33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 3 | 20231116 | 201700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20231116 | 201600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20231116 | 201500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20231116 | 201400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20231116 | 201300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20231116 | 201200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20231116 | 201100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20231116 | 201000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20231116 | 200900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20231116 | 200800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20231116 | 200700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20231116 | 200600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20231116 | 200500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20231116 | 200400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20231116 | 200300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20231116 | 200200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20231116 | 200100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20231116 | 200000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20231116 | 195900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20231116 | 195800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20231116 | 195700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20231116 | 195600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20231116 | 195500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20231116 | 195400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20231116 | 195300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20231116 | 195200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20231116 | 195100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20231116 | 195000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20231116 | 194900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20231116 | 194800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 33 | 20231116 | 194700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20231116 | 194600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20231116 | 194500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20231116 | 194400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20231116 | 194300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20231116 | 194200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20231116 | 194100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20231116 | 194000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20231116 | 193900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20231116 | 193800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20231116 | 193700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20231116 | 193600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20231116 | 193500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20231116 | 193400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20231116 | 193300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20231116 | 193200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20231116 | 193100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20231116 | 193000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20231116 | 192900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20231116 | 192800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20231116 | 192700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20231116 | 192600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20231116 | 192500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20231116 | 192400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20231116 | 192300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20231116 | 192200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20231116 | 192100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20231116 | 192000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20231116 | 191900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20231116 | 191800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 63 | 20231116 | 191700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20231116 | 191600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20231116 | 191500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20231116 | 191400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20231116 | 191300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20231116 | 191200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20231116 | 191100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20231116 | 191000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20231116 | 190900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20231116 | 190800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20231116 | 190700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20231116 | 190600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20231116 | 190500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20231116 | 190400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20231116 | 190300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20231116 | 190200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20231116 | 190100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20231116 | 190000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20231116 | 185900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20231116 | 185800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20231116 | 185700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20231116 | 185600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20231116 | 