34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 3 | 20231114 | 192300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231114 | 192200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231114 | 192100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231114 | 192000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231114 | 191900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231114 | 191800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231114 | 191700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231114 | 191600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231114 | 191500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231114 | 191400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231114 | 191300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231114 | 191200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231114 | 191100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231114 | 191000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231114 | 190900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231114 | 190800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231114 | 190700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231114 | 190600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231114 | 190500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231114 | 190400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231114 | 190300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231114 | 190200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231114 | 190100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231114 | 190000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231114 | 185900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231114 | 185800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231114 | 185700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231114 | 185600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231114 | 185500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231114 | 185400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 33 | 20231114 | 185300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231114 | 185200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231114 | 185100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231114 | 185000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231114 | 184900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231114 | 184800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231114 | 184700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231114 | 184600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231114 | 184500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231114 | 184400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231114 | 184300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231114 | 184200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231114 | 184100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231114 | 184000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231114 | 183900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231114 | 183800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231114 | 183700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231114 | 183600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231114 | 183500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231114 | 183400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231114 | 183300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231114 | 183200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231114 | 183100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231114 | 183000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231114 | 182900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231114 | 182800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231114 | 182700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231114 | 182600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231114 | 182500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231114 | 182400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 63 | 20231114 | 182300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231114 | 182200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231114 | 182100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231114 | 182000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231114 | 181900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231114 | 181800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231114 | 181700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231114 | 181600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231114 | 181500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231114 | 181400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231114 | 181300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231114 | 181200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231114 | 181100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231114 | 181000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231114 | 180900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231114 | 180800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231114 | 180700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231114 | 180600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231114 | 180500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231114 | 180400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231114 | 180300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231114 | 180200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231114 | 180100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231114 | 180000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231114 | 175900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231114 | 