32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 3 | 20231117 | 190300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20231117 | 190200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20231117 | 190100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20231117 | 190000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20231117 | 185900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20231117 | 185800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20231117 | 185700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20231117 | 185600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20231117 | 185500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20231117 | 185400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20231117 | 185300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20231117 | 185200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20231117 | 185100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20231117 | 185000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20231117 | 184900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20231117 | 184800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20231117 | 184700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20231117 | 184600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20231117 | 184500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20231117 | 184400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20231117 | 184300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20231117 | 184200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20231117 | 184100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20231117 | 184000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20231117 | 183900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20231117 | 183800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20231117 | 183700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20231117 | 183600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20231117 | 183500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20231117 | 183400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 33 | 20231117 | 183300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20231117 | 183200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20231117 | 183100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20231117 | 183000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20231117 | 182900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20231117 | 182800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20231117 | 182700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20231117 | 182600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20231117 | 182500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20231117 | 182400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20231117 | 182300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20231117 | 182200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20231117 | 182100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20231117 | 182000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20231117 | 181900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20231117 | 181800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20231117 | 181700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20231117 | 181600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20231117 | 181500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20231117 | 181400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20231117 | 181300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20231117 | 181200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20231117 | 181100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20231117 | 181000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20231117 | 180900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20231117 | 180800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20231117 | 180700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20231117 | 180600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20231117 | 180500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20231117 | 180400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 63 | 20231117 | 180300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20231117 | 180200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20231117 | 180100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20231117 | 180000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20231117 | 175900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20231117 | 175800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20231117 | 175700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20231117 | 175600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20231117 | 175500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20231117 | 175400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20231117 | 175300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20231117 | 175200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20231117 | 175100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20231117 | 175000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20231117 | 174900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20231117 | 174800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20231117 | 174700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20231117 | 174600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20231117 | 174500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20231117 | 174400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20231117 | 174300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20231117 | 174200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20231117 | 174100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20231117 | 174000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20231117 | 173900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20231117 | 173800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20231117 | 173700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20231117 | 173600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20231117 | 173500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20231117 | 173400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 93 | 20231117 | 173300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20231117 | 173200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20231117 | 173100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20231117 | 173000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20231117 | 172900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20231117 | 172800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20231117 | 172700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20231117 | 172600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20231117 | 172500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20231117 | 172400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20231117 | 172300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20231117 | 172200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20231117 | 172100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20231117 | 172000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20231117 | 171900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20231117 | 171800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20231117 | 171700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20231117 | 171600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20231117 | 171500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20231117 | 171400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20231117 | 171300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20231117 | 171200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20231117 | 171100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20231117 | 171000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20231117 | 170900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20231117 | 170800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20231117 | 170700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20231117 | 170600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20231117 | 170500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20231117 | 170400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 123 | 20231117 | 170300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20231117 | 170200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20231117 | 170100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20231117 | 170000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20231117 | 165900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20231117 | 165800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20231117 | 165700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20231117 | 165600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20231117 | 165500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20231117 | 165400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20231117 | 165300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20231117 | 165200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20231117 | 165100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20231117 | 165000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20231117 | 164900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20231117 | 164800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20231117 | 164700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20231117 | 164600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20231117 | 164500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20231117 | 164400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20231117 | 164300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20231117 | 164200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20231117 | 164100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20231117 | 164000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20231117 | 163900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20231117 | 163800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20231117 | 163700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20231117 | 163600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20231117 | 163500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20231117 | 163400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 153 | 20231117 | 163300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20231117 | 163200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20231117 | 163100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20231117 | 163000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20231117 | 162900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20231117 | 162800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20231117 | 162700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20231117 | 162600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20231117 | 162500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20231117 | 162400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20231117 | 162300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20231117 | 162200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20231117 | 