185500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20231116 | 185400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20231116 | 185300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20231116 | 185200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20231116 | 185100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20231116 | 185000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20231116 | 184900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20231116 | 184800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 93 | 20231116 | 184700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20231116 | 184600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20231116 | 184500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20231116 | 184400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20231116 | 184300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20231116 | 184200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20231116 | 184100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20231116 | 184000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20231116 | 183900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20231116 | 183800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20231116 | 183700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20231116 | 183600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20231116 | 183500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20231116 | 183400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20231116 | 183300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20231116 | 183200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20231116 | 183100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20231116 | 183000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20231116 | 182900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20231116 | 182800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20231116 | 182700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20231116 | 182600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20231116 | 182500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20231116 | 182400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20231116 | 182300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20231116 | 182200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20231116 | 182100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20231116 | 182000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20231116 | 181900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20231116 | 181800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 123 | 20231116 | 181700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20231116 | 181600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20231116 | 181500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20231116 | 181400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20231116 | 181300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20231116 | 181200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20231116 | 181100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20231116 | 181000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20231116 | 180900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20231116 | 180800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20231116 | 180700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20231116 | 180600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20231116 | 180500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20231116 | 180400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20231116 | 180300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20231116 | 180200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20231116 | 180100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20231116 | 180000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20231116 | 175900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20231116 | 175800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20231116 | 175700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20231116 | 175600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20231116 | 175500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20231116 | 175400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20231116 | 175300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20231116 | 175200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20231116 | 175100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20231116 | 175000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20231116 | 174900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20231116 | 174800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 153 | 20231116 | 174700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20231116 | 174600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20231116 | 174500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20231116 | 174400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20231116 | 174300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20231116 | 174200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20231116 | 174100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20231116 | 174000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20231116 | 173900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20231116 | 173800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20231116 | 173700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20231116 | 173600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20231116 | 173500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20231116 | 173400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20231116 | 173300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20231116 | 173200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20231116 | 173100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20231116 | 173000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20231116 | 172900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20231116 | 172800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20231116 | 172700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20231116 | 172600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20231116 | 172500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20231116 | 172400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20231116 | 172300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20231116 | 172200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20231116 | 172100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20231116 | 172000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20231116 | 171900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20231116 | 171800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 183 | 20231116 | 171700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20231116 | 171600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20231116 | 171500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20231116 | 171400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20231116 | 171300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20231116 | 171200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20231116 | 171100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20231116 | 171000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20231116 | 170900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20231116 | 170800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20231116 | 170700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20231116 | 170600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20231116 | 170500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20231116 | 170400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20231116 | 170300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20231116 | 170200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20231116 | 170100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20231116 | 170000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20231116 | 165900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20231116 | 165800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20231116 | 165700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20231116 | 165600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20231116 | 165500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20231116 | 165400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20231116 | 165300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20231116 | 165200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20231116 | 165100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20231116 | 165000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20231116 | 164900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20231116 | 164800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 213 | 20231116 | 164700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20231116 | 164600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20231116 | 164500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20231116 | 164400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20231116 | 164300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20231116 | 164200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20231116 | 164100 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20231116 | 164000 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20231116 | 163900 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20231116 | 163800 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20231116 | 163700 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20231116 | 163600 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20231116 | 163500 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20231116 | 163400 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20231116 | 163300 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20231116 | 163200 | 9890548500 | 46200 | 46200 | 46200 | 46200 | 51334 |
| 229 | 20231116 | 163100 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 230 | 20231116 | 163000 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 231 | 20231116 | 162900 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 232 | 20231116 | 162800 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 233 | 20231116 | 162700 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 234 | 20231116 | 162600 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 235 | 20231116 | 162500 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 236 | 20231116 | 162400 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 237 | 20231116 | 162300 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 238 | 20231116 | 162200 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 239 | 20231116 | 162100 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 240 | 20231116 | 162000 | 7518917700 | 45400 | 45400 | 45400 | 45400 | 0 |
| 241 | 20231116 | 161900 | 7518917700 | 45400 | 45400 | 45450 | 45400 | 583 |
| 242 | 20231116 | 161800 | 7492432450 | 45400 | 45450 | 45450 | 45400 | 468 |
| 243 | 20231116 | 161700 | 7471161950 | 45450 | 45400 | 45450 | 45400 | 320 |
| 244 | 20231116 | 161600 | 7456618200 | 45400 | 45350 | 45450 | 45350 | 1113 |
| 245 | 20231116 | 161500 | 7406034400 | 45450 | 45300 | 45450 | 45300 | 544 |
| 246 | 20231116 | 161400 | 7381333650 | 45400 | 45350 | 45400 | 45300 | 314 |
| 247 | 20231116 | 161300 | 7367092150 | 45350 | 45350 | 45350 | 45300 | 1461 |
| 248 | 20231116 | 161200 | 7300836950 | 45350 | 45350 | 45350 | 45300 | 409 |
| 249 | 20231116 | 161100 | 7282290550 | 45350 | 45350 | 45350 | 45300 | 391 |