175800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231114 | 175700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231114 | 175600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231114 | 175500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231114 | 175400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 93 | 20231114 | 175300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231114 | 175200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231114 | 175100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231114 | 175000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231114 | 174900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231114 | 174800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231114 | 174700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231114 | 174600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231114 | 174500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231114 | 174400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231114 | 174300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231114 | 174200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231114 | 174100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231114 | 174000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231114 | 173900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231114 | 173800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231114 | 173700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231114 | 173600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231114 | 173500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231114 | 173400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231114 | 173300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231114 | 173200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231114 | 173100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231114 | 173000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231114 | 172900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231114 | 172800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231114 | 172700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231114 | 172600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231114 | 172500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231114 | 172400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 123 | 20231114 | 172300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231114 | 172200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231114 | 172100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231114 | 172000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231114 | 171900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231114 | 171800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231114 | 171700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231114 | 171600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231114 | 171500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231114 | 171400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231114 | 171300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231114 | 171200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231114 | 171100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231114 | 171000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231114 | 170900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231114 | 170800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231114 | 170700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231114 | 170600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231114 | 170500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231114 | 170400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231114 | 170300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231114 | 170200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231114 | 170100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231114 | 170000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231114 | 165900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231114 | 165800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231114 | 165700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231114 | 165600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231114 | 165500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231114 | 165400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 153 | 20231114 | 165300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231114 | 165200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231114 | 165100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231114 | 165000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231114 | 164900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231114 | 164800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231114 | 164700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231114 | 164600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231114 | 164500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231114 | 164400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231114 | 164300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231114 | 164200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231114 | 164100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231114 | 164000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231114 | 163900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231114 | 163800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231114 | 163700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231114 | 163600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231114 | 163500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231114 | 163400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231114 | 163300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231114 | 163200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231114 | 163100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231114 | 163000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231114 | 162900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231114 | 162800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231114 | 162700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231114 | 162600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231114 | 162500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231114 | 162400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 183 | 20231114 | 162300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231114 | 162200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231114 | 162100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231114 | 162000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231114 | 161900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231114 | 161800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231114 | 161700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231114 | 161600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231114 | 161500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231114 | 161400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231114 | 161300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231114 | 161200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231114 | 161100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20231114 | 161000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20231114 | 160900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20231114 | 160800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20231114 | 160700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20231114 | 160600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20231114 | 160500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20231114 | 160400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20231114 | 160300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20231114 | 160200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20231114 | 160100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20231114 | 160000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20231114 | 155900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20231114 | 155800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20231114 | 155700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20231114 | 155600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20231114 | 155500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20231114 | 155400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 213 | 20231114 | 155300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20231114 | 155200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20231114 | 155100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20231114 | 155000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20231114 | 154900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20231114 | 154800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20231114 | 154700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20231114 | 154600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20231114 | 154500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20231114 | 154400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20231114 | 154300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20231114 | 154200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20231114 | 154100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20231114 | 154000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20231114 | 153900 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20231114 | 153800 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20231114 | 153700 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20231114 | 153600 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20231114 | 153500 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20231114 | 153400 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20231114 | 153300 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20231114 | 153200 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20231114 | 153100 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20231114 | 153000 | 10287390550 | 23200 | 23200 | 23200 | 23200 | 22608 |
| 237 | 20231114 | 152900 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20231114 | 152800 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20231114 | 152700 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20231114 | 152600 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20231114 | 152500 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20231114 | 152400 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 243 | 20231114 | 152300 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20231114 | 152200 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20231114 | 152100 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20231114 | 152000 | 9762884950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20231114 | 151900 | 9762884950 | 23250 | 23250 | 23250 | 23200 | 1864 |
| 248 | 20231114 | 151800 | 9719568900 | 23200 | 23200 | 23250 | 23200 | 1188 |
| 249 | 20231114 | 151700 | 9691964850 | 23250 | 23250 | 23250 | 23200 | 987 |
| 250 | 20231114 | 151600 | 9669036650 | 23250 | 23250 | 23250 | 23200 | 269 |
| 251 | 20231114 | 151500 | 9662785950 | 23250 | 23200 | 23250 | 23200 | 1646 |
| 252 | 20231114 | 151400 | 9624554250 | 23200 | 23200 | 23250 | 23200 | 457 |
| 253 | 20231114 | 151300 | 9613932150 | 23200 | 23250 | 23250 | 23200 | 1073 |
| 254 | 20231114 | 151200 | 9588994250 | 23200 | 23250 | 23250 | 23200 | 1195 |
| 255 | 20231114 | 151100 | 9561242100 | 23250 | 23200 | 23250 | 23200 | 2007 |
