33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 3 | 20231117 | 192300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231117 | 192200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231117 | 192100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231117 | 192000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231117 | 191900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231117 | 191800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231117 | 191700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231117 | 191600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231117 | 191500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231117 | 191400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231117 | 191300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231117 | 191200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231117 | 191100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231117 | 191000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231117 | 190900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231117 | 190800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231117 | 190700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231117 | 190600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231117 | 190500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231117 | 190400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231117 | 190300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231117 | 190200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231117 | 190100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231117 | 190000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231117 | 185900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231117 | 185800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231117 | 185700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231117 | 185600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231117 | 185500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231117 | 185400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 33 | 20231117 | 185300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231117 | 185200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231117 | 185100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231117 | 185000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231117 | 184900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231117 | 184800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231117 | 184700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231117 | 184600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231117 | 184500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231117 | 184400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231117 | 184300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231117 | 184200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231117 | 184100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231117 | 184000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231117 | 183900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231117 | 183800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231117 | 183700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231117 | 183600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231117 | 183500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231117 | 183400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231117 | 183300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231117 | 183200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231117 | 183100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231117 | 183000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231117 | 182900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231117 | 182800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231117 | 182700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231117 | 182600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231117 | 182500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231117 | 182400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 63 | 20231117 | 182300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231117 | 182200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231117 | 182100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231117 | 182000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231117 | 181900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231117 | 181800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231117 | 181700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231117 | 181600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231117 | 181500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231117 | 181400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231117 | 181300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231117 | 181200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231117 | 181100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231117 | 181000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231117 | 180900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231117 | 180800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231117 | 180700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231117 | 180600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231117 | 180500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231117 | 180400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231117 | 180300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231117 | 180200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231117 | 180100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231117 | 180000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231117 | 175900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231117 | 175800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231117 | 175700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231117 | 175600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231117 | 175500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231117 | 175400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 93 | 20231117 | 175300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231117 | 175200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231117 | 175100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231117 | 175000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231117 | 174900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231117 | 174800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231117 | 174700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231117 | 174600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231117 | 174500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231117 | 174400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231117 | 174300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231117 | 174200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231117 | 174100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231117 | 174000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231117 | 173900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231117 | 173800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231117 | 173700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231117 | 173600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231117 | 173500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231117 | 173400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231117 | 173300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231117 | 173200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231117 | 173100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231117 | 173000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231117 | 172900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231117 | 172800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231117 | 172700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231117 | 172600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231117 | 172500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231117 | 172400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 123 | 20231117 | 172300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231117 | 172200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231117 | 172100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231117 | 172000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231117 | 171900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231117 | 171800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231117 | 171700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231117 | 171600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231117 | 171500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231117 | 171400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231117 | 171300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231117 | 171200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231117 | 171100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231117 | 171000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231117 | 170900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231117 | 170800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231117 | 170700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231117 | 170600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231117 | 170500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231117 | 170400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231117 | 170300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231117 | 170200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231117 | 170100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231117 | 170000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231117 | 165900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231117 | 165800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231117 | 165700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231117 | 165600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231117 | 165500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231117 | 165400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 153 | 20231117 | 165300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231117 | 165200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231117 | 165100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231117 | 165000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231117 | 164900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231117 | 164800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231117 | 164700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231117 | 164600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231117 | 164500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231117 | 164400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231117 | 164300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231117 | 164200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231117 | 164100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231117 | 164000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231117 | 163900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231117 | 163800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231117 | 163700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231117 | 163600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231117 | 163500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231117 | 163400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231117 | 163300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231117 | 163200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231117 | 163100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231117 | 163000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231117 | 162900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231117 | 162800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231117 | 162700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231117 | 162600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231117 | 162500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231117 | 162400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 183 | 20231117 | 162300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231117 | 162200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231117 | 162100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231117 | 162000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231117 | 161900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231117 | 161800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231117 | 161700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231117 | 161600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231117 | 161500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231117 | 161400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231117 | 161300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231117 | 161200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231117 | 161100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231117 | 161000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231117 | 160900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231117 | 160800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231117 | 160700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231117 | 160600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231117 | 160500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231117 | 160400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231117 | 160300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231117 | 160200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231117 | 160100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231117 | 160000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231117 | 155900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231117 | 155800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231117 | 155700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231117 | 155600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231117 | 155500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231117 | 155400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 213 | 20231117 | 155300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231117 | 155200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231117 | 155100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231117 | 155000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231117 | 154900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231117 | 154800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231117 | 154700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231117 | 154600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231117 | 154500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231117 | 154400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231117 | 154300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231117 | 154200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20231117 | 154100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231117 | 154000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231117 | 153900 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231117 | 153800 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231117 | 153700 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231117 | 153600 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231117 | 153500 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231117 | 153400 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231117 | 153300 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231117 | 153200 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231117 | 153100 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20231117 | 153000 | 9503493900 | 24500 | 24500 | 24500 | 24500 | 14519 |
| 237 | 20231117 | 152900 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20231117 | 152800 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20231117 | 152700 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20231117 | 152600 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20231117 | 152500 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20231117 | 152400 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 243 | 20231117 | 152300 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20231117 | 152200 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20231117 | 152100 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20231117 | 152000 | 9147778400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20231117 | 151900 | 9147778400 | 24600 | 24500 | 24600 | 24400 | 2562 |
| 248 | 20231117 | 151800 | 9084988350 | 24500 | 24450 | 24500 | 24400 | 3871 |
| 249 | 20231117 | 151700 | 8990366600 | 24450 | 24400 | 24450 | 24350 | 2320 |
| 250 | 20231117 | 151600 | 8933755600 | 24400 | 24400 | 24450 | 24400 | 1395 |
| 251 | 20231117 | 151500 | 8899700000 | 24450 | 24400 | 24450 | 24400 | 1872 |
| 252 | 20231117 | 151400 | 8853973600 | 24400 | 24400 | 24450 | 24400 | 604 |
| 253 | 20231117 | 151300 | 8839217750 | 24450 | 24450 | 24500 | 24400 | 11505 |
| 254 | 20231117 | 151200 | 8558247900 | 24450 | 24500 | 24500 | 24450 | 918 |
| 255 | 20231117 | 151100 | 8535793950 | 24500 | 24450 | 24500 | 24450 | 1047 |
| 256 | 20231117 | 151000 | 8510182150 | 24450 | 24500 | 24500 | 24450 | 704 |