162100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20231117 | 162000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20231117 | 161900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20231117 | 161800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20231117 | 161700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20231117 | 161600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20231117 | 161500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20231117 | 161400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20231117 | 161300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20231117 | 161200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20231117 | 161100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20231117 | 161000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20231117 | 160900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20231117 | 160800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20231117 | 160700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20231117 | 160600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20231117 | 160500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20231117 | 160400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 183 | 20231117 | 160300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20231117 | 160200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20231117 | 160100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20231117 | 160000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20231117 | 155900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20231117 | 155800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20231117 | 155700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20231117 | 155600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20231117 | 155500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20231117 | 155400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20231117 | 155300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20231117 | 155200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20231117 | 155100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20231117 | 155000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20231117 | 154900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20231117 | 154800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20231117 | 154700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20231117 | 154600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20231117 | 154500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20231117 | 154400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20231117 | 154300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20231117 | 154200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20231117 | 154100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20231117 | 154000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20231117 | 153900 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20231117 | 153800 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20231117 | 153700 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20231117 | 153600 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20231117 | 153500 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20231117 | 153400 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 213 | 20231117 | 153300 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20231117 | 153200 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20231117 | 153100 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20231117 | 153000 | 5339964850 | 41350 | 41350 | 41350 | 41350 | 5634 |
| 217 | 20231117 | 152900 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20231117 | 152800 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20231117 | 152700 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20231117 | 152600 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20231117 | 152500 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20231117 | 152400 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20231117 | 152300 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20231117 | 152200 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20231117 | 152100 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20231117 | 152000 | 5106998950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20231117 | 151900 | 5106998950 | 41400 | 41400 | 41400 | 41300 | 783 |
| 228 | 20231117 | 151800 | 5074641250 | 41400 | 41350 | 41400 | 41350 | 629 |
| 229 | 20231117 | 151700 | 5048630500 | 41300 | 41300 | 41300 | 41300 | 36 |
| 230 | 20231117 | 151600 | 5047143700 | 41300 | 41250 | 41350 | 41250 | 199 |
| 231 | 20231117 | 151500 | 5038922200 | 41250 | 41250 | 41300 | 41250 | 459 |
| 232 | 20231117 | 151400 | 5019971600 | 41250 | 41250 | 41300 | 41200 | 1793 |
| 233 | 20231117 | 151300 | 4946011300 | 41250 | 41250 | 41350 | 41250 | 119 |
| 234 | 20231117 | 151200 | 4941102150 | 41250 | 41300 | 41300 | 41250 | 438 |
| 235 | 20231117 | 151100 | 4923016950 | 41300 | 41250 | 41350 | 41250 | 187 |
| 236 | 20231117 | 151000 | 4915298650 | 41250 | 41250 | 41250 | 41250 | 172 |
| 237 | 20231117 | 150900 | 4908203650 | 41250 | 41300 | 41300 | 41250 | 1156 |
| 238 | 20231117 | 150800 | 4860465550 | 41300 | 41350 | 41350 | 41300 | 910 |
| 239 | 20231117 | 150700 | 4822860850 | 41400 | 41350 | 41400 | 41350 | 22 |
| 240 | 20231117 | 150600 | 4821951050 | 41350 | 41350 | 41350 | 41350 | 132 |
| 241 | 20231117 | 150500 | 4816492850 | 41400 | 41350 | 41400 | 41350 | 124 |
| 242 | 20231117 | 150400 | 4811364250 | 41350 | 41300 | 41350 | 41300 | 1102 |
| 243 | 20231117 | 150300 | 4765797050 | 41350 | 41300 | 41350 | 41300 | 96 |
| 244 | 20231117 | 150200 | 4761832050 | 41300 | 41300 | 41300 | 41300 | 249 |