| 256 | 20231114 | 151000 | 9514581850 | 23250 | 23250 | 23250 | 23200 | 376 |
| 257 | 20231114 | 150900 | 9505840900 | 23250 | 23250 | 23250 | 23200 | 1884 |
| 258 | 20231114 | 150800 | 9462041300 | 23250 | 23250 | 23250 | 23200 | 621 |
| 259 | 20231114 | 150700 | 9447604550 | 23250 | 23250 | 23250 | 23200 | 445 |
| 260 | 20231114 | 150600 | 9437262950 | 23250 | 23250 | 23250 | 23200 | 8846 |
| 261 | 20231114 | 150500 | 9231597100 | 23250 | 23200 | 23250 | 23200 | 523 |
| 262 | 20231114 | 150400 | 9219448550 | 23200 | 23250 | 23250 | 23200 | 5916 |
| 263 | 20231114 | 150300 | 9082161800 | 23250 | 23250 | 23250 | 23200 | 827 |
| 264 | 20231114 | 150200 | 9062937600 | 23250 | 23250 | 23250 | 23200 | 541 |
| 265 | 20231114 | 150100 | 9050363500 | 23250 | 23200 | 23250 | 23200 | 588 |
| 266 | 20231114 | 150000 | 9036698250 | 23250 | 23200 | 23250 | 23200 | 584 |
| 267 | 20231114 | 145900 | 9023128550 | 23200 | 23250 | 23250 | 23200 | 703 |
| 268 | 20231114 | 145800 | 9006809050 | 23250 | 23250 | 23250 | 23200 | 276 |
| 269 | 20231114 | 145700 | 9000394300 | 23200 | 23250 | 23250 | 23200 | 445 |
| 270 | 20231114 | 145600 | 8990048350 | 23250 | 23250 | 23300 | 23200 | 4792 |
| 271 | 20231114 | 145500 | 8878617750 | 23250 | 23250 | 23300 | 23250 | 492 |
| 272 | 20231114 | 145400 | 8867157800 | 23300 | 23250 | 23300 | 23250 | 250 |
| 273 | 20231114 | 145300 | 8861333000 | 23300 | 23300 | 23300 | 23300 | 359 |
| 274 | 20231114 | 145200 | 8852968300 | 23300 | 23300 | 23300 | 23250 | 1583 |
| 275 | 20231114 | 145100 | 8816096100 | 23300 | 23300 | 23300 | 23250 | 397 |
| 276 | 20231114 | 145000 | 8806848050 | 23300 | 23300 | 23300 | 23250 | 398 |
| 277 | 20231114 | 144900 | 8797576050 | 23300 | 23300 | 23300 | 23250 | 615 |
| 278 | 20231114 | 144800 | 8783246850 | 23300 | 23300 | 23300 | 23250 | 588 |
| 279 | 20231114 | 144700 | 8769549050 | 23300 | 23300 | 23300 | 23250 | 992 |
| 280 | 20231114 | 144600 | 8746435600 | 23250 | 23300 | 23300 | 23250 | 676 |
| 281 | 20231114 | 144500 | 8730694350 | 23300 | 23300 | 23300 | 23250 | 318 |
| 282 | 20231114 | 144400 | 8723285700 | 23300 | 23300 | 23300 | 23250 | 448 |
| 283 | 20231114 | 144300 | 8712852000 | 23300 | 23250 | 23300 | 23250 | 1196 |
| 284 | 20231114 | 144200 | 8685029450 | 23250 | 23250 | 23250 | 23200 | 521 |
| 285 | 20231114 | 144100 | 8672916350 | 23250 | 23250 | 23250 | 23250 | 2152 |
| 286 | 20231114 | 144000 | 8622882350 | 23250 | 23250 | 23250 | 23200 | 339 |
| 287 | 20231114 | 143900 | 8615000750 | 23250 | 23250 | 23250 | 23200 | 441 |
| 288 | 20231114 | 143800 | 8604747850 | 23200 | 23250 | 23250 | 23200 | 833 |
| 289 | 20231114 | 143700 | 8585380800 | 23250 | 23200 | 23250 | 23200 | 303 |
| 290 | 20231114 | 143600 | 8578341850 | 23200 | 23250 | 23250 | 23200 | 623 |
| 291 | 20231114 | 143500 | 8563860050 | 23250 | 23250 | 23250 | 23200 | 356 |
| 292 | 20231114 | 143400 | 8555583450 | 23250 | 23250 | 23250 | 23200 | 566 |
| 293 | 20231114 | 143300 | 8542425500 | 23250 | 23250 | 23250 | 23200 | 329 |
| 294 | 20231114 | 143200 | 8534791400 | 23250 | 23250 | 23250 | 23200 | 330 |
| 295 | 20231114 | 143100 | 8527119350 | 23250 | 23250 | 23300 | 23200 | 1154 |
| 296 | 20231114 | 143000 | 8500288650 | 23250 | 23250 | 23300 | 23250 | 912 |
| 297 | 20231114 | 142900 | 8479084000 | 23250 | 23250 | 23250 | 23200 | 277 |
| 298 | 20231114 | 142800 | 8472644200 | 23250 | 23300 | 23300 | 23200 | 2620 |
| 299 | 20231114 | 142700 | 8411728900 | 23250 | 23250 | 23300 | 23250 | 401 |
| 300 | 20231114 | 142600 | 8402389000 | 23250 | 23250 | 23250 | 23200 | 3256 |
| 301 | 20231114 | 142500 | 8326691500 | 23250 | 23200 | 23250 | 23200 | 323 |
| 302 | 20231114 | 142400 | 8319190250 | 23200 | 23200 | 23200 | 23200 | 614 |
| 303 | 20231114 | 142300 | 8304945450 | 23200 | 23200 | 23200 | 23150 | 1292 |
| 304 | 20231114 | 142200 | 8274971600 | 23200 | 23200 | 23200 | 23150 | 714 |
| 305 | 20231114 | 142100 | 8258409300 | 23200 | 23200 | 23200 | 23150 | 389 |
| 306 | 20231114 | 142000 | 8249384700 | 23150 | 23200 | 23200 | 23150 | 207 |
| 307 | 20231114 | 141900 | 8244583050 | 23150 | 23200 | 23200 | 23150 | 357 |
| 308 | 20231114 | 141800 | 8236300750 | 23200 | 23200 | 23200 | 23150 | 2149 |
| 309 | 20231114 | 141700 | 8186444000 | 23200 | 23200 | 23200 | 23200 | 362 |
| 310 | 20231114 | 141600 | 8178045600 | 23200 | 23200 | 23200 | 23150 | 128 |
| 311 | 20231114 | 141500 | 8175076500 | 23200 | 23200 | 23200 | 23150 | 426 |
| 312 | 20231114 | 141400 | 8165199350 | 23200 | 23200 | 23200 | 23150 | 427 |
| 313 | 20231114 | 141300 | 8155293000 | 23200 | 23200 | 23200 | 23200 | 399 |
| 314 | 20231114 | 141200 | 8146036200 | 23200 | 23200 | 23200 | 23150 | 1435 |
| 315 | 20231114 | 141100 | 8112799700 | 23200 | 23200 | 23200 | 23150 | 236 |
| 316 | 20231114 | 141000 | 8107325150 | 23200 | 23200 | 23200 | 23200 | 461 |
| 317 | 20231114 | 140900 | 8096629950 | 23200 | 23200 | 23200 | 23200 | 844 |
| 318 | 20231114 | 140800 | 8077049150 | 23200 | 23200 | 23200 | 23200 | 1239 |
| 319 | 20231114 | 140700 | 8048304350 | 23200 | 23200 | 23200 | 23150 | 254 |
| 320 | 20231114 | 140600 | 8042414050 | 23200 | 23200 | 23200 | 23200 | 351 |
| 321 | 20231114 | 140500 | 8034270850 | 23200 | 23150 | 23200 | 23150 | 1427 |
| 322 | 20231114 | 140400 | 8001231700 | 23150 | 23150 | 23150 | 23150 | 270 |
| 323 | 20231114 | 140300 | 7994981200 | 23150 | 23150 | 23150 | 23150 | 147 |
| 324 | 20231114 | 140200 | 7991578150 | 23150 | 23150 | 23150 | 23150 | 494 |
| 325 | 20231114 | 140100 | 7980142050 | 23150 | 23150 | 23150 | 23100 | 323 |
| 326 | 20231114 | 140000 | 7972664650 | 23150 | 23150 | 23150 | 23100 | 374 |
| 327 | 20231114 | 135900 | 7964006700 | 23150 | 23150 | 23150 | 23100 | 355 |
| 328 | 20231114 | 135800 | 7955788550 | 23150 | 23150 | 23150 | 23100 | 236 |
| 329 | 20231114 | 135700 | 7950325500 | 23150 | 23150 | 23150 | 23100 | 359 |