| 257 | 20231117 | 150900 | 8492959050 | 24500 | 24500 | 24500 | 24450 | 816 |
| 258 | 20231117 | 150800 | 8472985150 | 24450 | 24450 | 24500 | 24450 | 736 |
| 259 | 20231117 | 150700 | 8454976450 | 24500 | 24500 | 24500 | 24450 | 2693 |
| 260 | 20231117 | 150600 | 8389108100 | 24500 | 24450 | 24500 | 24450 | 1274 |
| 261 | 20231117 | 150500 | 8357939350 | 24500 | 24450 | 24500 | 24450 | 947 |
| 262 | 20231117 | 150400 | 8334760300 | 24450 | 24500 | 24500 | 24450 | 714 |
| 263 | 20231117 | 150300 | 8317299700 | 24500 | 24500 | 24500 | 24450 | 327 |
| 264 | 20231117 | 150200 | 8309293200 | 24450 | 24500 | 24500 | 24450 | 303 |
| 265 | 20231117 | 150100 | 8301882350 | 24500 | 24500 | 24500 | 24450 | 596 |
| 266 | 20231117 | 150000 | 8287295350 | 24450 | 24500 | 24550 | 24450 | 1808 |
| 267 | 20231117 | 145900 | 8243029150 | 24500 | 24500 | 24500 | 24450 | 1134 |
| 268 | 20231117 | 145800 | 8215281400 | 24450 | 24450 | 24500 | 24450 | 404 |
| 269 | 20231117 | 145700 | 8205398700 | 24500 | 24500 | 24550 | 24450 | 4734 |
| 270 | 20231117 | 145600 | 8089416550 | 24500 | 24550 | 24550 | 24500 | 1031 |
| 271 | 20231117 | 145500 | 8064149900 | 24550 | 24500 | 24550 | 24500 | 1086 |
| 272 | 20231117 | 145400 | 8037529950 | 24500 | 24550 | 24550 | 24500 | 802 |
| 273 | 20231117 | 145300 | 8017856250 | 24550 | 24550 | 24600 | 24500 | 2045 |
| 274 | 20231117 | 145200 | 7967653600 | 24500 | 24550 | 24550 | 24500 | 624 |
| 275 | 20231117 | 145100 | 7952351700 | 24500 | 24500 | 24550 | 24500 | 789 |
| 276 | 20231117 | 145000 | 7932991750 | 24550 | 24550 | 24550 | 24500 | 1040 |
| 277 | 20231117 | 144900 | 7907477050 | 24500 | 24550 | 24550 | 24500 | 215 |
| 278 | 20231117 | 144800 | 7902206750 | 24500 | 24550 | 24550 | 24500 | 339 |
| 279 | 20231117 | 144700 | 7893897700 | 24500 | 24500 | 24550 | 24500 | 1020 |
| 280 | 20231117 | 144600 | 7868899250 | 24500 | 24550 | 24550 | 24500 | 742 |
| 281 | 20231117 | 144500 | 7850694400 | 24500 | 24550 | 24550 | 24500 | 385 |
| 282 | 20231117 | 144400 | 7841256850 | 24500 | 24500 | 24550 | 24500 | 563 |
| 283 | 20231117 | 144300 | 7827461000 | 24500 | 24550 | 24550 | 24500 | 330 |
| 284 | 20231117 | 144200 | 7819375450 | 24500 | 24500 | 24550 | 24500 | 499 |
| 285 | 20231117 | 144100 | 7807149050 | 24500 | 24550 | 24550 | 24500 | 1084 |
| 286 | 20231117 | 144000 | 7780590800 | 24500 | 24550 | 24550 | 24500 | 852 |
| 287 | 20231117 | 143900 | 7759715800 | 24550 | 24500 | 24550 | 24500 | 441 |
| 288 | 20231117 | 143800 | 7748906950 | 24500 | 24500 | 24550 | 24500 | 688 |
| 289 | 20231117 | 143700 | 7732045100 | 24500 | 24500 | 24550 | 24500 | 297 |
| 290 | 20231117 | 143600 | 7724768450 | 24550 | 24550 | 24550 | 24500 | 4085 |
| 291 | 20231117 | 143500 | 7624489050 | 24550 | 24550 | 24600 | 24550 | 471 |
| 292 | 20231117 | 143400 | 7612925650 | 24550 | 24600 | 24600 | 24550 | 314 |
| 293 | 20231117 | 143300 | 7605216800 | 24550 | 24550 | 24600 | 24550 | 222 |
| 294 | 20231117 | 143200 | 7599764350 | 24550 | 24550 | 24600 | 24550 | 356 |
| 295 | 20231117 | 143100 | 7591024450 | 24600 | 24550 | 24600 | 24550 | 362 |
| 296 | 20231117 | 143000 | 7582135000 | 24550 | 24550 | 24600 | 24550 | 681 |
| 297 | 20231117 | 142900 | 7565392150 | 24600 | 24550 | 24600 | 24550 | 403 |
| 298 | 20231117 | 142800 | 7555495650 | 24600 | 24550 | 24600 | 24550 | 404 |
| 299 | 20231117 | 142700 | 7545574100 | 24550 | 24550 | 24600 | 24550 | 1066 |
| 300 | 20231117 | 142600 | 7519401950 | 24550 | 24650 | 24650 | 24550 | 4501 |
| 301 | 20231117 | 142500 | 7408683150 | 24650 | 24600 | 24650 | 24600 | 966 |
| 302 | 20231117 | 142400 | 7384884300 | 24600 | 24600 | 24650 | 24600 | 369 |
| 303 | 20231117 | 142300 | 7375799600 | 24600 | 24600 | 24650 | 24600 | 277 |
| 304 | 20231117 | 142200 | 7368984000 | 24600 | 24650 | 24650 | 24600 | 137 |
| 305 | 20231117 | 142100 | 7365612000 | 24600 | 24650 | 24650 | 24600 | 451 |
| 306 | 20231117 | 142000 | 7354512000 | 24600 | 24600 | 24650 | 24600 | 167 |
| 307 | 20231117 | 141900 | 7350403400 | 24600 | 24600 | 24650 | 24600 | 403 |
| 308 | 20231117 | 141800 | 7340486850 | 24650 | 24650 | 24650 | 24600 | 401 |
| 309 | 20231117 | 141700 | 7330614700 | 24600 | 24600 | 24650 | 24600 | 393 |
| 310 | 20231117 | 141600 | 7320946450 | 24600 | 24650 | 24650 | 24600 | 183 |
| 311 | 20231117 | 141500 | 7316442500 | 24650 | 24600 | 24650 | 24600 | 342 |
| 312 | 20231117 | 141400 | 7308019100 | 24600 | 24600 | 24650 | 24600 | 193 |
| 313 | 20231117 | 141300 | 7303270300 | 24650 | 24650 | 24650 | 24600 | 692 |
| 314 | 20231117 | 141200 | 7286219000 | 24650 | 24650 | 24650 | 24600 | 516 |
| 315 | 20231117 | 141100 | 7273517350 | 24600 | 24600 | 24650 | 24600 | 160 |
| 316 | 20231117 | 141000 | 7269580450 | 24600 | 24650 | 24650 | 24600 | 261 |
| 317 | 20231117 | 140900 | 7263147050 | 24650 | 24650 | 24700 | 24600 | 648 |
| 318 | 20231117 | 140800 | 7247173800 | 24650 | 24700 | 24700 | 24650 | 1818 |
| 319 | 20231117 | 140700 | 7202359050 | 24700 | 24700 | 24700 | 24650 | 139 |
| 320 | 20231117 | 140600 | 7198930700 | 24650 | 24700 | 24700 | 24650 | 173 |
| 321 | 20231117 | 140500 | 7194664500 | 24700 | 24650 | 24700 | 24650 | 48 |
| 322 | 20231117 | 140400 | 7193481050 | 24650 | 24650 | 24700 | 24650 | 409 |
| 323 | 20231117 | 140300 | 7183399100 | 24700 | 24700 | 24700 | 24650 | 196 |
| 324 | 20231117 | 140200 | 7178567000 | 24650 | 24700 | 24700 | 24650 | 187 |
| 325 | 20231117 | 140100 | 7173957300 | 24650 | 24650 | 24700 | 24650 | 511 |
| 326 | 20231117 | 140000 | 7161361050 | 24650 | 24600 | 24650 | 24600 | 606 |
| 327 | 20231117 | 135900 | 7146431000 | 24650 | 24650 | 24650 | 24600 | 467 |
| 328 | 20231117 | 135800 | 7134924500 | 24650 | 24600 | 24650 | 24600 | 552 |
| 329 | 20231117 | 135700 | 7121329550 | 24650 | 24600 | 24650 | 24600 | 471 |
| 330 | 20231117 | 135600 | 7109734350 | 24650 | 24650 | 24650 | 24600 | 465 |