| 245 | 20231117 | 150100 | 4751548350 | 41350 | 41350 | 41350 | 41300 | 336 |
| 246 | 20231117 | 150000 | 4737655250 | 41350 | 41400 | 41400 | 41350 | 31 |
| 247 | 20231117 | 145900 | 4736371950 | 41350 | 41350 | 41350 | 41350 | 341 |
| 248 | 20231117 | 145800 | 4722271600 | 41350 | 41350 | 41350 | 41350 | 205 |
| 249 | 20231117 | 145700 | 4713794850 | 41400 | 41400 | 41400 | 41350 | 17 |
| 250 | 20231117 | 145600 | 4713091500 | 41350 | 41350 | 41350 | 41350 | 279 |
| 251 | 20231117 | 145500 | 4701554850 | 41350 | 41350 | 41350 | 41350 | 8 |
| 252 | 20231117 | 145400 | 4701224050 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20231117 | 145300 | 4701224050 | 41350 | 41350 | 41350 | 41350 | 380 |
| 254 | 20231117 | 145200 | 4685511050 | 41300 | 41300 | 41350 | 41300 | 3 |
| 255 | 20231117 | 145100 | 4685387100 | 41350 | 41300 | 41350 | 41300 | 244 |
| 256 | 20231117 | 145000 | 4675303700 | 41350 | 41300 | 41350 | 41300 | 49 |
| 257 | 20231117 | 144900 | 4673277650 | 41350 | 41350 | 41350 | 41350 | 9 |
| 258 | 20231117 | 144800 | 4672905500 | 41350 | 41350 | 41350 | 41350 | 480 |
| 259 | 20231117 | 144700 | 4653057500 | 41350 | 41400 | 41400 | 41350 | 120 |
| 260 | 20231117 | 144600 | 4648090000 | 41400 | 41350 | 41400 | 41350 | 291 |
| 261 | 20231117 | 144500 | 4636055750 | 41350 | 41300 | 41350 | 41300 | 5 |
| 262 | 20231117 | 144400 | 4635849200 | 41350 | 41250 | 41350 | 41250 | 554 |
| 263 | 20231117 | 144300 | 4612953500 | 41250 | 41200 | 41250 | 41200 | 395 |
| 264 | 20231117 | 144200 | 4596660200 | 41250 | 41250 | 41250 | 41250 | 350 |
| 265 | 20231117 | 144100 | 4582222700 | 41250 | 41250 | 41250 | 41250 | 195 |
| 266 | 20231117 | 144000 | 4574178950 | 41250 | 41250 | 41250 | 41250 | 11 |
| 267 | 20231117 | 143900 | 4573725200 | 41300 | 41300 | 41300 | 41300 | 3 |
| 268 | 20231117 | 143800 | 4573601300 | 41300 | 41300 | 41300 | 41300 | 326 |
| 269 | 20231117 | 143700 | 4560137500 | 41300 | 41300 | 41300 | 41300 | 291 |
| 270 | 20231117 | 143600 | 4548119200 | 41300 | 41350 | 41350 | 41300 | 482 |
| 271 | 20231117 | 143500 | 4528203000 | 41350 | 41350 | 41350 | 41300 | 120 |
| 272 | 20231117 | 143400 | 4523246450 | 41350 | 41350 | 41350 | 41300 | 66 |
| 273 | 20231117 | 143300 | 4520520400 | 41300 | 41300 | 41300 | 41300 | 10 |
| 274 | 20231117 | 143200 | 4520107400 | 41300 | 41350 | 41350 | 41300 | 10 |
| 275 | 20231117 | 143100 | 4519694350 | 41300 | 41300 | 41300 | 41300 | 420 |
| 276 | 20231117 | 143000 | 4502348350 | 41350 | 41300 | 41350 | 41300 | 13 |
| 277 | 20231117 | 142900 | 4501811250 | 41300 | 41350 | 41350 | 41300 | 20 |
| 278 | 20231117 | 142800 | 4500984350 | 41300 | 41300 | 41300 | 41300 | 100 |
| 279 | 20231117 | 142700 | 4496854350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 280 | 20231117 | 142600 | 4496854350 | 41300 | 41350 | 41350 | 41300 | 8 |
| 281 | 20231117 | 142500 | 4496523600 | 41350 | 41350 | 41350 | 41350 | 184 |
| 282 | 20231117 | 142400 | 4488915200 | 41350 | 41350 | 41350 | 41350 | 80 |
| 283 | 20231117 | 142300 | 4485607200 | 41300 | 41350 | 41350 | 41300 | 80 |
| 284 | 20231117 | 142200 | 4482300700 | 41350 | 41300 | 41350 | 41300 | 298 |
| 285 | 20231117 | 142100 | 4469978450 | 41300 | 41300 | 41300 | 41300 | 45 |
| 286 | 20231117 | 142000 | 4468119950 | 41350 | 41300 | 41350 | 41300 | 11 |
| 287 | 20231117 | 141900 | 4467665600 | 41300 | 41300 | 41300 | 41300 | 14 |
| 288 | 20231117 | 141800 | 4467087400 | 41300 | 41300 | 41300 | 41300 | 173 |
| 289 | 20231117 | 141700 | 4459942500 | 41300 | 41350 | 41350 | 41300 | 105 |
| 290 | 20231117 | 141600 | 4455605850 | 41300 | 41350 | 41350 | 41300 | 219 |
| 291 | 20231117 | 141500 | 4446553350 | 41400 | 41400 | 41400 | 41400 | 5 |
| 292 | 20231117 | 141400 | 4446346350 | 41350 | 41350 | 41350 | 41350 | 478 |
| 293 | 20231117 | 141300 | 4426581050 | 41350 | 41400 | 41400 | 41350 | 182 |
| 294 | 20231117 | 141200 | 4419048850 | 41350 | 41350 | 41350 | 41350 | 21 |
| 295 | 20231117 | 141100 | 4418180500 | 41350 | 41350 | 41350 | 41350 | 9 |
| 296 | 20231117 | 141000 | 4417808350 | 41350 | 41350 | 41400 | 41350 | 489 |
| 297 | 20231117 | 140900 | 4397579650 | 41350 | 41350 | 41350 | 41350 | 241 |
| 298 | 20231117 | 140800 | 4387614300 | 41350 | 41350 | 41350 | 41350 | 55 |
| 299 | 20231117 | 140700 | 4385340050 | 41400 | 41400 | 41450 | 41400 | 372 |
| 300 | 20231117 | 140600 | 4369938100 | 41400 | 41450 | 41450 | 41400 | 396 |
| 301 | 20231117 | 140500 | 4353531500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 302 | 20231117 | 140400 | 4353531500 | 41500 | 41500 | 41500 | 41500 | 5 |
| 303 | 20231117 | 140300 | 4353324000 | 41450 | 41500 | 41500 | 41450 | 25 |
| 304 | 20231117 | 140200 | 4352286800 | 41500 | 41550 | 41550 | 41500 | 826 |
| 305 | 20231117 | 140100 | 4317985200 | 41550 | 41550 | 41600 | 41550 | 210 |
| 306 | 20231117 | 140000 | 4309253400 | 41600 | 41550 | 41600 | 41550 | 655 |
| 307 | 20231117 | 135900 | 4282020950 | 41550 | 41550 | 41550 | 41500 | 169 |
| 308 | 20231117 | 135800 | 4274999050 | 41500 | 41400 | 41500 | 41400 | 1216 |
| 309 | 20231117 | 135700 | 4224574250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 310 | 20231117 | 135600 | 4224574250 | 41450 | 41350 | 41450 | 41350 | 376 |
| 311 | 20231117 | 135500 | 4209009000 | 41350 | 41300 | 41350 | 41300 | 60 |
| 312 | 20231117 | 135400 | 4206528100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 313 | 20231117 | 135300 | 4206528100 | 41300 | 41300 | 41300 | 41300 | 104 |
| 314 | 20231117 | 135200 | 4202232900 | 41300 | 41350 | 41350 | 41300 | 178 |
| 315 | 20231117 | 135100 | 4194874100 | 41350 | 41350 | 41400 | 41350 | 79 |
| 316 | 20231117 | 135000 | 4191606850 | 41350 | 41350 | 41350 | 41350 | 100 |