| 330 | 20231114 | 135600 | 7942020200 | 23150 | 23150 | 23150 | 23100 | 504 |
| 331 | 20231114 | 135500 | 7930352900 | 23150 | 23150 | 23150 | 23100 | 329 |
| 332 | 20231114 | 135400 | 7922736650 | 23150 | 23150 | 23150 | 23150 | 135 |
| 333 | 20231114 | 135300 | 7919611400 | 23150 | 23150 | 23150 | 23150 | 397 |
| 334 | 20231114 | 135200 | 7910420850 | 23150 | 23150 | 23150 | 23100 | 274 |
| 335 | 20231114 | 135100 | 7904077800 | 23150 | 23150 | 23150 | 23100 | 459 |
| 336 | 20231114 | 135000 | 7893452550 | 23150 | 23150 | 23150 | 23150 | 467 |
| 337 | 20231114 | 134900 | 7882641500 | 23150 | 23150 | 23150 | 23150 | 352 |
| 338 | 20231114 | 134800 | 7874492700 | 23150 | 23150 | 23150 | 23150 | 290 |
| 339 | 20231114 | 134700 | 7867779200 | 23150 | 23150 | 23200 | 23100 | 1907 |
| 340 | 20231114 | 134600 | 7823620950 | 23200 | 23200 | 23200 | 23150 | 428 |
| 341 | 20231114 | 134500 | 7813692150 | 23150 | 23200 | 23200 | 23150 | 699 |
| 342 | 20231114 | 134400 | 7797488750 | 23200 | 23200 | 23200 | 23200 | 1057 |
| 343 | 20231114 | 134300 | 7772966350 | 23200 | 23200 | 23200 | 23200 | 430 |
| 344 | 20231114 | 134200 | 7762990350 | 23200 | 23200 | 23200 | 23150 | 614 |
| 345 | 20231114 | 134100 | 7748756750 | 23200 | 23150 | 23200 | 23150 | 1995 |
| 346 | 20231114 | 134000 | 7702572300 | 23100 | 23150 | 23150 | 23100 | 663 |
| 347 | 20231114 | 133900 | 7687223950 | 23150 | 23150 | 23150 | 23100 | 301 |
| 348 | 20231114 | 133800 | 7680257500 | 23150 | 23150 | 23150 | 23100 | 450 |
| 349 | 20231114 | 133700 | 7669840500 | 23100 | 23100 | 23100 | 23050 | 1221 |
| 350 | 20231114 | 133600 | 7641635500 | 23100 | 23100 | 23100 | 23100 | 246 |
| 351 | 20231114 | 133500 | 7635952900 | 23100 | 23100 | 23100 | 23050 | 521 |
| 352 | 20231114 | 133400 | 7623917850 | 23050 | 23050 | 23100 | 23050 | 1111 |
| 353 | 20231114 | 133300 | 7598296400 | 23050 | 23050 | 23050 | 23050 | 337 |
| 354 | 20231114 | 133200 | 7590528550 | 23050 | 23050 | 23050 | 23050 | 100 |
| 355 | 20231114 | 133100 | 7588223550 | 23000 | 23050 | 23050 | 23000 | 1137 |
| 356 | 20231114 | 133000 | 7562025950 | 23050 | 23050 | 23050 | 23000 | 2316 |
| 357 | 20231114 | 132900 | 7508652250 | 23050 | 23050 | 23050 | 23000 | 490 |
| 358 | 20231114 | 132800 | 7497370300 | 23050 | 23050 | 23050 | 23000 | 189 |
| 359 | 20231114 | 132700 | 7493014100 | 23050 | 23050 | 23050 | 23000 | 477 |
| 360 | 20231114 | 132600 | 7482030550 | 23050 | 23000 | 23050 | 22950 | 571 |
| 361 | 20231114 | 132500 | 7468899500 | 23000 | 23000 | 23000 | 23000 | 1873 |
| 362 | 20231114 | 132400 | 7425820500 | 22950 | 23000 | 23000 | 22950 | 450 |
| 363 | 20231114 | 132300 | 7415471500 | 23000 | 23000 | 23000 | 23000 | 29 |
| 364 | 20231114 | 132200 | 7414804500 | 23000 | 23000 | 23000 | 22950 | 382 |
| 365 | 20231114 | 132100 | 7406019400 | 23000 | 23000 | 23000 | 22950 | 345 |
| 366 | 20231114 | 132000 | 7398084950 | 23000 | 23000 | 23000 | 22950 | 327 |
| 367 | 20231114 | 131900 | 7390564000 | 23000 | 23000 | 23000 | 23000 | 241 |
| 368 | 20231114 | 131800 | 7385021000 | 23000 | 22950 | 23000 | 22950 | 933 |
| 369 | 20231114 | 131700 | 7363582800 | 22950 | 22950 | 22950 | 22950 | 1062 |
| 370 | 20231114 | 131600 | 7339209900 | 22950 | 22850 | 22950 | 22850 | 8940 |
| 371 | 20231114 | 131500 | 7134484800 | 22850 | 22900 | 22900 | 22850 | 322 |
| 372 | 20231114 | 131400 | 7127111050 | 22850 | 22850 | 22900 | 22850 | 1540 |
| 373 | 20231114 | 131300 | 7091916700 | 22900 | 22850 | 22900 | 22850 | 415 |
| 374 | 20231114 | 131200 | 7082421400 | 22850 | 22850 | 22900 | 22850 | 332 |
| 375 | 20231114 | 131100 | 7074819450 | 22850 | 22850 | 22900 | 22800 | 3909 |
| 376 | 20231114 | 131000 | 6985522750 | 22850 | 22850 | 22850 | 22800 | 2522 |
| 377 | 20231114 | 130900 | 6928009050 | 22850 | 22800 | 22850 | 22800 | 263 |
| 378 | 20231114 | 130800 | 6922001800 | 22850 | 22850 | 22850 | 22800 | 409 |
| 379 | 20231114 | 130700 | 6912660150 | 22850 | 22850 | 22850 | 22850 | 1651 |
| 380 | 20231114 | 130600 | 6874934800 | 22850 | 22850 | 22850 | 22850 | 281 |
| 381 | 20231114 | 130500 | 6868513950 | 22850 | 22900 | 22900 | 22850 | 32 |
| 382 | 20231114 | 130400 | 6867782650 | 22850 | 22900 | 22900 | 22850 | 2149 |
| 383 | 20231114 | 130300 | 6818668750 | 22850 | 22900 | 22900 | 22850 | 93 |
| 384 | 20231114 | 130200 | 6816542300 | 22900 | 22900 | 22900 | 22850 | 89 |
| 385 | 20231114 | 130100 | 6814504300 | 22900 | 22850 | 22900 | 22850 | 120 |
| 386 | 20231114 | 130000 | 6811762000 | 22850 | 22900 | 22900 | 22850 | 188 |
| 387 | 20231114 | 125900 | 6807465200 | 22900 | 22850 | 22900 | 22850 | 41 |
| 388 | 20231114 | 125800 | 6806527500 | 22900 | 22900 | 22900 | 22850 | 289 |
| 389 | 20231114 | 125700 | 6799921100 | 22900 | 22900 | 22900 | 22850 | 11 |
| 390 | 20231114 | 125600 | 6799669450 | 22900 | 22900 | 22900 | 22900 | 6 |
| 391 | 20231114 | 125500 | 6799532050 | 22900 | 22850 | 22900 | 22850 | 33 |
| 392 | 20231114 | 125400 | 6798777650 | 22850 | 22900 | 22900 | 22850 | 181 |
| 393 | 20231114 | 125300 | 6794640800 | 22900 | 22950 | 22950 | 22900 | 2595 |
| 394 | 20231114 | 125200 | 6735209500 | 22950 | 22950 | 22950 | 22950 | 521 |
| 395 | 20231114 | 125100 | 6723252550 | 22950 | 22950 | 22950 | 22900 | 282 |
| 396 | 20231114 | 125000 | 6716780850 | 22950 | 22950 | 22950 | 22950 | 2909 |
| 397 | 20231114 | 124900 | 6650019300 | 22950 | 22950 | 22950 | 22950 | 3 |
| 398 | 20231114 | 124800 | 6649950450 | 22900 | 22950 | 22950 | 22900 | 237 |
| 399 | 20231114 | 124700 | 6644520050 | 22900 | 22900 | 22900 | 22900 | 290 |
| 400 | 20231114 | 124600 | 6637879050 | 22950 | 22950 | 22950 | 22950 | 53 |
| 401 | 20231114 | 124500 | 6636662700 | 22950 | 22950 | 22950 | 22950 | 104 |
| 402 | 20231114 | 124400 | 6634275900 | 22900 | 22900 | 22950 | 22900 | 1130 |
| 403 | 20231114 | 124300 | 6608398600 | 22850 | 23050 | 23050 | 22700 | 27144 |
| 404 | 20231114 | 124200 | 5987604250 | 23050 | 23050 | 23050 | 23000 | 195 |