| 250 | 20231116 | 161000 | 7264559550 | 45300 | 45300 | 45350 | 45300 | 446 |
| 251 | 20231116 | 160900 | 7244337650 | 45350 | 45350 | 45350 | 45300 | 320 |
| 252 | 20231116 | 160800 | 7229828900 | 45350 | 45250 | 45350 | 45250 | 1654 |
| 253 | 20231116 | 160700 | 7154882500 | 45300 | 45250 | 45300 | 45250 | 410 |
| 254 | 20231116 | 160600 | 7136316450 | 45250 | 45250 | 45300 | 45250 | 271 |
| 255 | 20231116 | 160500 | 7124047050 | 45300 | 45250 | 45300 | 45250 | 360 |
| 256 | 20231116 | 160400 | 7107749250 | 45250 | 45300 | 45300 | 45250 | 473 |
| 257 | 20231116 | 160300 | 7086333000 | 45300 | 45250 | 45300 | 45250 | 152 |
| 258 | 20231116 | 160200 | 7079453800 | 45300 | 45250 | 45300 | 45250 | 254 |
| 259 | 20231116 | 160100 | 7067956900 | 45250 | 45250 | 45300 | 45250 | 168 |
| 260 | 20231116 | 160000 | 7060352500 | 45300 | 45250 | 45300 | 45250 | 308 |
| 261 | 20231116 | 155900 | 7046412250 | 45250 | 45250 | 45300 | 45250 | 375 |
| 262 | 20231116 | 155800 | 7029441100 | 45250 | 45250 | 45300 | 45250 | 148 |
| 263 | 20231116 | 155700 | 7022742450 | 45250 | 45250 | 45300 | 45250 | 350 |
| 264 | 20231116 | 155600 | 7006902500 | 45250 | 45250 | 45300 | 45250 | 156 |
| 265 | 20231116 | 155500 | 6999841100 | 45250 | 45250 | 45300 | 45250 | 180 |
| 266 | 20231116 | 155400 | 6991694950 | 45250 | 45200 | 45300 | 45200 | 311 |
| 267 | 20231116 | 155300 | 6977625500 | 45200 | 45250 | 45300 | 45200 | 327 |
| 268 | 20231116 | 155200 | 6962830900 | 45200 | 45200 | 45250 | 45200 | 185 |
| 269 | 20231116 | 155100 | 6954464650 | 45200 | 45200 | 45250 | 45200 | 330 |
| 270 | 20231116 | 155000 | 6939537850 | 45200 | 45300 | 45300 | 45200 | 2872 |
| 271 | 20231116 | 154900 | 6809671700 | 45250 | 45300 | 45300 | 45250 | 567 |
| 272 | 20231116 | 154800 | 6783996250 | 45300 | 45300 | 45350 | 45300 | 231 |
| 273 | 20231116 | 154700 | 6773529050 | 45300 | 45300 | 45300 | 45300 | 117 |
| 274 | 20231116 | 154600 | 6768228950 | 45350 | 45300 | 45350 | 45300 | 1332 |
| 275 | 20231116 | 154500 | 6707885800 | 45300 | 45300 | 45350 | 45300 | 179 |
| 276 | 20231116 | 154400 | 6699774200 | 45300 | 45300 | 45300 | 45300 | 126 |
| 277 | 20231116 | 154300 | 6694066400 | 45300 | 45300 | 45350 | 45300 | 343 |
| 278 | 20231116 | 154200 | 6678524900 | 45300 | 45350 | 45350 | 45300 | 146 |
| 279 | 20231116 | 154100 | 6671908200 | 45300 | 45350 | 45400 | 45300 | 2752 |
| 280 | 20231116 | 154000 | 6547096700 | 45350 | 45350 | 45400 | 45350 | 347 |
| 281 | 20231116 | 153900 | 6531352550 | 45350 | 45400 | 45400 | 45350 | 408 |
| 282 | 20231116 | 153800 | 6512842000 | 45400 | 45350 | 45400 | 45350 | 225 |
| 283 | 20231116 | 153700 | 6502631650 | 45400 | 45350 | 45400 | 45350 | 502 |
| 284 | 20231116 | 153600 | 6479858300 | 45350 | 45400 | 45400 | 45350 | 314 |
| 285 | 20231116 | 153500 | 6465606700 | 45350 | 45350 | 45400 | 45350 | 95 |
| 286 | 20231116 | 153400 | 6461298350 | 45350 | 45400 | 45400 | 45350 | 986 |
| 287 | 20231116 | 153300 | 6416565600 | 45350 | 45350 | 45400 | 45350 | 235 |
| 288 | 20231116 | 153200 | 6405902950 | 45400 | 45350 | 45400 | 45350 | 303 |
| 289 | 20231116 | 153100 | 6392151750 | 45350 | 45350 | 45400 | 45350 | 372 |
| 290 | 20231116 | 153000 | 6375266950 | 45400 | 45350 | 45400 | 45350 | 157 |
| 291 | 20231116 | 152900 | 6368140700 | 45400 | 45350 | 45400 | 45350 | 238 |
| 292 | 20231116 | 152800 | 6357337500 | 45350 | 45350 | 45400 | 45350 | 402 |
| 293 | 20231116 | 152700 | 6339096300 | 45350 | 45400 | 45400 | 45350 | 135 |
| 294 | 20231116 | 152600 | 6332968700 | 45400 | 45350 | 45400 | 45350 | 406 |
| 295 | 20231116 | 152500 | 6314546200 | 45350 | 45400 | 45400 | 45350 | 128 |
| 296 | 20231116 | 152400 | 6308736950 | 45350 | 45350 | 45400 | 45350 | 190 |
| 297 | 20231116 | 152300 | 6300118150 | 45350 | 45400 | 45400 | 45350 | 586 |
| 298 | 20231116 | 152200 | 6273530450 | 45350 | 45400 | 45400 | 45350 | 133 |
| 299 | 20231116 | 152100 | 6267493800 | 45400 | 45350 | 45400 | 45350 | 110 |
| 300 | 20231116 | 152000 | 6262503900 | 45350 | 45350 | 45400 | 45350 | 274 |
| 301 | 20231116 | 151900 | 6250066150 | 45350 | 45400 | 45400 | 45350 | 130 |
| 302 | 20231116 | 151800 | 6244166750 | 45350 | 45350 | 45400 | 45350 | 225 |
| 303 | 20231116 | 151700 | 6233955300 | 45400 | 45350 | 45400 | 45350 | 284 |
| 304 | 20231116 | 151600 | 6221064050 | 45350 | 45400 | 45400 | 45350 | 173 |
| 305 | 20231116 | 151500 | 6213212900 | 45400 | 45350 | 45400 | 45350 | 198 |
| 306 | 20231116 | 151400 | 6204225750 | 45400 | 45400 | 45400 | 45350 | 201 |
| 307 | 20231116 | 151300 | 6195104400 | 45400 | 45400 | 45400 | 45350 | 344 |
| 308 | 20231116 | 151200 | 6179498600 | 45400 | 45400 | 45400 | 45350 | 224 |
| 309 | 20231116 | 151100 | 6169331400 | 45400 | 45350 | 45400 | 45350 | 189 |
| 310 | 20231116 | 151000 | 6160752650 | 45400 | 45350 | 45400 | 45350 | 154 |
| 311 | 20231116 | 150900 | 6153763550 | 45400 | 45350 | 45400 | 45350 | 253 |
| 312 | 20231116 | 150800 | 6142286250 | 45350 | 45400 | 45400 | 45350 | 66 |
| 313 | 20231116 | 150700 | 6139290700 | 45350 | 45350 | 45400 | 45350 | 87 |
| 314 | 20231116 | 150600 | 6135343350 | 45400 | 45350 | 45400 | 45350 | 103 |
| 315 | 20231116 | 150500 | 6130668700 | 45350 | 45400 | 45400 | 45350 | 370 |
| 316 | 20231116 | 150400 | 6113877800 | 45400 | 45350 | 45400 | 45350 | 90 |
| 317 | 20231116 | 150300 | 6109793350 | 45350 | 45350 | 45400 | 45350 | 155 |
| 318 | 20231116 | 150200 | 6102760500 | 45350 | 45350 | 45400 | 45350 | 647 |
| 319 | 20231116 | 150100 | 6073415050 | 45400 | 45400 | 45400 | 45350 | 98 |
| 320 | 20231116 | 150000 | 6068967850 | 45400 | 45350 | 45400 | 45350 | 106 |
| 321 | 20231116 | 145900 | 6064159600 | 45400 | 45400 | 45400 | 45350 | 2208 |
| 322 | 20231116 | 145800 | 5963935750 | 45450 | 45450 | 45450 | 45400 | 424 |
| 323 | 20231116 | 145700 | 5944678100 | 45400 | 45450 | 45450 | 45400 | 350 |