| 331 | 20231117 | 135500 | 7098282000 | 24650 | 24700 | 24700 | 24600 | 2111 |
| 332 | 20231117 | 135400 | 7046246800 | 24700 | 24650 | 24700 | 24650 | 579 |
| 333 | 20231117 | 135300 | 7031971450 | 24700 | 24650 | 24700 | 24650 | 477 |
| 334 | 20231117 | 135200 | 7020199600 | 24650 | 24650 | 24700 | 24650 | 502 |
| 335 | 20231117 | 135100 | 7007822600 | 24650 | 24650 | 24700 | 24650 | 370 |
| 336 | 20231117 | 135000 | 6998698250 | 24700 | 24650 | 24700 | 24650 | 629 |
| 337 | 20231117 | 134900 | 6983181200 | 24700 | 24650 | 24700 | 24650 | 279 |
| 338 | 20231117 | 134800 | 6976299900 | 24700 | 24650 | 24700 | 24650 | 389 |
| 339 | 20231117 | 134700 | 6966708900 | 24700 | 24650 | 24700 | 24650 | 528 |
| 340 | 20231117 | 134600 | 6953678900 | 24700 | 24700 | 24700 | 24650 | 299 |
| 341 | 20231117 | 134500 | 6946305400 | 24700 | 24700 | 24700 | 24650 | 408 |
| 342 | 20231117 | 134400 | 6936237300 | 24700 | 24700 | 24700 | 24650 | 446 |
| 343 | 20231117 | 134300 | 6925231150 | 24700 | 24700 | 24700 | 24650 | 447 |
| 344 | 20231117 | 134200 | 6914207000 | 24700 | 24700 | 24700 | 24650 | 339 |
| 345 | 20231117 | 134100 | 6905846550 | 24700 | 24650 | 24700 | 24650 | 1200 |
| 346 | 20231117 | 134000 | 6876249800 | 24650 | 24650 | 24700 | 24650 | 314 |
| 347 | 20231117 | 133900 | 6868506250 | 24700 | 24650 | 24700 | 24650 | 558 |
| 348 | 20231117 | 133800 | 6854738250 | 24700 | 24650 | 24700 | 24650 | 405 |
| 349 | 20231117 | 133700 | 6844742200 | 24650 | 24700 | 24700 | 24650 | 636 |
| 350 | 20231117 | 133600 | 6829058050 | 24700 | 24700 | 24700 | 24650 | 280 |
| 351 | 20231117 | 133500 | 6822151500 | 24700 | 24650 | 24700 | 24600 | 3835 |
| 352 | 20231117 | 133400 | 6727700700 | 24700 | 24650 | 24700 | 24650 | 328 |
| 353 | 20231117 | 133300 | 6719611300 | 24650 | 24700 | 24700 | 24650 | 194 |
| 354 | 20231117 | 133200 | 6714826050 | 24700 | 24650 | 24700 | 24650 | 438 |
| 355 | 20231117 | 133100 | 6704016450 | 24700 | 24700 | 24700 | 24650 | 177 |
| 356 | 20231117 | 133000 | 6699647250 | 24700 | 24750 | 24750 | 24650 | 190 |
| 357 | 20231117 | 132900 | 6694958500 | 24750 | 24750 | 24750 | 24700 | 594 |
| 358 | 20231117 | 132800 | 6680282300 | 24750 | 24700 | 24750 | 24700 | 167 |
| 359 | 20231117 | 132700 | 6676155650 | 24750 | 24750 | 24750 | 24700 | 132 |
| 360 | 20231117 | 132600 | 6672891950 | 24750 | 24700 | 24750 | 24650 | 733 |
| 361 | 20231117 | 132500 | 6654774200 | 24700 | 24700 | 24700 | 24650 | 373 |
| 362 | 20231117 | 132400 | 6645573550 | 24700 | 24700 | 24700 | 24650 | 377 |
| 363 | 20231117 | 132300 | 6636264300 | 24700 | 24650 | 24700 | 24650 | 413 |
| 364 | 20231117 | 132200 | 6626069600 | 24700 | 24700 | 24700 | 24650 | 5017 |
| 365 | 20231117 | 132100 | 6502151050 | 24750 | 24750 | 24750 | 24700 | 463 |
| 366 | 20231117 | 132000 | 6490707800 | 24750 | 24750 | 24750 | 24700 | 449 |
| 367 | 20231117 | 131900 | 6479603950 | 24750 | 24700 | 24750 | 24700 | 513 |
| 368 | 20231117 | 131800 | 6466915600 | 24750 | 24750 | 24750 | 24700 | 529 |
| 369 | 20231117 | 131700 | 6453843200 | 24700 | 24700 | 24750 | 24700 | 440 |
| 370 | 20231117 | 131600 | 6442965200 | 24750 | 24700 | 24750 | 24700 | 606 |
| 371 | 20231117 | 131500 | 6427994500 | 24750 | 24750 | 24800 | 24700 | 1178 |
| 372 | 20231117 | 131400 | 6398836750 | 24750 | 24750 | 24800 | 24750 | 525 |
| 373 | 20231117 | 131300 | 6385833000 | 24800 | 24800 | 24800 | 24750 | 259 |
| 374 | 20231117 | 131200 | 6379416700 | 24750 | 24750 | 24800 | 24750 | 385 |
| 375 | 20231117 | 131100 | 6369883600 | 24800 | 24750 | 24800 | 24750 | 991 |
| 376 | 20231117 | 131000 | 6345325750 | 24800 | 24750 | 24800 | 24750 | 571 |
| 377 | 20231117 | 130900 | 6331173700 | 24750 | 24800 | 24800 | 24750 | 257 |
| 378 | 20231117 | 130800 | 6324809800 | 24800 | 24750 | 24800 | 24750 | 456 |
| 379 | 20231117 | 130700 | 6313513800 | 24750 | 24750 | 24750 | 24750 | 178 |
| 380 | 20231117 | 130600 | 6309108300 | 24750 | 24800 | 24800 | 24750 | 238 |
| 381 | 20231117 | 130500 | 6303217250 | 24800 | 24750 | 24800 | 24750 | 566 |
| 382 | 20231117 | 130400 | 6289197300 | 24800 | 24800 | 24800 | 24800 | 221 |
| 383 | 20231117 | 130300 | 6283716500 | 24800 | 24800 | 24800 | 24800 | 338 |
| 384 | 20231117 | 130200 | 6275334100 | 24800 | 24800 | 24850 | 24800 | 1258 |
| 385 | 20231117 | 130100 | 6244125600 | 24850 | 24800 | 24850 | 24800 | 148 |
| 386 | 20231117 | 130000 | 6240455150 | 24800 | 24800 | 24850 | 24800 | 360 |
| 387 | 20231117 | 125900 | 6231526450 | 24800 | 24800 | 24850 | 24800 | 407 |
| 388 | 20231117 | 125800 | 6221422750 | 24850 | 24800 | 24850 | 24800 | 261 |
| 389 | 20231117 | 125700 | 6214949750 | 24850 | 24850 | 24850 | 24800 | 367 |
| 390 | 20231117 | 125600 | 6205845700 | 24850 | 24800 | 24850 | 24800 | 363 |
| 391 | 20231117 | 125500 | 6196833300 | 24800 | 24800 | 24850 | 24800 | 56 |
| 392 | 20231117 | 125400 | 6195444450 | 24800 | 24800 | 24850 | 24800 | 282 |
| 393 | 20231117 | 125300 | 6188450700 | 24800 | 24850 | 24850 | 24800 | 341 |
| 394 | 20231117 | 125200 | 6179983500 | 24850 | 24800 | 24850 | 24800 | 187 |
| 395 | 20231117 | 125100 | 6175345300 | 24800 | 24800 | 24850 | 24800 | 162 |
| 396 | 20231117 | 125000 | 6171327050 | 24850 | 24800 | 24850 | 24800 | 435 |
| 397 | 20231117 | 124900 | 6160528100 | 24800 | 24800 | 24800 | 24800 | 178 |
| 398 | 20231117 | 124800 | 6156113700 | 24800 | 24850 | 24850 | 24800 | 224 |
| 399 | 20231117 | 124700 | 6150551150 | 24800 | 24800 | 24850 | 24800 | 369 |
| 400 | 20231117 | 124600 | 6141389850 | 24850 | 24800 | 24850 | 24800 | 108 |
| 401 | 20231117 | 124500 | 6138710850 | 24800 | 24800 | 24800 | 24800 | 151 |
| 402 | 20231117 | 124400 | 6134966050 | 24800 | 24850 | 24850 | 24800 | 407 |
| 403 | 20231117 | 124300 | 6124857750 | 24800 | 24800 | 24850 | 24800 | 160 |
| 404 | 20231117 | 124200 | 6120889700 | 24800 | 24800 | 24800 | 24800 | 169 |