| 405 | 20231114 | 124100 | 5983117150 | 23000 | 23050 | 23050 | 23000 | 526 |
| 406 | 20231114 | 124000 | 5970993050 | 23050 | 23050 | 23050 | 23050 | 130 |
| 407 | 20231114 | 123900 | 5967996550 | 23050 | 23050 | 23050 | 23050 | 329 |
| 408 | 20231114 | 123800 | 5960413100 | 23050 | 23050 | 23050 | 23000 | 441 |
| 409 | 20231114 | 123700 | 5950248300 | 23050 | 23050 | 23050 | 23000 | 1286 |
| 410 | 20231114 | 123600 | 5920646850 | 23050 | 23050 | 23050 | 23050 | 619 |
| 411 | 20231114 | 123500 | 5906378900 | 23050 | 23050 | 23050 | 23000 | 33 |
| 412 | 20231114 | 123400 | 5905619350 | 23000 | 23000 | 23050 | 23000 | 627 |
| 413 | 20231114 | 123300 | 5891192500 | 23000 | 23050 | 23050 | 23000 | 547 |
| 414 | 20231114 | 123200 | 5878605600 | 23050 | 23050 | 23050 | 23050 | 110 |
| 415 | 20231114 | 123100 | 5876070100 | 23000 | 23050 | 23050 | 23000 | 1691 |
| 416 | 20231114 | 123000 | 5837159950 | 23000 | 23050 | 23050 | 23000 | 1518 |
| 417 | 20231114 | 122900 | 5802170350 | 23000 | 23000 | 23050 | 23000 | 72 |
| 418 | 20231114 | 122800 | 5800511100 | 23000 | 23000 | 23050 | 23000 | 260 |
| 419 | 20231114 | 122700 | 5794526100 | 23050 | 23050 | 23050 | 23000 | 1070 |
| 420 | 20231114 | 122600 | 5769864850 | 23050 | 23050 | 23050 | 23000 | 14 |
| 421 | 20231114 | 122500 | 5769542400 | 23050 | 23050 | 23050 | 23050 | 23 |
| 422 | 20231114 | 122400 | 5769012250 | 23000 | 23000 | 23000 | 23000 | 5 |
| 423 | 20231114 | 122300 | 5768897250 | 23000 | 23000 | 23050 | 23000 | 3 |
| 424 | 20231114 | 122200 | 5768828200 | 23050 | 23050 | 23050 | 23050 | 63 |
| 425 | 20231114 | 122100 | 5767376050 | 23050 | 23050 | 23050 | 23050 | 616 |
| 426 | 20231114 | 122000 | 5753177250 | 23000 | 23000 | 23000 | 23000 | 2 |
| 427 | 20231114 | 121900 | 5753131250 | 23000 | 23000 | 23000 | 23000 | 95 |
| 428 | 20231114 | 121800 | 5750946250 | 23000 | 23000 | 23000 | 23000 | 691 |
| 429 | 20231114 | 121700 | 5735053250 | 23050 | 23100 | 23100 | 23000 | 1593 |
| 430 | 20231114 | 121600 | 5698345950 | 23100 | 23150 | 23150 | 23050 | 3575 |
| 431 | 20231114 | 121500 | 5615773500 | 23150 | 23150 | 23150 | 23150 | 116 |
| 432 | 20231114 | 121400 | 5613088100 | 23150 | 23150 | 23150 | 23150 | 27 |
| 433 | 20231114 | 121300 | 5612463050 | 23150 | 23100 | 23150 | 23100 | 203 |
| 434 | 20231114 | 121200 | 5607773600 | 23150 | 23100 | 23150 | 23100 | 890 |
| 435 | 20231114 | 121100 | 5587202800 | 23100 | 23100 | 23100 | 23100 | 452 |
| 436 | 20231114 | 121000 | 5576761600 | 23100 | 23150 | 23150 | 23100 | 68 |
| 437 | 20231114 | 120900 | 5575187450 | 23150 | 23150 | 23150 | 23150 | 398 |
| 438 | 20231114 | 120800 | 5565973750 | 23150 | 23150 | 23150 | 23150 | 2903 |
| 439 | 20231114 | 120700 | 5498769300 | 23200 | 23250 | 23250 | 23200 | 2733 |
| 440 | 20231114 | 120600 | 5435359500 | 23250 | 23250 | 23250 | 23200 | 785 |
| 441 | 20231114 | 120500 | 5417108300 | 23250 | 23250 | 23250 | 23250 | 120 |
| 442 | 20231114 | 120400 | 5414318300 | 23250 | 23250 | 23250 | 23200 | 219 |
| 443 | 20231114 | 120300 | 5409233900 | 23250 | 23250 | 23250 | 23200 | 33 |
| 444 | 20231114 | 120200 | 5408467650 | 23250 | 23250 | 23250 | 23200 | 83 |
| 445 | 20231114 | 120100 | 5406538150 | 23250 | 23250 | 23250 | 23250 | 101 |
| 446 | 20231114 | 120000 | 5404189900 | 23250 | 23200 | 23250 | 23200 | 40 |
| 447 | 20231114 | 115900 | 5403261400 | 23250 | 23250 | 23250 | 23250 | 16 |
| 448 | 20231114 | 115800 | 5402889400 | 23200 | 23200 | 23200 | 23200 | 178 |
| 449 | 20231114 | 115700 | 5398759800 | 23200 | 23200 | 23200 | 23200 | 29 |
| 450 | 20231114 | 115600 | 5398087000 | 23250 | 23250 | 23250 | 23200 | 87 |
| 451 | 20231114 | 115500 | 5396068500 | 23250 | 23200 | 23250 | 23200 | 143 |
| 452 | 20231114 | 115400 | 5392750850 | 23250 | 23200 | 23250 | 23200 | 35 |
| 453 | 20231114 | 115300 | 5391938600 | 23250 | 23250 | 23250 | 23200 | 37 |
| 454 | 20231114 | 115200 | 5391079850 | 23250 | 23250 | 23250 | 23200 | 134 |
| 455 | 20231114 | 115100 | 5387965800 | 23200 | 23250 | 23250 | 23200 | 51 |
| 456 | 20231114 | 115000 | 5386781800 | 23250 | 23200 | 23250 | 23200 | 1101 |
| 457 | 20231114 | 114900 | 5361185000 | 23250 | 23200 | 23250 | 23200 | 1238 |
| 458 | 20231114 | 114800 | 5332459700 | 23250 | 23250 | 23250 | 23250 | 1875 |
| 459 | 20231114 | 114700 | 5288865950 | 23250 | 23300 | 23300 | 23250 | 3170 |
| 460 | 20231114 | 114600 | 5215006450 | 23300 | 23300 | 23300 | 23250 | 1103 |
| 461 | 20231114 | 114500 | 5189358000 | 23300 | 23300 | 23300 | 23250 | 66 |
| 462 | 20231114 | 114400 | 5187822250 | 23250 | 23250 | 23300 | 23250 | 182 |
| 463 | 20231114 | 114300 | 5183586500 | 23300 | 23300 | 23300 | 23250 | 267 |
| 464 | 20231114 | 114200 | 5177371850 | 23250 | 23300 | 23300 | 23250 | 86 |
| 465 | 20231114 | 114100 | 5175371600 | 23300 | 23250 | 23300 | 23250 | 1663 |
| 466 | 20231114 | 114000 | 5136706300 | 23250 | 23250 | 23250 | 23200 | 181 |
| 467 | 20231114 | 113900 | 5132499550 | 23250 | 23250 | 23250 | 23200 | 3902 |
| 468 | 20231114 | 113800 | 5041779500 | 23250 | 23200 | 23250 | 23200 | 310 |
| 469 | 20231114 | 113700 | 5034578500 | 23250 | 23200 | 23250 | 23200 | 187 |
| 470 | 20231114 | 113600 | 5030240050 | 23200 | 23200 | 23200 | 23200 | 1298 |
| 471 | 20231114 | 113500 | 5000126450 | 23200 | 23200 | 23250 | 23200 | 61 |
| 472 | 20231114 | 113400 | 4998709750 | 23200 | 23200 | 23200 | 23200 | 403 |
| 473 | 20231114 | 113300 | 4989360150 | 23200 | 23200 | 23250 | 23200 | 88 |
| 474 | 20231114 | 113200 | 4987318400 | 23250 | 23150 | 23250 | 23150 | 4176 |
| 475 | 20231114 | 113100 | 4890430750 | 23200 | 23150 | 23200 | 23150 | 306 |
| 476 | 20231114 | 113000 | 4883336850 | 23150 | 23150 | 23150 | 23150 | 83 |
| 477 | 20231114 | 112900 | 4881415400 | 23150 | 23150 | 23150 | 23150 | 221 |
| 478 | 20231114 | 112800 | 4876299250 | 23150 | 23150 | 23150 | 23150 | 36 |