| 317 | 20231117 | 134900 | 4187471850 | 41350 | 41350 | 41350 | 41350 | 37 |
| 318 | 20231117 | 134800 | 4185941900 | 41300 | 41350 | 41350 | 41300 | 222 |
| 319 | 20231117 | 134700 | 4176773200 | 41350 | 41300 | 41350 | 41300 | 260 |
| 320 | 20231117 | 134600 | 4166026350 | 41300 | 41200 | 41300 | 41200 | 468 |
| 321 | 20231117 | 134500 | 4146716150 | 41200 | 41200 | 41200 | 41200 | 0 |
| 322 | 20231117 | 134400 | 4146716150 | 41200 | 41250 | 41250 | 41200 | 30 |
| 323 | 20231117 | 134300 | 4145479150 | 41200 | 41200 | 41200 | 41200 | 51 |
| 324 | 20231117 | 134200 | 4143377950 | 41250 | 41250 | 41250 | 41250 | 1 |
| 325 | 20231117 | 134100 | 4143336700 | 41250 | 41200 | 41250 | 41200 | 1404 |
| 326 | 20231117 | 134000 | 4085485800 | 41150 | 41150 | 41150 | 41150 | 64 |
| 327 | 20231117 | 133900 | 4082852200 | 41150 | 41150 | 41150 | 41150 | 50 |
| 328 | 20231117 | 133800 | 4080794700 | 41150 | 41150 | 41150 | 41150 | 120 |
| 329 | 20231117 | 133700 | 4075856700 | 41150 | 41200 | 41200 | 41150 | 1037 |
| 330 | 20231117 | 133600 | 4033182650 | 41150 | 41150 | 41150 | 41150 | 385 |
| 331 | 20231117 | 133500 | 4017339900 | 41150 | 41200 | 41200 | 41150 | 25 |
| 332 | 20231117 | 133400 | 4016310900 | 41150 | 41150 | 41150 | 41150 | 10 |
| 333 | 20231117 | 133300 | 4015899400 | 41150 | 41200 | 41200 | 41150 | 13 |
| 334 | 20231117 | 133200 | 4015364300 | 41150 | 41150 | 41150 | 41150 | 23 |
| 335 | 20231117 | 133100 | 4014417850 | 41150 | 41150 | 41150 | 41150 | 103 |
| 336 | 20231117 | 133000 | 4010179400 | 41200 | 41150 | 41200 | 41150 | 485 |
| 337 | 20231117 | 132900 | 3990219650 | 41200 | 41200 | 41200 | 41200 | 2 |
| 338 | 20231117 | 132800 | 3990137250 | 41250 | 41200 | 41250 | 41200 | 917 |
| 339 | 20231117 | 132700 | 3952356800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 340 | 20231117 | 132600 | 3952356800 | 41200 | 41200 | 41200 | 41200 | 231 |
| 341 | 20231117 | 132500 | 3942839600 | 41200 | 41200 | 41200 | 41200 | 698 |
| 342 | 20231117 | 132400 | 3914082000 | 41200 | 41150 | 41200 | 41150 | 548 |
| 343 | 20231117 | 132300 | 3891529400 | 40950 | 40950 | 40950 | 40950 | 105 |
| 344 | 20231117 | 132200 | 3887229650 | 40950 | 41100 | 41100 | 40900 | 2012 |
| 345 | 20231117 | 132100 | 3804759950 | 41150 | 41100 | 41150 | 41100 | 4 |
| 346 | 20231117 | 132000 | 3804595400 | 41100 | 41150 | 41150 | 41100 | 2 |
| 347 | 20231117 | 131900 | 3804513150 | 41100 | 41100 | 41100 | 41100 | 0 |
| 348 | 20231117 | 131800 | 3804513150 | 41100 | 41150 | 41150 | 41100 | 169 |
| 349 | 20231117 | 131700 | 3797563750 | 41100 | 41150 | 41150 | 41100 | 19 |
| 350 | 20231117 | 131600 | 3796782650 | 41150 | 41150 | 41150 | 41150 | 1 |
| 351 | 20231117 | 131500 | 3796741500 | 41100 | 41100 | 41100 | 41100 | 33 |
| 352 | 20231117 | 131400 | 3795385200 | 41100 | 41100 | 41100 | 41100 | 23 |
| 353 | 20231117 | 131300 | 3794439900 | 41100 | 41100 | 41100 | 41100 | 9 |
| 354 | 20231117 | 131200 | 3794070000 | 41100 | 41100 | 41100 | 41100 | 193 |
| 355 | 20231117 | 131100 | 3786137700 | 41100 | 41150 | 41150 | 41100 | 25 |
| 356 | 20231117 | 131000 | 3785109950 | 41150 | 41150 | 41150 | 41150 | 100 |
| 357 | 20231117 | 130900 | 3780994950 | 41100 | 41100 | 41100 | 41100 | 11 |
| 358 | 20231117 | 130800 | 3780542850 | 41150 | 41150 | 41150 | 41150 | 25 |
| 359 | 20231117 | 130700 | 3779514100 | 41150 | 41150 | 41150 | 41050 | 216 |
| 360 | 20231117 | 130600 | 3770628200 | 41150 | 41150 | 41150 | 41000 | 5029 |
| 361 | 20231117 | 130500 | 3564351950 | 41150 | 41200 | 41200 | 41150 | 14 |
| 362 | 20231117 | 130400 | 3563775300 | 41150 | 41050 | 41150 | 41050 | 494 |
| 363 | 20231117 | 130300 | 3543473300 | 41050 | 41050 | 41050 | 41050 | 1392 |
| 364 | 20231117 | 130200 | 3486331700 | 41050 | 41100 | 41100 | 41050 | 3082 |
| 365 | 20231117 | 130100 | 3359791850 | 41100 | 41100 | 41100 | 41100 | 167 |
| 366 | 20231117 | 130000 | 3352928150 | 41100 | 41150 | 41150 | 41100 | 204 |
| 367 | 20231117 | 125900 | 3344543250 | 41100 | 41150 | 41150 | 41100 | 453 |
| 368 | 20231117 | 125800 | 3325921000 | 41150 | 41150 | 41150 | 41150 | 129 |
| 369 | 20231117 | 125700 | 3320612650 | 41150 | 41150 | 41150 | 41150 | 86 |
| 370 | 20231117 | 125600 | 3317073750 | 41150 | 41150 | 41150 | 41150 | 697 |
| 371 | 20231117 | 125500 | 3288392200 | 41200 | 41150 | 41200 | 41150 | 49 |
| 372 | 20231117 | 125400 | 3286375750 | 41150 | 41200 | 41200 | 41150 | 354 |
| 373 | 20231117 | 125300 | 3271794750 | 41200 | 41200 | 41250 | 41200 | 386 |
| 374 | 20231117 | 125200 | 3255891400 | 41250 | 41200 | 41250 | 41200 | 41 |
| 375 | 20231117 | 125100 | 3254202050 | 41200 | 41250 | 41250 | 41200 | 504 |
| 376 | 20231117 | 125000 | 3233418250 | 41250 | 41250 | 41250 | 41250 | 48 |
| 377 | 20231117 | 124900 | 3231438250 | 41250 | 41250 | 41250 | 41250 | 76 |
| 378 | 20231117 | 124800 | 3228303250 | 41250 | 41350 | 41350 | 41250 | 194 |
| 379 | 20231117 | 124700 | 3220294650 | 41250 | 41250 | 41250 | 41250 | 46 |
| 380 | 20231117 | 124600 | 3218397150 | 41250 | 41250 | 41350 | 41250 | 83 |
| 381 | 20231117 | 124500 | 3214972700 | 41250 | 41250 | 41250 | 41250 | 84 |
| 382 | 20231117 | 124400 | 3211507700 | 41300 | 41250 | 41300 | 41250 | 40 |
| 383 | 20231117 | 124300 | 3209857550 | 41250 | 41250 | 41250 | 41250 | 76 |
| 384 | 20231117 | 124200 | 3206722550 | 41250 | 41250 | 41250 | 41250 | 75 |
| 385 | 20231117 | 124100 | 3203628800 | 41250 | 41250 | 41350 | 41250 | 49 |
| 386 | 20231117 | 124000 | 3201607450 | 41250 | 41250 | 41250 | 41250 | 86 |
| 387 | 20231117 | 123900 | 3198059950 | 41250 | 41300 | 41300 | 41250 | 361 |
| 388 | 20231117 | 123800 | 3183165500 | 41300 | 41300 | 41300 | 41300 | 68 |
| 389 | 20231117 | 123700 | 3180357100 | 41300 | 41300 | 41300 | 41300 | 186 |