| 405 | 20231117 | 124100 | 6116698500 | 24800 | 24800 | 24800 | 24750 | 760 |
| 406 | 20231117 | 124000 | 6097854450 | 24750 | 24750 | 24800 | 24750 | 268 |
| 407 | 20231117 | 123900 | 6091221200 | 24750 | 24800 | 24800 | 24750 | 142 |
| 408 | 20231117 | 123800 | 6087706450 | 24750 | 24750 | 24800 | 24750 | 420 |
| 409 | 20231117 | 123700 | 6077301400 | 24750 | 24750 | 24750 | 24750 | 93 |
| 410 | 20231117 | 123600 | 6074999650 | 24750 | 24800 | 24800 | 24750 | 2005 |
| 411 | 20231117 | 123500 | 6025293050 | 24800 | 24850 | 24850 | 24800 | 351 |
| 412 | 20231117 | 123400 | 6016578150 | 24800 | 24850 | 24850 | 24800 | 144 |
| 413 | 20231117 | 123300 | 6013006450 | 24800 | 24850 | 24850 | 24800 | 180 |
| 414 | 20231117 | 123200 | 6008540950 | 24850 | 24850 | 24850 | 24800 | 513 |
| 415 | 20231117 | 123100 | 5995804250 | 24800 | 24800 | 24850 | 24800 | 493 |
| 416 | 20231117 | 123000 | 5983557800 | 24800 | 24800 | 24850 | 24800 | 360 |
| 417 | 20231117 | 122900 | 5974619550 | 24800 | 24800 | 24850 | 24800 | 404 |
| 418 | 20231117 | 122800 | 5964590300 | 24850 | 24800 | 24850 | 24800 | 245 |
| 419 | 20231117 | 122700 | 5958507900 | 24800 | 24800 | 24850 | 24800 | 743 |
| 420 | 20231117 | 122600 | 5940079950 | 24800 | 24850 | 24850 | 24800 | 316 |
| 421 | 20231117 | 122500 | 5932232650 | 24850 | 24850 | 24850 | 24800 | 353 |
| 422 | 20231117 | 122400 | 5923474900 | 24900 | 24800 | 24900 | 24800 | 150 |
| 423 | 20231117 | 122300 | 5919751900 | 24800 | 24900 | 24900 | 24800 | 880 |
| 424 | 20231117 | 122200 | 5897850000 | 24850 | 24900 | 24900 | 24850 | 103 |
| 425 | 20231117 | 122100 | 5895290400 | 24850 | 24900 | 24900 | 24850 | 468 |
| 426 | 20231117 | 122000 | 5883659350 | 24850 | 24850 | 24850 | 24800 | 200 |
| 427 | 20231117 | 121900 | 5878691950 | 24850 | 24850 | 24850 | 24800 | 1540 |
| 428 | 20231117 | 121800 | 5840424250 | 24850 | 24850 | 24900 | 24850 | 281 |
| 429 | 20231117 | 121700 | 5833436850 | 24900 | 24850 | 24900 | 24850 | 286 |
| 430 | 20231117 | 121600 | 5826316750 | 24850 | 24850 | 24900 | 24850 | 226 |
| 431 | 20231117 | 121500 | 5820700600 | 24850 | 24900 | 24900 | 24850 | 70 |
| 432 | 20231117 | 121400 | 5818958950 | 24850 | 24900 | 24900 | 24850 | 511 |
| 433 | 20231117 | 121300 | 5806250600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 434 | 20231117 | 121200 | 5806250600 | 24850 | 24850 | 24850 | 24850 | 31 |
| 435 | 20231117 | 121100 | 5805480250 | 24850 | 24850 | 24900 | 24850 | 316 |
| 436 | 20231117 | 121000 | 5797615150 | 24850 | 24900 | 24900 | 24850 | 188 |
| 437 | 20231117 | 120900 | 5792942850 | 24900 | 24900 | 24900 | 24900 | 186 |
| 438 | 20231117 | 120800 | 5788311450 | 24900 | 24900 | 24900 | 24850 | 521 |
| 439 | 20231117 | 120700 | 5775339900 | 24850 | 24850 | 24850 | 24850 | 27 |
| 440 | 20231117 | 120600 | 5774668950 | 24850 | 24900 | 24900 | 24850 | 52 |
| 441 | 20231117 | 120500 | 5773376700 | 24850 | 24850 | 24900 | 24850 | 837 |
| 442 | 20231117 | 120400 | 5752538500 | 24850 | 24850 | 24850 | 24800 | 770 |
| 443 | 20231117 | 120300 | 5733409250 | 24850 | 24900 | 24900 | 24850 | 912 |
| 444 | 20231117 | 120200 | 5710743550 | 24850 | 24900 | 24900 | 24850 | 244 |
| 445 | 20231117 | 120100 | 5704668000 | 24850 | 24850 | 24850 | 24850 | 362 |
| 446 | 20231117 | 120000 | 5695672300 | 24850 | 24850 | 24850 | 24850 | 40 |
| 447 | 20231117 | 115900 | 5694678300 | 24850 | 24850 | 24900 | 24850 | 297 |
| 448 | 20231117 | 115800 | 5687287750 | 24850 | 24850 | 24850 | 24850 | 179 |
| 449 | 20231117 | 115700 | 5682839600 | 24850 | 24850 | 24850 | 24850 | 254 |
| 450 | 20231117 | 115600 | 5676527700 | 24850 | 24900 | 24900 | 24850 | 274 |
| 451 | 20231117 | 115500 | 5669706450 | 24850 | 24850 | 24850 | 24850 | 20 |
| 452 | 20231117 | 115400 | 5669209450 | 24850 | 24900 | 24900 | 24850 | 56 |
| 453 | 20231117 | 115300 | 5667817600 | 24850 | 24900 | 24950 | 24850 | 244 |
| 454 | 20231117 | 115200 | 5661743500 | 24900 | 24900 | 24950 | 24900 | 897 |
| 455 | 20231117 | 115100 | 5639407650 | 24900 | 24950 | 24950 | 24900 | 223 |
| 456 | 20231117 | 115000 | 5633845950 | 24900 | 24900 | 24950 | 24900 | 317 |
| 457 | 20231117 | 114900 | 5625942650 | 24900 | 24900 | 24900 | 24900 | 91 |
| 458 | 20231117 | 114800 | 5623676750 | 24950 | 24900 | 24950 | 24900 | 412 |
| 459 | 20231117 | 114700 | 5613416450 | 24900 | 24950 | 24950 | 24900 | 231 |
| 460 | 20231117 | 114600 | 5607654300 | 24900 | 24900 | 24950 | 24900 | 273 |
| 461 | 20231117 | 114500 | 5600856500 | 24900 | 24900 | 24950 | 24900 | 264 |
| 462 | 20231117 | 114400 | 5594282500 | 24900 | 24950 | 24950 | 24900 | 220 |
| 463 | 20231117 | 114300 | 5588803150 | 24950 | 24900 | 24950 | 24900 | 280 |
| 464 | 20231117 | 114200 | 5581821150 | 24900 | 24900 | 24900 | 24900 | 34 |
| 465 | 20231117 | 114100 | 5580974550 | 24900 | 24900 | 24900 | 24900 | 49 |
| 466 | 20231117 | 114000 | 5579754450 | 24900 | 24950 | 24950 | 24900 | 411 |
| 467 | 20231117 | 113900 | 5569508800 | 24900 | 24950 | 24950 | 24900 | 326 |
| 468 | 20231117 | 113800 | 5561386300 | 24950 | 24900 | 24950 | 24900 | 132 |
| 469 | 20231117 | 113700 | 5558099200 | 24950 | 24900 | 24950 | 24900 | 309 |
| 470 | 20231117 | 113600 | 5550395100 | 24900 | 24900 | 24900 | 24900 | 239 |
| 471 | 20231117 | 113500 | 5544444000 | 24900 | 24950 | 24950 | 24900 | 49 |
| 472 | 20231117 | 113400 | 5543223200 | 24950 | 24950 | 24950 | 24950 | 208 |
| 473 | 20231117 | 113300 | 5538033600 | 24850 | 24850 | 24950 | 24850 | 2250 |
| 474 | 20231117 | 113200 | 5481943200 | 24850 | 24850 | 24850 | 24850 | 34 |
| 475 | 20231117 | 113100 | 5481098300 | 24900 | 24900 | 24950 | 24900 | 517 |
| 476 | 20231117 | 113000 | 5468214950 | 24900 | 24900 | 24900 | 24900 | 393 |
| 477 | 20231117 | 112900 | 5458429250 | 24900 | 24950 | 24950 | 24900 | 245 |
| 478 | 20231117 | 112800 | 5452327050 | 24950 | 24900 | 24950 | 24900 | 529 |