| 479 | 20231114 | 112700 | 4875465850 | 23150 | 23150 | 23150 | 23150 | 41 |
| 480 | 20231114 | 112600 | 4874516700 | 23100 | 23150 | 23150 | 23100 | 3117 |
| 481 | 20231114 | 112500 | 4802384950 | 23150 | 23200 | 23200 | 23150 | 1123 |
| 482 | 20231114 | 112400 | 4776384250 | 23150 | 23200 | 23200 | 23150 | 94 |
| 483 | 20231114 | 112300 | 4774205000 | 23150 | 23200 | 23200 | 23150 | 198 |
| 484 | 20231114 | 112200 | 4769612850 | 23200 | 23150 | 23200 | 23150 | 290 |
| 485 | 20231114 | 112100 | 4762887300 | 23150 | 23200 | 23200 | 23150 | 827 |
| 486 | 20231114 | 112000 | 4743710750 | 23200 | 23200 | 23200 | 23150 | 326 |
| 487 | 20231114 | 111900 | 4736149850 | 23200 | 23150 | 23200 | 23150 | 291 |
| 488 | 20231114 | 111800 | 4729413150 | 23150 | 23200 | 23200 | 23150 | 69 |
| 489 | 20231114 | 111700 | 4727813800 | 23200 | 23150 | 23200 | 23150 | 779 |
| 490 | 20231114 | 111600 | 4709753050 | 23150 | 23100 | 23150 | 23100 | 1270 |
| 491 | 20231114 | 111500 | 4680355050 | 23150 | 23150 | 23150 | 23100 | 491 |
| 492 | 20231114 | 111400 | 4668989900 | 23150 | 23100 | 23150 | 23100 | 548 |
| 493 | 20231114 | 111300 | 4656330850 | 23150 | 23150 | 23150 | 23150 | 11 |
| 494 | 20231114 | 111200 | 4656076200 | 23150 | 23150 | 23150 | 23100 | 1479 |
| 495 | 20231114 | 111100 | 4621839050 | 23100 | 23150 | 23150 | 23100 | 241 |
| 496 | 20231114 | 111000 | 4616262900 | 23150 | 23150 | 23150 | 23100 | 1062 |
| 497 | 20231114 | 110900 | 4591678350 | 23150 | 23100 | 23150 | 23100 | 954 |
| 498 | 20231114 | 110800 | 4569612700 | 23100 | 23100 | 23150 | 23100 | 312 |
| 499 | 20231114 | 110700 | 4562400500 | 23150 | 23150 | 23150 | 23150 | 6 |
| 500 | 20231114 | 110600 | 4562261600 | 23150 | 23100 | 23150 | 23100 | 527 |
| 501 | 20231114 | 110500 | 4550064750 | 23100 | 23150 | 23150 | 23100 | 115 |
| 502 | 20231114 | 110400 | 4547403950 | 23100 | 23100 | 23150 | 23050 | 2809 |
| 503 | 20231114 | 110300 | 4482514550 | 23150 | 23150 | 23150 | 23100 | 1124 |
| 504 | 20231114 | 110200 | 4456545400 | 23150 | 23150 | 23200 | 23100 | 846 |
| 505 | 20231114 | 110100 | 4436970750 | 23150 | 23150 | 23150 | 23150 | 86 |
| 506 | 20231114 | 110000 | 4434979850 | 23150 | 23150 | 23150 | 23100 | 260 |
| 507 | 20231114 | 105900 | 4428962300 | 23150 | 23150 | 23150 | 23100 | 512 |
| 508 | 20231114 | 105800 | 4417111050 | 23150 | 23150 | 23150 | 23100 | 732 |
| 509 | 20231114 | 105700 | 4400165500 | 23150 | 23150 | 23200 | 23100 | 1491 |
| 510 | 20231114 | 105600 | 4365648100 | 23100 | 23100 | 23150 | 23100 | 324 |
| 511 | 20231114 | 105500 | 4358163400 | 23100 | 23150 | 23150 | 23100 | 121 |
| 512 | 20231114 | 105400 | 4355366150 | 23100 | 23150 | 23150 | 23100 | 517 |
| 513 | 20231114 | 105300 | 4343402750 | 23150 | 23150 | 23150 | 23100 | 1492 |
| 514 | 20231114 | 105200 | 4308864450 | 23150 | 23150 | 23200 | 23150 | 2084 |
| 515 | 20231114 | 105100 | 4260619800 | 23200 | 23150 | 23200 | 23150 | 45 |
| 516 | 20231114 | 105000 | 4259577300 | 23150 | 23200 | 23200 | 23150 | 175 |
| 517 | 20231114 | 104900 | 4255522350 | 23150 | 23200 | 23200 | 23150 | 167 |
| 518 | 20231114 | 104800 | 4251655650 | 23200 | 23200 | 23200 | 23150 | 404 |
| 519 | 20231114 | 104700 | 4242284450 | 23150 | 23200 | 23200 | 23150 | 670 |
| 520 | 20231114 | 104600 | 4226746850 | 23200 | 23150 | 23200 | 23100 | 3330 |
| 521 | 20231114 | 104500 | 4149663200 | 23150 | 23150 | 23150 | 23100 | 1581 |
| 522 | 20231114 | 104400 | 4113070500 | 23150 | 23150 | 23150 | 23100 | 4354 |
| 523 | 20231114 | 104300 | 4012275450 | 23100 | 23150 | 23150 | 23100 | 222 |
| 524 | 20231114 | 104200 | 4007137650 | 23150 | 23150 | 23150 | 23100 | 71 |
| 525 | 20231114 | 104100 | 4005496950 | 23150 | 23150 | 23150 | 23100 | 58 |
| 526 | 20231114 | 104000 | 4004155800 | 23150 | 23150 | 23150 | 23100 | 171 |
| 527 | 20231114 | 103900 | 4000199000 | 23150 | 23100 | 23150 | 23100 | 57 |
| 528 | 20231114 | 103800 | 3998881850 | 23100 | 23100 | 23150 | 23050 | 1352 |
| 529 | 20231114 | 103700 | 3967639700 | 23100 | 23100 | 23150 | 23100 | 5835 |
| 530 | 20231114 | 103600 | 3832791600 | 23050 | 23100 | 23100 | 23050 | 88 |
| 531 | 20231114 | 103500 | 3830760600 | 23100 | 23100 | 23100 | 23050 | 555 |
| 532 | 20231114 | 103400 | 3817951600 | 23050 | 23050 | 23100 | 23050 | 48 |
| 533 | 20231114 | 103300 | 3816844950 | 23100 | 23050 | 23100 | 23050 | 251 |
| 534 | 20231114 | 103200 | 3811049900 | 23050 | 23050 | 23050 | 23000 | 1183 |
| 535 | 20231114 | 103100 | 3783781950 | 23050 | 23050 | 23050 | 23000 | 3073 |
| 536 | 20231114 | 103000 | 3712950800 | 23000 | 23050 | 23050 | 23000 | 154 |
| 537 | 20231114 | 102900 | 3709408250 | 23050 | 23050 | 23050 | 23000 | 1402 |
| 538 | 20231114 | 102800 | 3677143800 | 23050 | 23000 | 23050 | 23000 | 70 |
| 539 | 20231114 | 102700 | 3675531850 | 23000 | 23000 | 23000 | 23000 | 1121 |
| 540 | 20231114 | 102600 | 3649748850 | 23000 | 23050 | 23050 | 23000 | 117 |
| 541 | 20231114 | 102500 | 3647053700 | 23000 | 23000 | 23000 | 23000 | 280 |
| 542 | 20231114 | 102400 | 3640613700 | 23000 | 23050 | 23050 | 23000 | 109 |
| 543 | 20231114 | 102300 | 3638103900 | 23050 | 23050 | 23050 | 23000 | 102 |
| 544 | 20231114 | 102200 | 3635755050 | 23050 | 23100 | 23100 | 23050 | 1670 |
| 545 | 20231114 | 102100 | 3597261500 | 23100 | 23100 | 23100 | 23050 | 3366 |
| 546 | 20231114 | 102000 | 3519511450 | 23100 | 23100 | 23100 | 23050 | 112 |
| 547 | 20231114 | 101900 | 3516927800 | 23100 | 23100 | 23100 | 23050 | 407 |
| 548 | 20231114 | 101800 | 3507531700 | 23100 | 23100 | 23100 | 23050 | 59 |
| 549 | 20231114 | 101700 | 3506170600 | 23100 | 23050 | 23100 | 23050 | 614 |
| 550 | 20231114 | 101600 | 3492000200 | 23050 | 23050 | 23050 | 23050 | 585 |
| 551 | 20231114 | 101500 | 3478515950 | 23050 | 23050 | 23100 | 23000 | 1758 |
| 552 | 20231114 | 101400 | 3437990550 | 23050 | 23000 | 23050 | 23000 | 159 |