| 390 | 20231117 | 123600 | 3172675300 | 41300 | 41350 | 41400 | 41300 | 370 |
| 391 | 20231117 | 123500 | 3157389100 | 41350 | 41350 | 41350 | 41350 | 80 |
| 392 | 20231117 | 123400 | 3154081100 | 41350 | 41350 | 41350 | 41350 | 80 |
| 393 | 20231117 | 123300 | 3150773100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 394 | 20231117 | 123200 | 3150773100 | 41400 | 41400 | 41400 | 41400 | 438 |
| 395 | 20231117 | 123100 | 3132639900 | 41400 | 41350 | 41400 | 41350 | 37 |
| 396 | 20231117 | 123000 | 3131109400 | 41350 | 41400 | 41400 | 41350 | 145 |
| 397 | 20231117 | 122900 | 3125106500 | 41350 | 41350 | 41350 | 41350 | 678 |
| 398 | 20231117 | 122800 | 3097071200 | 41350 | 41350 | 41350 | 41350 | 16 |
| 399 | 20231117 | 122700 | 3096409600 | 41300 | 41300 | 41350 | 41300 | 61 |
| 400 | 20231117 | 122600 | 3093887850 | 41350 | 41350 | 41350 | 41350 | 50 |
| 401 | 20231117 | 122500 | 3091820350 | 41300 | 41300 | 41300 | 41300 | 9 |
| 402 | 20231117 | 122400 | 3091448650 | 41300 | 41300 | 41300 | 41300 | 12 |
| 403 | 20231117 | 122300 | 3090953050 | 41250 | 41250 | 41250 | 41250 | 51 |
| 404 | 20231117 | 122200 | 3088849300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 405 | 20231117 | 122100 | 3088849300 | 41250 | 41250 | 41250 | 41250 | 9 |
| 406 | 20231117 | 122000 | 3088478050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 407 | 20231117 | 121900 | 3088478050 | 41250 | 41300 | 41300 | 41250 | 38 |
| 408 | 20231117 | 121800 | 3086909550 | 41350 | 41300 | 41350 | 41250 | 220 |
| 409 | 20231117 | 121700 | 3077827600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 410 | 20231117 | 121600 | 3077827600 | 41300 | 41250 | 41300 | 41250 | 124 |
| 411 | 20231117 | 121500 | 3072708450 | 41250 | 41250 | 41250 | 41250 | 1 |
| 412 | 20231117 | 121400 | 3072667200 | 41250 | 41200 | 41250 | 41200 | 50 |
| 413 | 20231117 | 121300 | 3070604950 | 41250 | 41250 | 41250 | 41250 | 4 |
| 414 | 20231117 | 121200 | 3070439950 | 41250 | 41250 | 41250 | 41250 | 363 |
| 415 | 20231117 | 121100 | 3055466200 | 41250 | 41300 | 41300 | 41250 | 490 |
| 416 | 20231117 | 121000 | 3035248700 | 41300 | 41300 | 41300 | 41300 | 63 |
| 417 | 20231117 | 120900 | 3032646800 | 41300 | 41300 | 41350 | 41300 | 106 |
| 418 | 20231117 | 120800 | 3028268500 | 41300 | 41300 | 41300 | 41300 | 62 |
| 419 | 20231117 | 120700 | 3025707900 | 41300 | 41300 | 41300 | 41300 | 2 |
| 420 | 20231117 | 120600 | 3025625300 | 41300 | 41300 | 41300 | 41300 | 238 |
| 421 | 20231117 | 120500 | 3015795900 | 41250 | 41250 | 41250 | 41250 | 0 |
| 422 | 20231117 | 120400 | 3015795900 | 41250 | 41250 | 41250 | 41250 | 26 |
| 423 | 20231117 | 120300 | 3014723400 | 41250 | 41300 | 41300 | 41250 | 7 |
| 424 | 20231117 | 120200 | 3014434350 | 41300 | 41300 | 41300 | 41300 | 246 |
| 425 | 20231117 | 120100 | 3004274550 | 41300 | 41300 | 41300 | 41300 | 2 |
| 426 | 20231117 | 120000 | 3004191950 | 41300 | 41250 | 41300 | 41250 | 2 |
| 427 | 20231117 | 115900 | 3004109400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 428 | 20231117 | 115800 | 3004109400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 429 | 20231117 | 115700 | 3004109400 | 41250 | 41250 | 41250 | 41250 | 317 |
| 430 | 20231117 | 115600 | 2991033150 | 41300 | 41250 | 41300 | 41250 | 20 |
| 431 | 20231117 | 115500 | 2990207250 | 41300 | 41300 | 41300 | 41300 | 9 |
| 432 | 20231117 | 115400 | 2989835550 | 41300 | 41300 | 41300 | 41300 | 10 |
| 433 | 20231117 | 115300 | 2989422550 | 41250 | 41250 | 41250 | 41250 | 62 |
| 434 | 20231117 | 115200 | 2986865050 | 41250 | 41250 | 41250 | 41250 | 127 |
| 435 | 20231117 | 115100 | 2981626300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 436 | 20231117 | 115000 | 2981626300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 437 | 20231117 | 114900 | 2981626300 | 41250 | 41250 | 41250 | 41250 | 251 |
| 438 | 20231117 | 114800 | 2971272550 | 41250 | 41300 | 41300 | 41250 | 2 |
| 439 | 20231117 | 114700 | 2971190000 | 41300 | 41300 | 41300 | 41300 | 9 |
| 440 | 20231117 | 114600 | 2970818300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 441 | 20231117 | 114500 | 2970818300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 442 | 20231117 | 114400 | 2970818300 | 41250 | 41250 | 41250 | 41250 | 14 |
| 443 | 20231117 | 114300 | 2970240800 | 41250 | 41150 | 41250 | 41150 | 721 |
| 444 | 20231117 | 114200 | 2940533050 | 41150 | 41100 | 41150 | 41100 | 71 |
| 445 | 20231117 | 114100 | 2937611900 | 41100 | 41150 | 41150 | 41100 | 254 |
| 446 | 20231117 | 114000 | 2927160300 | 41150 | 41200 | 41200 | 41150 | 3 |
| 447 | 20231117 | 113900 | 2927036800 | 41150 | 41150 | 41150 | 41150 | 1 |
| 448 | 20231117 | 113800 | 2926995650 | 41200 | 41150 | 41200 | 41150 | 17 |
| 449 | 20231117 | 113700 | 2926296000 | 41200 | 41150 | 41200 | 41150 | 76 |
| 450 | 20231117 | 113600 | 2923168550 | 41150 | 41100 | 41150 | 41100 | 295 |
| 451 | 20231117 | 113500 | 2911034300 | 41100 | 41150 | 41150 | 41100 | 1058 |
| 452 | 20231117 | 113400 | 2867546550 | 41150 | 41200 | 41200 | 41100 | 2126 |
| 453 | 20231117 | 113300 | 2780106100 | 41200 | 41200 | 41200 | 41200 | 396 |
| 454 | 20231117 | 113200 | 2763790900 | 41200 | 41200 | 41200 | 41200 | 102 |
| 455 | 20231117 | 113100 | 2759588500 | 41200 | 41200 | 41200 | 41200 | 105 |
| 456 | 20231117 | 113000 | 2755262500 | 41200 | 41200 | 41250 | 41200 | 84 |
| 457 | 20231117 | 112900 | 2751801450 | 41300 | 41250 | 41300 | 41200 | 12 |
| 458 | 20231117 | 112800 | 2751306450 | 41200 | 41250 | 41250 | 41200 | 299 |
| 459 | 20231117 | 112700 | 2738977150 | 41250 | 41250 | 41250 | 41250 | 12 |
| 460 | 20231117 | 112600 | 2738482150 | 41250 | 41250 | 41250 | 41250 | 6 |
| 461 | 20231117 | 112500 | 2738234650 | 41250 | 41350 | 41350 | 41200 | 243 |