| 479 | 20231117 | 112700 | 5439132350 | 24950 | 24900 | 24950 | 24900 | 251 |
| 480 | 20231117 | 112600 | 5432871250 | 24900 | 24800 | 24900 | 24800 | 1690 |
| 481 | 20231117 | 112500 | 5390790650 | 24850 | 24800 | 24850 | 24800 | 2706 |
| 482 | 20231117 | 112400 | 5323568050 | 24850 | 24850 | 24850 | 24800 | 57 |
| 483 | 20231117 | 112300 | 5322153300 | 24850 | 24800 | 24850 | 24800 | 337 |
| 484 | 20231117 | 112200 | 5313795200 | 24800 | 24850 | 24850 | 24800 | 309 |
| 485 | 20231117 | 112100 | 5306120500 | 24750 | 24800 | 24850 | 24750 | 461 |
| 486 | 20231117 | 112000 | 5294679100 | 24800 | 24800 | 24800 | 24800 | 460 |
| 487 | 20231117 | 111900 | 5283271100 | 24750 | 24750 | 24800 | 24750 | 1718 |
| 488 | 20231117 | 111800 | 5240675650 | 24750 | 24750 | 24750 | 24750 | 70 |
| 489 | 20231117 | 111700 | 5238943150 | 24700 | 24750 | 24750 | 24700 | 1647 |
| 490 | 20231117 | 111600 | 5198181600 | 24700 | 24700 | 24700 | 24700 | 310 |
| 491 | 20231117 | 111500 | 5190524600 | 24650 | 24700 | 24750 | 24650 | 258 |
| 492 | 20231117 | 111400 | 5184157550 | 24700 | 24650 | 24750 | 24650 | 2159 |
| 493 | 20231117 | 111300 | 5130836950 | 24700 | 24650 | 24700 | 24650 | 604 |
| 494 | 20231117 | 111200 | 5115934800 | 24650 | 24650 | 24650 | 24650 | 178 |
| 495 | 20231117 | 111100 | 5111547100 | 24700 | 24650 | 24700 | 24650 | 661 |
| 496 | 20231117 | 111000 | 5095228250 | 24650 | 24650 | 24700 | 24650 | 436 |
| 497 | 20231117 | 110900 | 5084468750 | 24650 | 24650 | 24650 | 24600 | 991 |
| 498 | 20231117 | 110800 | 5060055800 | 24600 | 24650 | 24650 | 24600 | 324 |
| 499 | 20231117 | 110700 | 5052075000 | 24650 | 24600 | 24650 | 24600 | 1059 |
| 500 | 20231117 | 110600 | 5025990050 | 24600 | 24650 | 24650 | 24600 | 316 |
| 501 | 20231117 | 110500 | 5018209700 | 24650 | 24650 | 24650 | 24600 | 1438 |
| 502 | 20231117 | 110400 | 4982795050 | 24650 | 24650 | 24650 | 24600 | 388 |
| 503 | 20231117 | 110300 | 4973237650 | 24650 | 24600 | 24650 | 24600 | 276 |
| 504 | 20231117 | 110200 | 4966447950 | 24600 | 24650 | 24650 | 24600 | 416 |
| 505 | 20231117 | 110100 | 4956214050 | 24600 | 24600 | 24650 | 24600 | 519 |
| 506 | 20231117 | 110000 | 4943435300 | 24600 | 24650 | 24650 | 24600 | 2702 |
| 507 | 20231117 | 105900 | 4876862200 | 24600 | 24600 | 24650 | 24600 | 413 |
| 508 | 20231117 | 105800 | 4866697300 | 24650 | 24600 | 24650 | 24600 | 589 |
| 509 | 20231117 | 105700 | 4852194450 | 24650 | 24600 | 24650 | 24600 | 404 |
| 510 | 20231117 | 105600 | 4842250700 | 24650 | 24650 | 24650 | 24650 | 5279 |
| 511 | 20231117 | 105500 | 4712123350 | 24650 | 24650 | 24700 | 24650 | 1213 |
| 512 | 20231117 | 105400 | 4682211900 | 24650 | 24700 | 24700 | 24650 | 2444 |
| 513 | 20231117 | 105300 | 4621865450 | 24700 | 24700 | 24750 | 24700 | 477 |
| 514 | 20231117 | 105200 | 4610083300 | 24750 | 24700 | 24750 | 24700 | 2164 |
| 515 | 20231117 | 105100 | 4556621600 | 24700 | 24800 | 24800 | 24700 | 6654 |
| 516 | 20231117 | 105000 | 4391939900 | 24800 | 24750 | 24800 | 24750 | 60 |
| 517 | 20231117 | 104900 | 4390453900 | 24750 | 24800 | 24800 | 24750 | 545 |
| 518 | 20231117 | 104800 | 4376950050 | 24750 | 24750 | 24800 | 24750 | 138 |
| 519 | 20231117 | 104700 | 4373529400 | 24800 | 24750 | 24850 | 24750 | 48 |
| 520 | 20231117 | 104600 | 4372339300 | 24800 | 24850 | 24850 | 24800 | 948 |
| 521 | 20231117 | 104500 | 4348815200 | 24850 | 24800 | 24850 | 24800 | 96 |
| 522 | 20231117 | 104400 | 4346434250 | 24800 | 24800 | 24800 | 24800 | 1602 |
| 523 | 20231117 | 104300 | 4306704650 | 24800 | 24750 | 24800 | 24750 | 885 |
| 524 | 20231117 | 104200 | 4284761400 | 24750 | 24750 | 24750 | 24750 | 369 |
| 525 | 20231117 | 104100 | 4275628650 | 24750 | 24750 | 24800 | 24750 | 170 |
| 526 | 20231117 | 104000 | 4271416150 | 24800 | 24750 | 24800 | 24750 | 382 |
| 527 | 20231117 | 103900 | 4261951350 | 24750 | 24750 | 24800 | 24750 | 264 |
| 528 | 20231117 | 103800 | 4255412750 | 24850 | 24700 | 24850 | 24700 | 1791 |
| 529 | 20231117 | 103700 | 4211025050 | 24800 | 24700 | 24800 | 24700 | 737 |
| 530 | 20231117 | 103600 | 4192797900 | 24700 | 24750 | 24800 | 24700 | 683 |
| 531 | 20231117 | 103500 | 4175889900 | 24750 | 24750 | 24750 | 24750 | 287 |
| 532 | 20231117 | 103400 | 4168786650 | 24750 | 24750 | 24800 | 24750 | 346 |
| 533 | 20231117 | 103300 | 4160213150 | 24750 | 24750 | 24750 | 24750 | 1855 |
| 534 | 20231117 | 103200 | 4114301900 | 24750 | 24850 | 24850 | 24750 | 1168 |
| 535 | 20231117 | 103100 | 4085339000 | 24850 | 24850 | 24850 | 24800 | 285 |
| 536 | 20231117 | 103000 | 4078258100 | 24850 | 24850 | 24900 | 24800 | 752 |
| 537 | 20231117 | 102900 | 4059588350 | 24900 | 24800 | 24900 | 24800 | 1337 |
| 538 | 20231117 | 102800 | 4026361050 | 24900 | 24850 | 24900 | 24800 | 313 |
| 539 | 20231117 | 102700 | 4018582100 | 24800 | 24900 | 24900 | 24800 | 384 |
| 540 | 20231117 | 102600 | 4009053900 | 24900 | 24800 | 24900 | 24800 | 214 |
| 541 | 20231117 | 102500 | 4003736500 | 24800 | 24800 | 24800 | 24800 | 1319 |
| 542 | 20231117 | 102400 | 3971025300 | 24800 | 24750 | 24800 | 24750 | 1123 |
| 543 | 20231117 | 102300 | 3943230350 | 24750 | 24700 | 24750 | 24700 | 89 |
| 544 | 20231117 | 102200 | 3941031400 | 24700 | 24700 | 24750 | 24700 | 788 |
| 545 | 20231117 | 102100 | 3921557550 | 24700 | 24700 | 24750 | 24700 | 179 |
| 546 | 20231117 | 102000 | 3917131250 | 24750 | 24750 | 24800 | 24750 | 239 |
| 547 | 20231117 | 101900 | 3911215950 | 24750 | 24750 | 24800 | 24750 | 1015 |
| 548 | 20231117 | 101800 | 3886080250 | 24750 | 24700 | 24900 | 24700 | 4807 |
| 549 | 20231117 | 101700 | 3767060700 | 24700 | 24650 | 24700 | 24650 | 164 |
| 550 | 20231117 | 101600 | 3763016200 | 24700 | 24650 | 24700 | 24650 | 1292 |
| 551 | 20231117 | 101500 | 3731132850 | 24650 | 24650 | 24650 | 24650 | 493 |
| 552 | 20231117 | 101400 | 3718980400 | 24650 | 24700 | 24700 | 24650 | 651 |
