117 | 090100 | 261483200 | 46200 | 46150 | 46250 | 46000 | 2470 |
| 629 | 20231117 | 090000 | 147452200 | 46150 | 46100 | 46150 | 46000 | 3158 |