| 462 | 20231117 | 112400 | 2728210600 | 41400 | 41400 | 41400 | 41400 | 0 |
| 463 | 20231117 | 112300 | 2728210600 | 41400 | 41250 | 41450 | 41250 | 546 |
| 464 | 20231117 | 112200 | 2705661400 | 41250 | 41200 | 41250 | 41200 | 76 |
| 465 | 20231117 | 112100 | 2702528200 | 41200 | 41250 | 41300 | 41200 | 142 |
| 466 | 20231117 | 112000 | 2696677300 | 41250 | 41250 | 41250 | 41250 | 316 |
| 467 | 20231117 | 111900 | 2683642300 | 41250 | 41250 | 41250 | 41250 | 28 |
| 468 | 20231117 | 111800 | 2682487300 | 41250 | 41250 | 41250 | 41250 | 31 |
| 469 | 20231117 | 111700 | 2681208550 | 41250 | 41250 | 41250 | 41250 | 21 |
| 470 | 20231117 | 111600 | 2680342300 | 41250 | 41250 | 41250 | 41250 | 120 |
| 471 | 20231117 | 111500 | 2675392300 | 41250 | 41250 | 41250 | 41250 | 20 |
| 472 | 20231117 | 111400 | 2674567300 | 41250 | 41250 | 41250 | 41250 | 169 |
| 473 | 20231117 | 111300 | 2667596050 | 41250 | 41200 | 41250 | 41200 | 164 |
| 474 | 20231117 | 111200 | 2660838700 | 41150 | 41150 | 41150 | 41150 | 4 |
| 475 | 20231117 | 111100 | 2660674100 | 41150 | 41200 | 41200 | 41150 | 13 |
| 476 | 20231117 | 111000 | 2660138550 | 41200 | 41250 | 41250 | 41150 | 340 |
| 477 | 20231117 | 110900 | 2646132050 | 41200 | 41200 | 41200 | 41200 | 207 |
| 478 | 20231117 | 110800 | 2637603650 | 41250 | 41200 | 41250 | 41200 | 87 |
| 479 | 20231117 | 110700 | 2634017050 | 41250 | 41250 | 41250 | 41250 | 312 |
| 480 | 20231117 | 110600 | 2621147050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 481 | 20231117 | 110500 | 2621147050 | 41250 | 41300 | 41300 | 41250 | 17 |
| 482 | 20231117 | 110400 | 2620445700 | 41300 | 41300 | 41300 | 41300 | 35 |
| 483 | 20231117 | 110300 | 2619000200 | 41300 | 41300 | 41300 | 41300 | 58 |
| 484 | 20231117 | 110200 | 2616604800 | 41300 | 41250 | 41300 | 41250 | 67 |
| 485 | 20231117 | 110100 | 2613839050 | 41250 | 41250 | 41250 | 41250 | 176 |
| 486 | 20231117 | 110000 | 2606579050 | 41200 | 41150 | 41200 | 41150 | 84 |
| 487 | 20231117 | 105900 | 2603118400 | 41200 | 41200 | 41200 | 41150 | 584 |
| 488 | 20231117 | 105800 | 2579059300 | 41150 | 41150 | 41200 | 41150 | 157 |
| 489 | 20231117 | 105700 | 2572598500 | 41150 | 41150 | 41150 | 41150 | 30 |
| 490 | 20231117 | 105600 | 2571364000 | 41150 | 41200 | 41200 | 41150 | 449 |
| 491 | 20231117 | 105500 | 2552866750 | 41250 | 41250 | 41250 | 41250 | 638 |
| 492 | 20231117 | 105400 | 2526549250 | 41250 | 41300 | 41300 | 41250 | 218 |
| 493 | 20231117 | 105300 | 2517546850 | 41300 | 41300 | 41300 | 41300 | 250 |
| 494 | 20231117 | 105200 | 2507221850 | 41300 | 41350 | 41350 | 41300 | 501 |
| 495 | 20231117 | 105100 | 2486530050 | 41300 | 41300 | 41350 | 41300 | 562 |
| 496 | 20231117 | 105000 | 2463316900 | 41350 | 41300 | 41350 | 41300 | 58 |
| 497 | 20231117 | 104900 | 2460918650 | 41350 | 41350 | 41350 | 41350 | 28 |
| 498 | 20231117 | 104800 | 2459760850 | 41350 | 41350 | 41350 | 41350 | 2 |
| 499 | 20231117 | 104700 | 2459678150 | 41300 | 41400 | 41400 | 41300 | 5883 |
| 500 | 20231117 | 104600 | 2216134850 | 41450 | 41450 | 41450 | 41450 | 11 |
| 501 | 20231117 | 104500 | 2215678900 | 41400 | 41400 | 41450 | 41400 | 203 |
| 502 | 20231117 | 104400 | 2207272100 | 41400 | 41450 | 41450 | 41400 | 574 |
| 503 | 20231117 | 104300 | 2183500800 | 41450 | 41450 | 41450 | 41450 | 146 |
| 504 | 20231117 | 104200 | 2177449100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 505 | 20231117 | 104100 | 2177449100 | 41400 | 41400 | 41400 | 41400 | 70 |
| 506 | 20231117 | 104000 | 2174551100 | 41400 | 41450 | 41450 | 41400 | 25 |
| 507 | 20231117 | 103900 | 2173515850 | 41450 | 41400 | 41450 | 41400 | 87 |
| 508 | 20231117 | 103800 | 2169913300 | 41400 | 41350 | 41400 | 41350 | 543 |
| 509 | 20231117 | 103700 | 2147459250 | 41350 | 41350 | 41350 | 41350 | 230 |
| 510 | 20231117 | 103600 | 2137948750 | 41350 | 41400 | 41400 | 41350 | 72 |
| 511 | 20231117 | 103500 | 2134968100 | 41400 | 41400 | 41450 | 41400 | 118 |
| 512 | 20231117 | 103400 | 2130082650 | 41400 | 41400 | 41400 | 41400 | 207 |
| 513 | 20231117 | 103300 | 2121512850 | 41400 | 41450 | 41450 | 41400 | 142 |
| 514 | 20231117 | 103200 | 2115632700 | 41400 | 41400 | 41400 | 41400 | 6 |
| 515 | 20231117 | 103100 | 2115384300 | 41400 | 41450 | 41450 | 41400 | 105 |
| 516 | 20231117 | 103000 | 2111035650 | 41450 | 41400 | 41450 | 41400 | 135 |
| 517 | 20231117 | 102900 | 2105442400 | 41450 | 41450 | 41450 | 41450 | 11 |
| 518 | 20231117 | 102800 | 2104986450 | 41400 | 41450 | 41450 | 41400 | 289 |
| 519 | 20231117 | 102700 | 2093008950 | 41450 | 41450 | 41450 | 41450 | 1310 |
| 520 | 20231117 | 102600 | 2038709450 | 41500 | 41450 | 41500 | 41450 | 11 |
| 521 | 20231117 | 102500 | 2038253450 | 41450 | 41500 | 41500 | 41450 | 47 |
| 522 | 20231117 | 102400 | 2036303000 | 41500 | 41450 | 41500 | 41450 | 140 |
| 523 | 20231117 | 102300 | 2030493100 | 41450 | 41450 | 41500 | 41450 | 106 |
| 524 | 20231117 | 102200 | 2026099350 | 41450 | 41500 | 41500 | 41450 | 107 |
| 525 | 20231117 | 102100 | 2021659900 | 41450 | 41400 | 41450 | 41400 | 109 |
| 526 | 20231117 | 102000 | 2017142400 | 41400 | 41450 | 41450 | 41400 | 26 |
| 527 | 20231117 | 101900 | 2016064950 | 41400 | 41400 | 41400 | 41400 | 80 |
| 528 | 20231117 | 101800 | 2012752950 | 41450 | 41400 | 41450 | 41400 | 331 |
| 529 | 20231117 | 101700 | 1999036500 | 41400 | 41400 | 41400 | 41400 | 78 |
| 530 | 20231117 | 101600 | 1995807300 | 41400 | 41450 | 41450 | 41350 | 364 |
| 531 | 20231117 | 101500 | 1980747200 | 41450 | 41450 | 41450 | 41450 | 144 |
| 532 | 20231117 | 101400 | 1974778400 | 41450 | 41450 | 41450 | 41450 | 131 |
| 533 | 20231117 | 101300 | 1969348450 | 41450 | 41450 | 41450 | 41450 | 229 |