| 324 | 20231116 | 145600 | 5928772050 | 45400 | 45400 | 45450 | 45400 | 122 |
| 325 | 20231116 | 145500 | 5923231300 | 45450 | 45400 | 45450 | 45400 | 455 |
| 326 | 20231116 | 145400 | 5902553450 | 45450 | 45450 | 45450 | 45400 | 197 |
| 327 | 20231116 | 145300 | 5893601350 | 45450 | 45450 | 45450 | 45400 | 288 |
| 328 | 20231116 | 145200 | 5880519250 | 45450 | 45450 | 45450 | 45400 | 146 |
| 329 | 20231116 | 145100 | 5873884950 | 45450 | 45400 | 45450 | 45400 | 272 |
| 330 | 20231116 | 145000 | 5861527000 | 45450 | 45450 | 45450 | 45400 | 287 |
| 331 | 20231116 | 144900 | 5848484450 | 45450 | 45400 | 45450 | 45400 | 170 |
| 332 | 20231116 | 144800 | 5840760400 | 45450 | 45400 | 45450 | 45400 | 168 |
| 333 | 20231116 | 144700 | 5833125500 | 45450 | 45450 | 45450 | 45400 | 140 |
| 334 | 20231116 | 144600 | 5826765050 | 45400 | 45450 | 45450 | 45400 | 174 |
| 335 | 20231116 | 144500 | 5818859100 | 45450 | 45400 | 45450 | 45400 | 214 |
| 336 | 20231116 | 144400 | 5809137650 | 45400 | 45450 | 45450 | 45400 | 108 |
| 337 | 20231116 | 144300 | 5804231350 | 45400 | 45400 | 45450 | 45350 | 276 |
| 338 | 20231116 | 144200 | 5791698550 | 45400 | 45400 | 45400 | 45350 | 469 |
| 339 | 20231116 | 144100 | 5770410200 | 45400 | 45400 | 45400 | 45350 | 48 |
| 340 | 20231116 | 144000 | 5768232500 | 45400 | 45400 | 45400 | 45350 | 74 |
| 341 | 20231116 | 143900 | 5764874450 | 45350 | 45400 | 45400 | 45350 | 143 |
| 342 | 20231116 | 143800 | 5758387100 | 45350 | 45350 | 45400 | 45350 | 225 |
| 343 | 20231116 | 143700 | 5748174150 | 45350 | 45550 | 45550 | 45350 | 3900 |
| 344 | 20231116 | 143600 | 5570788650 | 45500 | 45550 | 45550 | 45500 | 161 |
| 345 | 20231116 | 143500 | 5563456700 | 45550 | 45550 | 45550 | 45500 | 111 |
| 346 | 20231116 | 143400 | 5558402050 | 45550 | 45450 | 45550 | 45450 | 1704 |
| 347 | 20231116 | 143300 | 5480832600 | 45500 | 45500 | 45500 | 45450 | 389 |
| 348 | 20231116 | 143200 | 5463136400 | 45500 | 45450 | 45500 | 45450 | 432 |
| 349 | 20231116 | 143100 | 5443484000 | 45450 | 45550 | 45550 | 45450 | 2751 |
| 350 | 20231116 | 143000 | 5318323100 | 45550 | 45500 | 45550 | 45500 | 333 |
| 351 | 20231116 | 142900 | 5303163200 | 45550 | 45500 | 45550 | 45500 | 148 |
| 352 | 20231116 | 142800 | 5296423200 | 45550 | 45350 | 45600 | 45350 | 8488 |
| 353 | 20231116 | 142700 | 4910368000 | 45350 | 45350 | 45400 | 45350 | 250 |
| 354 | 20231116 | 142600 | 4899019950 | 45350 | 45350 | 45400 | 45350 | 213 |
| 355 | 20231116 | 142500 | 4889352000 | 45400 | 45400 | 45400 | 45350 | 105 |
| 356 | 20231116 | 142400 | 4884586600 | 45350 | 45400 | 45400 | 45350 | 485 |
| 357 | 20231116 | 142300 | 4862570750 | 45350 | 45350 | 45400 | 45300 | 1466 |
| 358 | 20231116 | 142200 | 4796087750 | 45350 | 45300 | 45350 | 45300 | 252 |
| 359 | 20231116 | 142100 | 4784668700 | 45350 | 45300 | 45350 | 45300 | 77 |
| 360 | 20231116 | 142000 | 4781179050 | 45300 | 45300 | 45350 | 45300 | 137 |
| 361 | 20231116 | 141900 | 4774968150 | 45300 | 45300 | 45300 | 45300 | 696 |
| 362 | 20231116 | 141800 | 4743439350 | 45250 | 45300 | 45300 | 45250 | 172 |
| 363 | 20231116 | 141700 | 4735650100 | 45300 | 45300 | 45350 | 45250 | 1187 |
| 364 | 20231116 | 141600 | 4681895200 | 45300 | 45300 | 45300 | 45250 | 92 |
| 365 | 20231116 | 141500 | 4677730600 | 45250 | 45300 | 45300 | 45250 | 279 |
| 366 | 20231116 | 141400 | 4665096100 | 45250 | 45300 | 45300 | 45250 | 122 |
| 367 | 20231116 | 141300 | 4659571850 | 45300 | 45250 | 45300 | 45250 | 139 |
| 368 | 20231116 | 141200 | 4653276550 | 45300 | 45300 | 45300 | 45250 | 92 |
| 369 | 20231116 | 141100 | 4649110400 | 45250 | 45250 | 45300 | 45250 | 237 |
| 370 | 20231116 | 141000 | 4638376950 | 45300 | 45300 | 45300 | 45250 | 112 |
| 371 | 20231116 | 140900 | 4633306700 | 45250 | 45300 | 45300 | 45250 | 172 |
| 372 | 20231116 | 140800 | 4625518250 | 45250 | 45250 | 45300 | 45250 | 84 |
| 373 | 20231116 | 140700 | 4621715750 | 45300 | 45250 | 45300 | 45250 | 197 |
| 374 | 20231116 | 140600 | 4612795350 | 45250 | 45250 | 45300 | 45250 | 183 |
| 375 | 20231116 | 140500 | 4604508700 | 45300 | 45300 | 45300 | 45250 | 120 |
| 376 | 20231116 | 140400 | 4599074150 | 45250 | 45300 | 45300 | 45250 | 144 |
| 377 | 20231116 | 140300 | 4592552600 | 45250 | 45300 | 45300 | 45250 | 142 |
| 378 | 20231116 | 140200 | 4586121500 | 45250 | 45300 | 45300 | 45250 | 99 |
| 379 | 20231116 | 140100 | 4581639100 | 45300 | 45300 | 45300 | 45250 | 169 |
| 380 | 20231116 | 140000 | 4573986500 | 45300 | 45250 | 45300 | 45250 | 59 |
| 381 | 20231116 | 135900 | 4571316600 | 45300 | 45300 | 45300 | 45250 | 751 |
| 382 | 20231116 | 135800 | 4537307400 | 45250 | 45300 | 45300 | 45250 | 37 |
| 383 | 20231116 | 135700 | 4535632700 | 45250 | 45250 | 45300 | 45250 | 384 |
| 384 | 20231116 | 135600 | 4518250350 | 45300 | 45300 | 45300 | 45250 | 59 |
| 385 | 20231116 | 135500 | 4515579050 | 45300 | 45300 | 45300 | 45250 | 64 |
| 386 | 20231116 | 135400 | 4512682150 | 45250 | 45250 | 45300 | 45250 | 276 |
| 387 | 20231116 | 135300 | 4500191300 | 45300 | 45250 | 45300 | 45250 | 224 |
| 388 | 20231116 | 135200 | 4490046700 | 45250 | 45300 | 45300 | 45250 | 102 |
| 389 | 20231116 | 135100 | 4485429450 | 45300 | 45250 | 45300 | 45250 | 37 |
| 390 | 20231116 | 135000 | 4483754950 | 45300 | 45250 | 45300 | 45250 | 73 |
| 391 | 20231116 | 134900 | 4480450350 | 45250 | 45250 | 45300 | 45250 | 135 |
| 392 | 20231116 | 134800 | 4474336300 | 45300 | 45250 | 45300 | 45250 | 96 |
| 393 | 20231116 | 134700 | 4469990050 | 45250 | 45250 | 45350 | 45250 | 289 |
| 394 | 20231116 | 134600 | 4456906950 | 45250 | 45350 | 45400 | 45250 | 2096 |
| 395 | 20231116 | 134500 | 4361901650 | 45350 | 45350 | 45400 | 45350 | 41 |
| 396 | 20231116 | 134400 | 4360041000 | 45400 | 45400 | 45400 | 45400 | 159 |
| 397 | 20231116 | 134300 | 4352822400 | 45400 | 45350 | 45400 | 45350 | 59 |