| 553 | 20231117 | 101300 | 3702932200 | 24650 | 24650 | 24700 | 24600 | 2756 |
| 554 | 20231117 | 101200 | 3634993000 | 24650 | 24650 | 24650 | 24650 | 1379 |
| 555 | 20231117 | 101100 | 3601000650 | 24700 | 24700 | 24700 | 24650 | 504 |
| 556 | 20231117 | 101000 | 3588561850 | 24700 | 24650 | 24700 | 24650 | 4520 |
| 557 | 20231117 | 100900 | 3477122050 | 24700 | 24700 | 24700 | 24650 | 928 |
| 558 | 20231117 | 100800 | 3454214750 | 24700 | 24700 | 24750 | 24650 | 4371 |
| 559 | 20231117 | 100700 | 3346289650 | 24700 | 24800 | 24800 | 24700 | 8401 |
| 560 | 20231117 | 100600 | 3138386850 | 24800 | 24850 | 24900 | 24800 | 9517 |
| 561 | 20231117 | 100500 | 2902192300 | 24850 | 24900 | 24900 | 24850 | 250 |
| 562 | 20231117 | 100400 | 2895978900 | 24900 | 24900 | 24950 | 24850 | 1698 |
| 563 | 20231117 | 100300 | 2853708200 | 24900 | 24900 | 24950 | 24900 | 542 |
| 564 | 20231117 | 100200 | 2840211900 | 24950 | 24900 | 24950 | 24900 | 485 |
| 565 | 20231117 | 100100 | 2828123250 | 24950 | 24950 | 24950 | 24900 | 580 |
| 566 | 20231117 | 100000 | 2813652300 | 24950 | 24950 | 24950 | 24950 | 308 |
| 567 | 20231117 | 095900 | 2805967700 | 24950 | 25000 | 25000 | 24950 | 217 |
| 568 | 20231117 | 095800 | 2800548700 | 24950 | 24950 | 25000 | 24950 | 439 |
| 569 | 20231117 | 095700 | 2789577050 | 24950 | 24900 | 25000 | 24900 | 327 |
| 570 | 20231117 | 095600 | 2781424300 | 24900 | 24950 | 25000 | 24900 | 383 |
| 571 | 20231117 | 095500 | 2771870650 | 24950 | 24950 | 25000 | 24950 | 594 |
| 572 | 20231117 | 095400 | 2757040350 | 24950 | 25000 | 25000 | 24900 | 138 |
| 573 | 20231117 | 095300 | 2753600600 | 25000 | 24950 | 25000 | 24900 | 1113 |
| 574 | 20231117 | 095200 | 2725831550 | 24900 | 24850 | 24900 | 24850 | 839 |
| 575 | 20231117 | 095100 | 2704955650 | 24900 | 24900 | 24950 | 24900 | 738 |
| 576 | 20231117 | 095000 | 2686579000 | 24900 | 24900 | 24950 | 24850 | 587 |
| 577 | 20231117 | 094900 | 2671984550 | 24850 | 24900 | 24950 | 24850 | 1817 |
| 578 | 20231117 | 094800 | 2626760550 | 24850 | 24850 | 24900 | 24850 | 454 |
| 579 | 20231117 | 094700 | 2615471300 | 24850 | 24850 | 24900 | 24850 | 363 |
| 580 | 20231117 | 094600 | 2606449850 | 24850 | 24850 | 24900 | 24850 | 755 |
| 581 | 20231117 | 094500 | 2587667050 | 24850 | 24850 | 24900 | 24850 | 494 |
| 582 | 20231117 | 094400 | 2575391100 | 24850 | 24850 | 24900 | 24800 | 1548 |
| 583 | 20231117 | 094300 | 2536979300 | 24850 | 24900 | 24900 | 24850 | 1131 |
| 584 | 20231117 | 094200 | 2508861950 | 24900 | 24800 | 24900 | 24800 | 3118 |
| 585 | 20231117 | 094100 | 2431449550 | 24800 | 24850 | 24850 | 24800 | 12933 |
| 586 | 20231117 | 094000 | 2110091000 | 24850 | 24900 | 24900 | 24850 | 3861 |
| 587 | 20231117 | 093900 | 2013980200 | 24900 | 24850 | 24950 | 24850 | 2072 |
| 588 | 20231117 | 093800 | 1962354500 | 24850 | 24950 | 24950 | 24850 | 9867 |
| 589 | 20231117 | 093700 | 1716509150 | 25000 | 24950 | 25000 | 24950 | 898 |
| 590 | 20231117 | 093600 | 1694086250 | 24950 | 25000 | 25050 | 24950 | 5894 |
| 591 | 20231117 | 093500 | 1546773200 | 25000 | 25050 | 25050 | 25000 | 847 |
| 592 | 20231117 | 093400 | 1525575600 | 25000 | 25050 | 25100 | 25000 | 1122 |
| 593 | 20231117 | 093300 | 1497471400 | 25000 | 25000 | 25050 | 25000 | 706 |
| 594 | 20231117 | 093200 | 1479816200 | 25000 | 25050 | 25050 | 25000 | 216 |
| 595 | 20231117 | 093100 | 1474407550 | 25050 | 25000 | 25050 | 25000 | 1087 |
| 596 | 20231117 | 093000 | 1447197200 | 25000 | 25000 | 25050 | 25000 | 895 |
| 597 | 20231117 | 092900 | 1424815850 | 25000 | 25100 | 25100 | 25000 | 4654 |
| 598 | 20231117 | 092800 | 1308241250 | 25050 | 25100 | 25100 | 25050 | 1174 |
| 599 | 20231117 | 092700 | 1278815950 | 25050 | 25100 | 25100 | 25050 | 426 |
| 600 | 20231117 | 092600 | 1268142300 | 25100 | 25050 | 25100 | 25050 | 1081 |
| 601 | 20231117 | 092500 | 1241059250 | 25050 | 25100 | 25100 | 25050 | 2038 |
| 602 | 20231117 | 092400 | 1189927250 | 25150 | 25150 | 25150 | 25100 | 385 |
| 603 | 20231117 | 092300 | 1180250000 | 25100 | 25250 | 25250 | 25100 | 3928 |
| 604 | 20231117 | 092200 | 1081392400 | 25200 | 25150 | 25250 | 25150 | 1119 |
| 605 | 20231117 | 092100 | 1053231400 | 25150 | 25100 | 25150 | 25100 | 794 |
| 606 | 20231117 | 092000 | 1033287450 | 25100 | 25050 | 25100 | 25050 | 521 |
| 607 | 20231117 | 091900 | 1020217200 | 25150 | 25100 | 25150 | 25050 | 426 |
| 608 | 20231117 | 091800 | 1009529400 | 25100 | 25000 | 25100 | 25000 | 1497 |
| 609 | 20231117 | 091700 | 972085050 | 25000 | 25050 | 25050 | 25000 | 711 |
| 610 | 20231117 | 091600 | 954306600 | 25050 | 25000 | 25050 | 25000 | 264 |
| 611 | 20231117 | 091500 | 947706000 | 25000 | 25050 | 25050 | 24950 | 367 |
| 612 | 20231117 | 091400 | 938518250 | 24950 | 25000 | 25000 | 24950 | 479 |
| 613 | 20231117 | 091300 | 926550950 | 25000 | 24950 | 25000 | 24950 | 249 |
| 614 | 20231117 | 091200 | 920333500 | 24950 | 25000 | 25000 | 24950 | 1046 |
| 615 | 20231117 | 091100 | 894222650 | 25000 | 25050 | 25050 | 24950 | 2307 |
| 616 | 20231117 | 091000 | 836547100 | 25000 | 25050 | 25050 | 25000 | 1946 |
| 617 | 20231117 | 090900 | 787808250 | 25050 | 25200 | 25250 | 25050 | 2184 |
| 618 | 20231117 | 090800 | 732842600 | 25200 | 25150 | 25300 | 25100 | 1574 |
| 619 | 20231117 | 090700 | 693297950 | 25150 | 24950 | 25150 | 24950 | 3090 |
| 620 | 20231117 | 090600 | 616022350 | 24950 | 24900 | 25000 | 24900 | 996 |
| 621 | 20231117 | 090500 | 591176300 | 24900 | 24900 | 24950 | 24900 | 2313 |
| 622 | 20231117 | 090400 | 533534850 | 24900 | 24950 | 24950 | 24850 | 2033 |
| 623 | 20231117 | 090300 | 482940850 | 24950 | 24950 | 24950 | 24900 | 1728 |
| 624 | 20231117 | 090200 | 439896350 | 24950 | 24850 | 24950 | 24850 | 2047 |
| 625 | 20231117 | 090100 | 388991350 | 24850 | 25050 | 25150 | 24800 | 7971 |
| 626 | 20231117 | 090000 | 190252200 | 25050 | 25400 | 25400 | 25000 | 7533 |