| 534 | 20231117 | 101200 | 1959856400 | 41450 | 41500 | 41500 | 41450 | 63 |
| 535 | 20231117 | 101100 | 1957245000 | 41450 | 41450 | 41450 | 41450 | 1119 |
| 536 | 20231117 | 101000 | 1910862450 | 41400 | 41450 | 41450 | 41400 | 572 |
| 537 | 20231117 | 100900 | 1887179600 | 41450 | 41450 | 41450 | 41450 | 1391 |
| 538 | 20231117 | 100800 | 1829522650 | 41450 | 41400 | 41600 | 41400 | 43 |
| 539 | 20231117 | 100700 | 1827740200 | 41500 | 41450 | 41550 | 41400 | 1869 |
| 540 | 20231117 | 100600 | 1750221900 | 41400 | 41450 | 41450 | 41400 | 573 |
| 541 | 20231117 | 100500 | 1726491900 | 41450 | 41500 | 41500 | 41450 | 321 |
| 542 | 20231117 | 100400 | 1713185050 | 41450 | 41500 | 41500 | 41450 | 147 |
| 543 | 20231117 | 100300 | 1707089400 | 41450 | 41500 | 41500 | 41450 | 282 |
| 544 | 20231117 | 100200 | 1695387350 | 41500 | 41600 | 41600 | 41500 | 330 |
| 545 | 20231117 | 100100 | 1681685850 | 41600 | 41550 | 41600 | 41550 | 132 |
| 546 | 20231117 | 100000 | 1676200200 | 41600 | 41600 | 41600 | 41550 | 79 |
| 547 | 20231117 | 095900 | 1672915400 | 41600 | 41550 | 41650 | 41550 | 453 |
| 548 | 20231117 | 095800 | 1654075000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 549 | 20231117 | 095700 | 1654075000 | 41600 | 41600 | 41600 | 41550 | 160 |
| 550 | 20231117 | 095600 | 1647424950 | 41600 | 41600 | 41600 | 41600 | 50 |
| 551 | 20231117 | 095500 | 1645344950 | 41550 | 41600 | 41600 | 41550 | 102 |
| 552 | 20231117 | 095400 | 1641101850 | 41550 | 41550 | 41600 | 41550 | 336 |
| 553 | 20231117 | 095300 | 1627139650 | 41550 | 41600 | 41600 | 41550 | 41 |
| 554 | 20231117 | 095200 | 1625436050 | 41550 | 41450 | 41550 | 41450 | 347 |
| 555 | 20231117 | 095100 | 1611031700 | 41450 | 41500 | 41500 | 41450 | 270 |
| 556 | 20231117 | 095000 | 1599832800 | 41500 | 41550 | 41550 | 41500 | 140 |
| 557 | 20231117 | 094900 | 1594021350 | 41550 | 41500 | 41600 | 41500 | 229 |
| 558 | 20231117 | 094800 | 1584506600 | 41550 | 41500 | 41550 | 41500 | 262 |
| 559 | 20231117 | 094700 | 1573633250 | 41500 | 41450 | 41550 | 41450 | 1513 |
| 560 | 20231117 | 094600 | 1510892200 | 41450 | 41400 | 41450 | 41400 | 355 |
| 561 | 20231117 | 094500 | 1496194050 | 41350 | 41350 | 41350 | 41350 | 234 |
| 562 | 20231117 | 094400 | 1486518150 | 41350 | 41400 | 41400 | 41350 | 455 |
| 563 | 20231117 | 094300 | 1467702400 | 41400 | 41400 | 41400 | 41400 | 271 |
| 564 | 20231117 | 094200 | 1456483000 | 41400 | 41350 | 41400 | 41350 | 522 |
| 565 | 20231117 | 094100 | 1434879100 | 41350 | 41350 | 41350 | 41300 | 126 |
| 566 | 20231117 | 094000 | 1429670550 | 41350 | 41500 | 41500 | 41350 | 371 |
| 567 | 20231117 | 093900 | 1414321000 | 41500 | 41400 | 41500 | 41400 | 88 |
| 568 | 20231117 | 093800 | 1410675450 | 41400 | 41400 | 41400 | 41350 | 239 |
| 569 | 20231117 | 093700 | 1400784050 | 41350 | 41450 | 41450 | 41350 | 171 |
| 570 | 20231117 | 093600 | 1393699500 | 41450 | 41300 | 41500 | 41300 | 420 |
| 571 | 20231117 | 093500 | 1376334650 | 41300 | 41400 | 41400 | 41300 | 810 |
| 572 | 20231117 | 093400 | 1342853150 | 41400 | 41500 | 41500 | 41400 | 126 |
| 573 | 20231117 | 093300 | 1337629350 | 41500 | 41600 | 41600 | 41500 | 474 |
| 574 | 20231117 | 093200 | 1317941550 | 41600 | 41550 | 41600 | 41500 | 351 |
| 575 | 20231117 | 093100 | 1303358450 | 41550 | 41400 | 41550 | 41400 | 433 |
| 576 | 20231117 | 093000 | 1285403500 | 41400 | 41400 | 41450 | 41400 | 438 |
| 577 | 20231117 | 092900 | 1267266250 | 41400 | 41450 | 41450 | 41400 | 101 |
| 578 | 20231117 | 092800 | 1263084750 | 41400 | 41400 | 41450 | 41400 | 174 |
| 579 | 20231117 | 092700 | 1255878900 | 41400 | 41400 | 41400 | 41400 | 334 |
| 580 | 20231117 | 092600 | 1242051300 | 41450 | 41300 | 41450 | 41300 | 524 |
| 581 | 20231117 | 092500 | 1220352900 | 41300 | 41200 | 41300 | 41200 | 533 |
| 582 | 20231117 | 092400 | 1198366600 | 41200 | 41250 | 41300 | 41150 | 753 |
| 583 | 20231117 | 092300 | 1167336100 | 41250 | 41350 | 41350 | 41200 | 1835 |
| 584 | 20231117 | 092200 | 1091576000 | 41350 | 41400 | 41400 | 41350 | 382 |
| 585 | 20231117 | 092100 | 1075780250 | 41400 | 41400 | 41400 | 41300 | 179 |
| 586 | 20231117 | 092000 | 1068370650 | 41300 | 41400 | 41400 | 41300 | 552 |
| 587 | 20231117 | 091900 | 1045546850 | 41400 | 41450 | 41450 | 41400 | 221 |
| 588 | 20231117 | 091800 | 1036392100 | 41400 | 41450 | 41500 | 41400 | 272 |
| 589 | 20231117 | 091700 | 1025123650 | 41400 | 41350 | 41400 | 41350 | 302 |
| 590 | 20231117 | 091600 | 1012622450 | 41350 | 41400 | 41450 | 41350 | 286 |
| 591 | 20231117 | 091500 | 1000781450 | 41400 | 41400 | 41450 | 41400 | 235 |
| 592 | 20231117 | 091400 | 991051200 | 41450 | 41450 | 41450 | 41400 | 70 |
| 593 | 20231117 | 091300 | 988150200 | 41450 | 41250 | 41450 | 41200 | 843 |
| 594 | 20231117 | 091200 | 953307350 | 41250 | 41350 | 41350 | 41250 | 334 |
| 595 | 20231117 | 091100 | 939523750 | 41400 | 41350 | 41400 | 41250 | 300 |
| 596 | 20231117 | 091000 | 927130850 | 41350 | 41250 | 41350 | 41250 | 759 |
| 597 | 20231117 | 090900 | 895781050 | 41250 | 41250 | 41300 | 41250 | 492 |
| 598 | 20231117 | 090800 | 875480250 | 41300 | 41400 | 41400 | 41300 | 351 |
| 599 | 20231117 | 090700 | 860972950 | 41400 | 41450 | 41500 | 41400 | 1492 |
| 600 | 20231117 | 090600 | 799092850 | 41400 | 41550 | 41550 | 41400 | 638 |
| 601 | 20231117 | 090500 | 772619700 | 41550 | 41550 | 41550 | 41450 | 988 |
| 602 | 20231117 | 090400 | 731626650 | 41550 | 41200 | 41600 | 41150 | 1019 |
| 603 | 20231117 | 090300 | 689508300 | 41200 | 41100 | 41200 | 40900 | 6594 |
| 604 | 20231117 | 090200 | 418990700 | 41100 | 41450 | 41450 | 41050 | 3173 |
| 605 | 20231117 | 090100 | 288191800 | 41400 | 42000 | 42000 | 41350 | 2313 |
| 606 | 20231117 | 090000 | 191829100 | 42000 | 42100 | 42100 | 41050 | 4579 |