| 398 | 20231116 | 134200 | 4350146650 | 45400 | 45400 | 45400 | 45400 | 113 |
| 399 | 20231116 | 134100 | 4345016450 | 45350 | 45400 | 45400 | 45350 | 170 |
| 400 | 20231116 | 134000 | 4337299450 | 45400 | 45400 | 45400 | 45350 | 75 |
| 401 | 20231116 | 133900 | 4333894650 | 45400 | 45350 | 45400 | 45350 | 125 |
| 402 | 20231116 | 133800 | 4328220550 | 45350 | 45400 | 45400 | 45350 | 134 |
| 403 | 20231116 | 133700 | 4322141200 | 45400 | 45400 | 45400 | 45400 | 47 |
| 404 | 20231116 | 133600 | 4320007400 | 45400 | 45400 | 45400 | 45350 | 581 |
| 405 | 20231116 | 133500 | 4293656500 | 45400 | 45400 | 45400 | 45350 | 146 |
| 406 | 20231116 | 133400 | 4287028200 | 45400 | 45350 | 45400 | 45350 | 104 |
| 407 | 20231116 | 133300 | 4282309250 | 45400 | 45400 | 45400 | 45400 | 56 |
| 408 | 20231116 | 133200 | 4279766850 | 45400 | 45350 | 45400 | 45350 | 71 |
| 409 | 20231116 | 133100 | 4276544450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 410 | 20231116 | 133000 | 4276544450 | 45350 | 45400 | 45400 | 45350 | 10 |
| 411 | 20231116 | 132900 | 4276090500 | 45350 | 45350 | 45400 | 45350 | 78 |
| 412 | 20231116 | 132800 | 4272552000 | 45350 | 45350 | 45350 | 45350 | 46 |
| 413 | 20231116 | 132700 | 4270465900 | 45350 | 45350 | 45350 | 45350 | 18 |
| 414 | 20231116 | 132600 | 4269649600 | 45400 | 45350 | 45400 | 45300 | 465 |
| 415 | 20231116 | 132500 | 4248567400 | 45350 | 45250 | 45350 | 45250 | 801 |
| 416 | 20231116 | 132400 | 4212282000 | 45300 | 45450 | 45450 | 45300 | 3186 |
| 417 | 20231116 | 132300 | 4067680150 | 45450 | 45450 | 45450 | 45450 | 32 |
| 418 | 20231116 | 132200 | 4066225750 | 45400 | 45450 | 45450 | 45400 | 46 |
| 419 | 20231116 | 132100 | 4064135950 | 45450 | 45450 | 45450 | 45450 | 20 |
| 420 | 20231116 | 132000 | 4063226950 | 45450 | 45450 | 45450 | 45400 | 227 |
| 421 | 20231116 | 131900 | 4052912450 | 45450 | 45450 | 45450 | 45400 | 174 |
| 422 | 20231116 | 131800 | 4045005650 | 45400 | 45400 | 45450 | 45400 | 249 |
| 423 | 20231116 | 131700 | 4033689950 | 45450 | 45450 | 45450 | 45400 | 155 |
| 424 | 20231116 | 131600 | 4026646900 | 45450 | 45400 | 45450 | 45400 | 169 |
| 425 | 20231116 | 131500 | 4018967550 | 45400 | 45400 | 45450 | 45400 | 140 |
| 426 | 20231116 | 131400 | 4012606600 | 45450 | 45450 | 45450 | 45450 | 78 |
| 427 | 20231116 | 131300 | 4009061500 | 45450 | 45400 | 45450 | 45400 | 112 |
| 428 | 20231116 | 131200 | 4003971950 | 45450 | 45450 | 45450 | 45400 | 254 |
| 429 | 20231116 | 131100 | 3992428400 | 45450 | 45450 | 45450 | 45400 | 177 |
| 430 | 20231116 | 131000 | 3984386400 | 45450 | 45450 | 45450 | 45450 | 97 |
| 431 | 20231116 | 130900 | 3979977750 | 45400 | 45450 | 45450 | 45400 | 28 |
| 432 | 20231116 | 130800 | 3978705200 | 45400 | 45450 | 45450 | 45400 | 245 |
| 433 | 20231116 | 130700 | 3967570900 | 45450 | 45450 | 45450 | 45450 | 170 |
| 434 | 20231116 | 130600 | 3959844400 | 45400 | 45400 | 45450 | 45400 | 91 |
| 435 | 20231116 | 130500 | 3955712050 | 45450 | 45450 | 45450 | 45400 | 254 |
| 436 | 20231116 | 130400 | 3944167850 | 45450 | 45450 | 45450 | 45400 | 151 |
| 437 | 20231116 | 130300 | 3937305800 | 45450 | 45450 | 45450 | 45450 | 59 |
| 438 | 20231116 | 130200 | 3934624250 | 45450 | 45450 | 45450 | 45400 | 436 |
| 439 | 20231116 | 130100 | 3914809800 | 45400 | 45450 | 45450 | 45400 | 213 |
| 440 | 20231116 | 130000 | 3905129850 | 45450 | 45400 | 45450 | 45400 | 153 |
| 441 | 20231116 | 125900 | 3898176100 | 45450 | 45450 | 45450 | 45400 | 166 |
| 442 | 20231116 | 125800 | 3890632250 | 45450 | 45300 | 45450 | 45300 | 908 |
| 443 | 20231116 | 125700 | 3849427400 | 45350 | 45350 | 45350 | 45300 | 113 |
| 444 | 20231116 | 125600 | 3844305500 | 45350 | 45350 | 45350 | 45300 | 64 |
| 445 | 20231116 | 125500 | 3841403200 | 45350 | 45300 | 45350 | 45300 | 87 |
| 446 | 20231116 | 125400 | 3837457800 | 45300 | 45350 | 45350 | 45300 | 95 |
| 447 | 20231116 | 125300 | 3833150500 | 45300 | 45300 | 45300 | 45300 | 34 |
| 448 | 20231116 | 125200 | 3831610300 | 45350 | 45300 | 45350 | 45300 | 107 |
| 449 | 20231116 | 125100 | 3826761600 | 45300 | 45300 | 45300 | 45300 | 797 |
| 450 | 20231116 | 125000 | 3790657500 | 45250 | 45250 | 45300 | 45250 | 23 |
| 451 | 20231116 | 124900 | 3789616600 | 45300 | 45300 | 45300 | 45300 | 42 |
| 452 | 20231116 | 124800 | 3787714000 | 45300 | 45300 | 45300 | 45250 | 58 |
| 453 | 20231116 | 124700 | 3785088750 | 45250 | 45250 | 45250 | 45250 | 28 |
| 454 | 20231116 | 124600 | 3783821750 | 45250 | 45350 | 45350 | 45250 | 2374 |
| 455 | 20231116 | 124500 | 3676290300 | 45350 | 45350 | 45350 | 45300 | 79 |
| 456 | 20231116 | 124400 | 3672708550 | 45300 | 45300 | 45350 | 45300 | 117 |
| 457 | 20231116 | 124300 | 3667404350 | 45350 | 45350 | 45350 | 45300 | 100 |
| 458 | 20231116 | 124200 | 3662870200 | 45300 | 45350 | 45350 | 45300 | 142 |
| 459 | 20231116 | 124100 | 3656430550 | 45350 | 45300 | 45350 | 45300 | 142 |
| 460 | 20231116 | 124000 | 3649990950 | 45350 | 45350 | 45350 | 45300 | 74 |
| 461 | 20231116 | 123900 | 3646635950 | 45350 | 45300 | 45350 | 45300 | 546 |
| 462 | 20231116 | 123800 | 3621876800 | 45350 | 45350 | 45350 | 45300 | 89 |
| 463 | 20231116 | 123700 | 3617841800 | 45300 | 45350 | 45350 | 45300 | 144 |
| 464 | 20231116 | 123600 | 3611314500 | 45350 | 45350 | 45350 | 45300 | 66 |
| 465 | 20231116 | 123500 | 3608322300 | 45350 | 45300 | 45350 | 45300 | 39 |
| 466 | 20231116 | 123400 | 3606555450 | 45300 | 45350 | 45350 | 45300 | 63 |
| 467 | 20231116 | 123300 | 3603698450 | 45300 | 45350 | 45350 | 45300 | 80 |
| 468 | 20231116 | 123200 | 3600071450 | 45350 | 45300 | 45350 | 45300 | 50 |
| 469 | 20231116 | 123100 | 3597804700 | 45300 | 45350 | 45350 | 45300 | 265 |
| 470 | 20231116 | 123000 | 3585787900 | 45350 | 45350 | 45350 | 45300 | 72 |
| 471 | 20231116 | 122900 | 3582524400 | 45300 | 45300 | 45300 | 45300 | 22 |