| 553 | 20231114 | 101300 | 3434331050 | 23000 | 23050 | 23050 | 23000 | 102 |
| 554 | 20231114 | 101200 | 3431984450 | 23000 | 23050 | 23050 | 23000 | 553 |
| 555 | 20231114 | 101100 | 3419239900 | 23050 | 23050 | 23050 | 23000 | 273 |
| 556 | 20231114 | 101000 | 3412954200 | 23000 | 23000 | 23000 | 22950 | 1107 |
| 557 | 20231114 | 100900 | 3387495200 | 23000 | 23000 | 23000 | 22950 | 6554 |
| 558 | 20231114 | 100800 | 3236754350 | 23000 | 22950 | 23000 | 22950 | 117 |
| 559 | 20231114 | 100700 | 3234069000 | 22950 | 23000 | 23000 | 22950 | 163 |
| 560 | 20231114 | 100600 | 3230321500 | 23000 | 22950 | 23000 | 22950 | 254 |
| 561 | 20231114 | 100500 | 3224489300 | 22950 | 22950 | 22950 | 22900 | 400 |
| 562 | 20231114 | 100400 | 3215316750 | 22950 | 22950 | 22950 | 22950 | 1004 |
| 563 | 20231114 | 100300 | 3192274950 | 22950 | 22950 | 23000 | 22950 | 189 |
| 564 | 20231114 | 100200 | 3187937350 | 23000 | 22950 | 23000 | 22900 | 2527 |
| 565 | 20231114 | 100100 | 3129961600 | 22900 | 22900 | 22900 | 22850 | 2897 |
| 566 | 20231114 | 100000 | 3063621800 | 22900 | 22850 | 22900 | 22850 | 226 |
| 567 | 20231114 | 095900 | 3058456900 | 22900 | 22900 | 22900 | 22850 | 144 |
| 568 | 20231114 | 095800 | 3055163000 | 22900 | 22950 | 22950 | 22900 | 1138 |
| 569 | 20231114 | 095700 | 3029101400 | 22900 | 22950 | 22950 | 22900 | 138 |
| 570 | 20231114 | 095600 | 3025935750 | 22900 | 22950 | 22950 | 22900 | 125 |
| 571 | 20231114 | 095500 | 3023070900 | 22950 | 22900 | 22950 | 22900 | 619 |
| 572 | 20231114 | 095400 | 3008895750 | 22850 | 22900 | 22900 | 22850 | 274 |
| 573 | 20231114 | 095300 | 3002628150 | 22900 | 22900 | 22900 | 22850 | 37 |
| 574 | 20231114 | 095200 | 3001782500 | 22900 | 22850 | 22900 | 22800 | 2984 |
| 575 | 20231114 | 095100 | 2933577100 | 22850 | 22850 | 22900 | 22850 | 1713 |
| 576 | 20231114 | 095000 | 2894411500 | 22850 | 22900 | 22950 | 22850 | 4475 |
| 577 | 20231114 | 094900 | 2791933550 | 22900 | 22900 | 22950 | 22900 | 506 |
| 578 | 20231114 | 094800 | 2780344200 | 22950 | 22950 | 23000 | 22900 | 3255 |
| 579 | 20231114 | 094700 | 2705640600 | 22950 | 23000 | 23000 | 22950 | 6146 |
| 580 | 20231114 | 094600 | 2564340750 | 23050 | 23000 | 23050 | 23000 | 83 |
| 581 | 20231114 | 094500 | 2562429900 | 23000 | 23000 | 23000 | 22950 | 601 |
| 582 | 20231114 | 094400 | 2548612300 | 23000 | 23000 | 23000 | 22950 | 702 |
| 583 | 20231114 | 094300 | 2532467950 | 23000 | 23000 | 23050 | 22950 | 2164 |
| 584 | 20231114 | 094200 | 2482697650 | 23000 | 23000 | 23000 | 22950 | 2756 |
| 585 | 20231114 | 094100 | 2419311300 | 23000 | 23050 | 23050 | 22950 | 3343 |
| 586 | 20231114 | 094000 | 2342474450 | 23050 | 23050 | 23050 | 23000 | 1478 |
| 587 | 20231114 | 093900 | 2308428100 | 23050 | 23000 | 23050 | 23000 | 303 |
| 588 | 20231114 | 093800 | 2301450600 | 23050 | 23000 | 23050 | 22950 | 798 |
| 589 | 20231114 | 093700 | 2283096350 | 23000 | 23000 | 23050 | 22950 | 2091 |
| 590 | 20231114 | 093600 | 2235036400 | 23000 | 22950 | 23000 | 22950 | 1320 |
| 591 | 20231114 | 093500 | 2204679400 | 23000 | 22950 | 23050 | 22950 | 894 |
| 592 | 20231114 | 093400 | 2184118550 | 22950 | 23050 | 23050 | 22950 | 3498 |
| 593 | 20231114 | 093300 | 2103623550 | 23050 | 23000 | 23050 | 23000 | 1943 |
| 594 | 20231114 | 093200 | 2058923650 | 23000 | 23000 | 23000 | 22950 | 1716 |
| 595 | 20231114 | 093100 | 2019460700 | 23000 | 23000 | 23000 | 22950 | 425 |
| 596 | 20231114 | 093000 | 2009700100 | 23000 | 22950 | 23000 | 22900 | 176 |
| 597 | 20231114 | 092900 | 2005660500 | 22950 | 22900 | 23000 | 22900 | 422 |
| 598 | 20231114 | 092800 | 1995968150 | 22950 | 22950 | 22950 | 22900 | 313 |
| 599 | 20231114 | 092700 | 1988785050 | 22950 | 22950 | 23000 | 22900 | 1105 |
| 600 | 20231114 | 092600 | 1963426950 | 23000 | 23050 | 23050 | 22950 | 4315 |
| 601 | 20231114 | 092500 | 1864258850 | 23000 | 23050 | 23050 | 23000 | 1075 |
| 602 | 20231114 | 092400 | 1839503750 | 23000 | 23000 | 23050 | 23000 | 624 |
| 603 | 20231114 | 092300 | 1825136350 | 23050 | 23050 | 23050 | 23000 | 2413 |
| 604 | 20231114 | 092200 | 1769590650 | 23050 | 22950 | 23050 | 22900 | 13020 |
| 605 | 20231114 | 092100 | 1470238200 | 22950 | 22950 | 22950 | 22900 | 1171 |
| 606 | 20231114 | 092000 | 1443365250 | 22900 | 22950 | 22950 | 22900 | 1959 |
| 607 | 20231114 | 091900 | 1398491250 | 22900 | 22900 | 22950 | 22900 | 288 |
| 608 | 20231114 | 091800 | 1391895600 | 22900 | 22900 | 22950 | 22850 | 833 |
| 609 | 20231114 | 091700 | 1372820100 | 22950 | 22950 | 22950 | 22850 | 1007 |
| 610 | 20231114 | 091600 | 1349768550 | 22900 | 22900 | 22950 | 22900 | 448 |
| 611 | 20231114 | 091500 | 1339508550 | 22900 | 22900 | 22900 | 22850 | 1206 |
| 612 | 20231114 | 091400 | 1311892650 | 22900 | 22850 | 22900 | 22850 | 875 |
| 613 | 20231114 | 091300 | 1291891550 | 22850 | 22900 | 22900 | 22850 | 468 |
| 614 | 20231114 | 091200 | 1281174450 | 22900 | 22900 | 22950 | 22850 | 564 |
| 615 | 20231114 | 091100 | 1268259550 | 22900 | 22900 | 22950 | 22800 | 2406 |
| 616 | 20231114 | 091000 | 1213191100 | 22950 | 22900 | 23050 | 22850 | 7100 |
| 617 | 20231114 | 090900 | 1050068500 | 22900 | 22900 | 22950 | 22900 | 1736 |
| 618 | 20231114 | 090800 | 1010309950 | 22950 | 22900 | 22950 | 22850 | 4187 |
| 619 | 20231114 | 090700 | 914424800 | 22900 | 22900 | 22950 | 22850 | 4096 |
| 620 | 20231114 | 090600 | 820599750 | 22900 | 22900 | 22950 | 22900 | 2439 |
| 621 | 20231114 | 090500 | 764717650 | 22900 | 22750 | 22900 | 22750 | 4077 |
| 622 | 20231114 | 090400 | 671743900 | 22800 | 22800 | 22800 | 22750 | 614 |
| 623 | 20231114 | 090300 | 657761050 | 22800 | 22750 | 22800 | 22700 | 2465 |
| 624 | 20231114 | 090200 | 601644100 | 22750 | 22850 | 22850 | 22750 | 1972 |
| 625 | 20231114 | 090100 | 556664200 | 22850 | 23000 | 23100 | 22800 | 6800 |
| 626 | 20231114 | 090000 | 400727700 | 23000 | 22850 | 23100 | 22850 | 17199 |