| 472 | 20231116 | 122800 | 3581527800 | 45350 | 45350 | 45350 | 45350 | 38 |
| 473 | 20231116 | 122700 | 3579804500 | 45350 | 45450 | 45450 | 45350 | 1812 |
| 474 | 20231116 | 122600 | 3497559200 | 45400 | 45450 | 45450 | 45400 | 355 |
| 475 | 20231116 | 122500 | 3481425300 | 45400 | 45450 | 45500 | 45400 | 1158 |
| 476 | 20231116 | 122400 | 3428843700 | 45450 | 45350 | 45450 | 45350 | 1165 |
| 477 | 20231116 | 122300 | 3375911000 | 45400 | 45400 | 45400 | 45400 | 168 |
| 478 | 20231116 | 122200 | 3368283800 | 45400 | 45400 | 45400 | 45350 | 229 |
| 479 | 20231116 | 122100 | 3357893650 | 45350 | 45400 | 45400 | 45350 | 233 |
| 480 | 20231116 | 122000 | 3347321150 | 45400 | 45400 | 45400 | 45350 | 162 |
| 481 | 20231116 | 121900 | 3339966950 | 45350 | 45400 | 45400 | 45350 | 375 |
| 482 | 20231116 | 121800 | 3322942850 | 45400 | 45400 | 45400 | 45350 | 60 |
| 483 | 20231116 | 121700 | 3320218900 | 45400 | 45400 | 45400 | 45350 | 132 |
| 484 | 20231116 | 121600 | 3314227000 | 45350 | 45400 | 45400 | 45350 | 530 |
| 485 | 20231116 | 121500 | 3290176800 | 45350 | 45350 | 45400 | 45350 | 414 |
| 486 | 20231116 | 121400 | 3271400450 | 45300 | 45250 | 45350 | 45250 | 102 |
| 487 | 20231116 | 121300 | 3266776700 | 45350 | 45300 | 45350 | 45300 | 222 |
| 488 | 20231116 | 121200 | 3256717000 | 45250 | 45250 | 45300 | 45250 | 88 |
| 489 | 20231116 | 121100 | 3252733250 | 45300 | 45300 | 45300 | 45250 | 46 |
| 490 | 20231116 | 121000 | 3250649550 | 45300 | 45250 | 45300 | 45250 | 248 |
| 491 | 20231116 | 120900 | 3239427450 | 45250 | 45200 | 45250 | 45200 | 2 |
| 492 | 20231116 | 120800 | 3239337000 | 45250 | 45200 | 45250 | 45200 | 172 |
| 493 | 20231116 | 120700 | 3231555100 | 45150 | 45100 | 45200 | 45100 | 2197 |
| 494 | 20231116 | 120600 | 3132325600 | 45150 | 45150 | 45150 | 45150 | 13 |
| 495 | 20231116 | 120500 | 3131738650 | 45150 | 45200 | 45200 | 45150 | 923 |
| 496 | 20231116 | 120400 | 3090064900 | 45200 | 45250 | 45250 | 45200 | 471 |
| 497 | 20231116 | 120300 | 3068760050 | 45250 | 45250 | 45300 | 45250 | 1528 |
| 498 | 20231116 | 120200 | 2999612350 | 45300 | 45250 | 45300 | 45250 | 145 |
| 499 | 20231116 | 120100 | 2993043900 | 45250 | 45300 | 45300 | 45250 | 199 |
| 500 | 20231116 | 120000 | 2984035950 | 45300 | 45300 | 45300 | 45250 | 135 |
| 501 | 20231116 | 115900 | 2977920800 | 45250 | 45250 | 45300 | 45250 | 100 |
| 502 | 20231116 | 115800 | 2973392100 | 45250 | 45300 | 45300 | 45250 | 323 |
| 503 | 20231116 | 115700 | 2958763150 | 45300 | 45300 | 45300 | 45250 | 89 |
| 504 | 20231116 | 115600 | 2954731850 | 45300 | 45300 | 45300 | 45250 | 116 |
| 505 | 20231116 | 115500 | 2949479050 | 45300 | 45250 | 45300 | 45250 | 278 |
| 506 | 20231116 | 115400 | 2936890650 | 45300 | 45250 | 45300 | 45250 | 223 |
| 507 | 20231116 | 115300 | 2926791650 | 45250 | 45300 | 45300 | 45250 | 204 |
| 508 | 20231116 | 115200 | 2917550500 | 45300 | 45250 | 45300 | 45250 | 202 |
| 509 | 20231116 | 115100 | 2908401750 | 45250 | 45250 | 45300 | 45200 | 366 |
| 510 | 20231116 | 115000 | 2891844450 | 45250 | 45200 | 45250 | 45150 | 648 |
| 511 | 20231116 | 114900 | 2862543300 | 45150 | 45150 | 45200 | 45150 | 318 |
| 512 | 20231116 | 114800 | 2848173050 | 45200 | 45200 | 45200 | 45150 | 279 |
| 513 | 20231116 | 114700 | 2835562300 | 45150 | 45200 | 45200 | 45150 | 234 |
| 514 | 20231116 | 114600 | 2824986700 | 45200 | 45200 | 45200 | 45150 | 242 |
| 515 | 20231116 | 114500 | 2814048350 | 45200 | 45150 | 45200 | 45150 | 55 |
| 516 | 20231116 | 114400 | 2811562750 | 45150 | 45200 | 45200 | 45150 | 102 |
| 517 | 20231116 | 114300 | 2806955050 | 45150 | 45200 | 45200 | 45150 | 20 |
| 518 | 20231116 | 114200 | 2806051350 | 45200 | 45150 | 45200 | 45150 | 57 |
| 519 | 20231116 | 114100 | 2803476200 | 45200 | 45200 | 45200 | 45200 | 34 |
| 520 | 20231116 | 114000 | 2801939400 | 45150 | 45250 | 45250 | 45150 | 1776 |
| 521 | 20231116 | 113900 | 2721661850 | 45250 | 45250 | 45250 | 45250 | 280 |
| 522 | 20231116 | 113800 | 2708991850 | 45200 | 45200 | 45250 | 45200 | 70 |
| 523 | 20231116 | 113700 | 2705824450 | 45200 | 45200 | 45250 | 45200 | 182 |
| 524 | 20231116 | 113600 | 2697589950 | 45250 | 45250 | 45250 | 45250 | 440 |
| 525 | 20231116 | 113500 | 2677679950 | 45250 | 45200 | 45250 | 45150 | 1444 |
| 526 | 20231116 | 113400 | 2612390550 | 45200 | 45200 | 45200 | 45200 | 189 |
| 527 | 20231116 | 113300 | 2603847750 | 45200 | 45200 | 45200 | 45150 | 366 |
| 528 | 20231116 | 113200 | 2587305500 | 45200 | 45150 | 45200 | 45150 | 100 |
| 529 | 20231116 | 113100 | 2582785550 | 45200 | 45150 | 45200 | 45150 | 305 |
| 530 | 20231116 | 113000 | 2569001350 | 45150 | 45150 | 45200 | 45150 | 384 |
| 531 | 20231116 | 112900 | 2551659900 | 45150 | 45150 | 45150 | 45100 | 288 |
| 532 | 20231116 | 112800 | 2538656850 | 45150 | 45100 | 45150 | 45100 | 250 |
| 533 | 20231116 | 112700 | 2527372100 | 45100 | 45100 | 45100 | 45050 | 404 |
| 534 | 20231116 | 112600 | 2509151750 | 45100 | 45100 | 45100 | 45050 | 313 |
| 535 | 20231116 | 112500 | 2495038000 | 45100 | 45100 | 45100 | 45100 | 153 |
| 536 | 20231116 | 112400 | 2488137700 | 45100 | 45100 | 45100 | 45100 | 282 |
| 537 | 20231116 | 112300 | 2475419500 | 45050 | 45100 | 45100 | 45050 | 175 |
| 538 | 20231116 | 112200 | 2467528150 | 45100 | 45100 | 45100 | 45100 | 129 |
| 539 | 20231116 | 112100 | 2461710250 | 45150 | 45150 | 45150 | 45100 | 189 |
| 540 | 20231116 | 112000 | 2453179250 | 45150 | 45000 | 45150 | 45000 | 638 |
| 541 | 20231116 | 111900 | 2424439950 | 44950 | 44900 | 44950 | 44850 | 2243 |
| 542 | 20231116 | 111800 | 2323700050 | 44900 | 44900 | 44900 | 44900 | 162 |
| 543 | 20231116 | 111700 | 2316426250 | 44900 | 44850 | 44900 | 44850 | 173 |
| 544 | 20231116 | 111600 | 2308661500 | 44900 | 44900 | 44900 | 44900 | 80 |
| 545 | 20231116 | 111500 | 2305069500 | 44900 | 44850 | 44900 | 44850 | 136 |
| 546 | 20231116 | 111400 | 2298968100 | 44850 | 44900 | 44900 | 44850 | 335 |
| 547 | 20231116 | 111300 | 2283927500 | 44900 | 44850 | 44900 | 44850 | 75 |
| 548 | 20231116 | 111200 | 2280562700 | 44900 | 44850 | 44900 | 44850 | 109 |
| 549 | 20231116 | 111100 | 2275669500 | 44900 | 44900 | 44900 | 44900 | 33 |
| 550 | 20231116 | 111000 | 2274187800 | 44900 | 44850 | 44900 | 44850 | 132 |
| 551 | 20231116 | 110900 | 2268266850 | 44850 | 44850 | 44900 | 44850 | 65 |
| 552 | 20231116 | 110800 | 2265351400 | 44900 | 44900 | 44900 | 44850 | 64 |
| 553 | 20231116 | 110700 | 2262479550 | 44850 | 44900 | 44900 | 44850 | 596 |
| 554 | 20231116 | 110600 | 2235746300 | 44900 | 44900 | 44900 | 44900 | 889 |
| 555 | 20231116 | 110500 | 2195830200 | 44900 | 44900 | 44900 | 44850 | 68 |
| 556 | 20231116 | 110400 | 2192777900 | 44900 | 44850 | 44900 | 44850 | 5 |
| 557 | 20231116 | 110300 | 2192553450 | 44850 | 44900 | 44950 | 44850 | 548 |
| 558 | 20231116 | 110200 | 2167951650 | 44900 | 44900 | 44900 | 44900 | 120 |
| 559 | 20231116 | 110100 | 2162563650 | 44900 | 44900 | 44950 | 44900 | 397 |
| 560 | 20231116 | 110000 | 2144733050 | 44950 | 44900 | 44950 | 44900 | 360 |
| 561 | 20231116 | 105900 | 2128566100 | 44950 | 44950 | 44950 | 44900 | 1035 |
| 562 | 20231116 | 105800 | 2082054750 | 44950 | 44950 | 45000 | 44950 | 349 |
| 563 | 20231116 | 105700 | 2066366600 | 44900 | 44950 | 44950 | 44850 | 3997 |
| 564 | 20231116 | 105600 | 1886799250 | 45000 | 44950 | 45000 | 44950 | 26 |
| 565 | 20231116 | 105500 | 1885630150 | 45000 | 44950 | 45000 | 44950 | 18 |
| 566 | 20231116 | 105400 | 1884820250 | 44950 | 44950 | 45000 | 44950 | 128 |
| 567 | 20231116 | 105300 | 1879062850 | 44950 | 45000 | 45000 | 44950 | 26 |
| 568 | 20231116 | 105200 | 1877894000 | 45000 | 44950 | 45000 | 44950 | 159 |
| 569 | 20231116 | 105100 | 1870743150 | 45000 | 45100 | 45100 | 44900 | 2277 |
| 570 | 20231116 | 105000 | 1768222800 | 45150 | 45100 | 45150 | 45100 | 89 |
| 571 | 20231116 | 104900 | 1764208350 | 45150 | 45100 | 45150 | 45100 | 35 |
| 572 | 20231116 | 104800 | 1762629650 | 45150 | 45150 | 45150 | 45150 | 11 |
| 573 | 20231116 | 104700 | 1762133000 | 45150 | 45150 | 45200 | 45150 | 2039 |
| 574 | 20231116 | 104600 | 1670067800 | 45200 | 45200 | 45200 | 45150 | 78 |
| 575 | 20231116 | 104500 | 1666543600 | 45200 | 45200 | 45200 | 45150 | 420 |
| 576 | 20231116 | 104400 | 1647561550 | 45200 | 45200 | 45200 | 45150 | 210 |
| 577 | 20231116 | 104300 | 1638071000 | 45200 | 45200 | 45200 | 45150 | 70 |
| 578 | 20231116 | 104200 | 1634907300 | 45150 | 45150 | 45200 | 45150 | 135 |
| 579 | 20231116 | 104100 | 1628811750 | 45150 | 45150 | 45200 | 45150 | 62 |
| 580 | 20231116 | 104000 | 1626012050 | 45150 | 45200 | 45200 | 45150 | 540 |
| 581 | 20231116 | 103900 | 1601630350 | 45200 | 45150 | 45200 | 45150 | 27 |
| 582 | 20231116 | 103800 | 1600411000 | 45150 | 45200 | 45200 | 45150 | 19 |
| 583 | 20231116 | 103700 | 1599552350 | 45200 | 45150 | 45200 | 45150 | 49 |
| 584 | 20231116 | 103600 | 1597339500 | 45150 | 45200 | 45200 | 45150 | 1521 |
| 585 | 20231116 | 103500 | 1528592550 | 45250 | 45250 | 45250 | 45200 | 30 |
| 586 | 20231116 | 103400 | 1527236200 | 45200 | 45250 | 45250 | 45200 | 1042 |
| 587 | 20231116 | 103300 | 1480135750 | 45250 | 45150 | 45250 | 45150 | 2420 |
| 588 | 20231116 | 103200 | 1370823350 | 45150 | 45100 | 45150 | 45100 | 106 |
| 589 | 20231116 | 103100 | 1366041600 | 45100 | 45000 | 45100 | 45000 | 2776 |
| 590 | 20231116 | 103000 | 1241096800 | 45000 | 45000 | 45000 | 44950 | 1097 |
| 591 | 20231116 | 102900 | 1191750250 | 45050 | 45100 | 45100 | 45000 | 1380 |
| 592 | 20231116 | 102800 | 1129539400 | 45100 | 45100 | 45100 | 45100 | 335 |
| 593 | 20231116 | 102700 | 1114430900 | 45150 | 45150 | 45150 | 45100 | 2054 |
| 594 | 20231116 | 102600 | 1021794750 | 45150 | 45150 | 45150 | 45100 | 145 |
| 595 | 20231116 | 102500 | 1015248050 | 45150 | 45150 | 45150 | 45100 | 359 |
| 596 | 20231116 | 102400 | 999048200 | 45100 | 45150 | 45150 | 45100 | 133 |
| 597 | 20231116 | 102300 | 993043350 | 45100 | 45150 | 45150 | 45100 | 157 |
| 598 | 20231116 | 102200 | 985956450 | 45100 | 45150 | 45150 | 45100 | 144 |
| 599 | 20231116 | 102100 | 979456850 | 45150 | 45100 | 45150 | 45100 | 145 |
| 600 | 20231116 | 102000 | 972912250 | 45100 | 45050 | 45100 | 45050 | 635 |
| 601 | 20231116 | 101900 | 944288650 | 45050 | 45150 | 45150 | 45050 | 1684 |
| 602 | 20231116 | 101800 | 868355150 | 45100 | 44900 | 45150 | 44900 | 2397 |
| 603 | 20231116 | 101700 | 760505400 | 44900 | 44800 | 44900 | 44800 | 986 |
| 604 | 20231116 | 101600 | 716281450 | 44850 | 44800 | 44850 | 44800 | 115 |
| 605 | 20231116 | 101500 | 711124850 | 44800 | 44800 | 44850 | 44800 | 204 |
| 606 | 20231116 | 101400 | 701981850 | 44800 | 44800 | 44850 | 44800 | 124 |
| 607 | 20231116 | 101300 | 696426500 | 44850 | 44900 | 44900 | 44800 | 77 |
| 608 | 20231116 | 101200 | 692974750 | 44800 | 44750 | 44800 | 44700 | 908 |
| 609 | 20231116 | 101100 | 652319300 | 44700 | 44700 | 44700 | 44600 | 304 |
| 610 | 20231116 | 101000 | 638734500 | 44600 | 44650 | 44700 | 44600 | 1459 |
| 611 | 20231116 | 100900 | 573598800 | 44700 | 44750 | 44750 | 44700 | 1097 |
| 612 | 20231116 | 100800 | 524562600 | 44700 | 44750 | 44750 | 44700 | 43 |
| 613 | 20231116 | 100700 | 522638400 | 44750 | 44700 | 44800 | 44650 | 1302 |
| 614 | 20231116 | 100600 | 464415450 | 44700 | 44950 | 44950 | 44500 | 6034 |
| 615 | 20231116 | 100500 | 194160250 | 44950 | 45000 | 45000 | 44950 | 33 |
| 616 | 20231116 | 100400 | 192676100 | 44950 | 44950 | 45000 | 44950 | 399 |
| 617 | 20231116 | 100300 | 174729200 | 44950 | 44850 | 45000 | 44850 | 1796 |
| 618 | 20231116 | 100200 | 94055350 | 44850 | 44850 | 44900 | 44850 | 70 |
| 619 | 20231116 | 100100 | 90915600 | 44850 | 44850 | 44900 | 44850 | 182 |
| 620 | 20231116 | 100000 | 82750450 | 44850 | 44900 | 44900 | 44850 | 1843 |