30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 8766 |
| 3 | 20231117 | 182900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231117 | 182800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231117 | 182700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231117 | 182600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231117 | 182500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231117 | 182400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231117 | 182300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231117 | 182200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231117 | 182100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231117 | 182000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231117 | 181900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231117 | 181800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231117 | 181700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231117 | 181600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231117 | 181500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231117 | 181400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231117 | 181300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231117 | 181200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231117 | 181100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231117 | 181000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231117 | 180900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231117 | 180800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231117 | 180700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231117 | 180600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231117 | 180500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231117 | 180400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231117 | 180300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231117 | 180200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231117 | 180100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231117 | 180000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 8766 |
| 33 | 20231117 | 175900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231117 | 175800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231117 | 175700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231117 | 175600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231117 | 175500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231117 | 175400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231117 | 175300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231117 | 175200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231117 | 175100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231117 | 175000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231117 | 174900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231117 | 174800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231117 | 174700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231117 | 174600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231117 | 174500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231117 | 174400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231117 | 174300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231117 | 174200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231117 | 174100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231117 | 174000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231117 | 173900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231117 | 173800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231117 | 173700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231117 | 173600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231117 | 173500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231117 | 173400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231117 | 173300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231117 | 173200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231117 | 173100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231117 | 173000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 8766 |
| 63 | 20231117 | 172900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231117 | 172800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231117 | 172700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231117 | 172600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231117 | 172500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231117 | 172400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231117 | 172300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231117 | 172200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231117 | 172100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231117 | 172000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231117 | 171900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231117 | 171800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231117 | 171700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231117 | 171600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231117 | 171500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231117 | 171400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231117 | 171300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231117 | 171200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231117 | 171100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231117 | 171000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231117 | 170900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231117 | 170800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231117 | 170700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231117 | 170600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231117 | 170500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231117 | 170400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231117 | 170300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231117 | 170200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231117 | 170100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231117 | 170000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 8766 |
| 93 | 20231117 | 165900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231117 | 165800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231117 | 165700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231117 | 165600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231117 | 165500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231117 | 165400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231117 | 165300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231117 | 165200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231117 | 165100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231117 | 165000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231117 | 164900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231117 | 164800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231117 | 164700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231117 | 164600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231117 | 164500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231117 | 164400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231117 | 164300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231117 | 164200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231117 | 164100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231117 | 164000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231117 | 163900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231117 | 163800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231117 | 163700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231117 | 163600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231117 | 163500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231117 | 163400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231117 | 163300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231117 | 163200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231117 | 163100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231117 | 163000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 8766 |
| 123 | 20231117 | 162900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231117 | 162800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231117 | 162700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231117 | 162600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231117 | 162500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231117 | 162400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231117 | 162300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231117 | 162200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231117 | 162100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231117 | 162000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231117 | 161900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231117 | 161800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231117 | 161700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231117 | 161600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231117 | 161500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231117 | 161400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231117 | 161300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231117 | 161200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231117 | 161100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231117 | 161000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231117 | 160900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231117 | 160800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231117 | 160700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231117 | 160600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231117 | 160500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231117 | 160400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231117 | 160300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231117 | 160200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231117 | 160100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231117 | 160000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 8766 |
| 153 | 20231117 | 155900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231117 | 155800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231117 | 155700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231117 | 155600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231117 | 155500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231117 | 155400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231117 | 155300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231117 | 155200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231117 | 155100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231117 | 155000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231117 | 154900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231117 | 154800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231117 | 154700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231117 | 154600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231117 | 154500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231117 | 154400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231117 | 154300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231117 | 154200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231117 | 154100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231117 | 154000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231117 | 153900 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231117 | 153800 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231117 | 153700 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231117 | 153600 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231117 | 153500 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231117 | 153400 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231117 | 153300 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231117 | 153200 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231117 | 153100 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231117 | 153000 | 5938823550 | 23250 | 23250 | 23250 | 23250 | 17532 |
| 183 | 20231117 | 152900 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231117 | 152800 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231117 | 152700 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231117 | 152600 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231117 | 152500 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231117 | 152400 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231117 | 152300 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231117 | 152200 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231117 | 152100 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231117 | 152000 | 5735014050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231117 | 151900 | 5735014050 | 23200 | 23200 | 23200 | 23100 | 2093 |
| 194 | 20231117 | 151800 | 5686511650 | 23150 | 23150 | 23200 | 23150 | 914 |
| 195 | 20231117 | 151700 | 5665350600 | 23200 | 23200 | 23200 | 23150 | 394 |
| 196 | 20231117 | 151600 | 5656211000 | 23200 | 23200 | 23200 | 23150 | 683 |
| 197 | 20231117 | 151500 | 5640387450 | 23200 | 23200 | 23200 | 23200 | 236 |
| 198 | 20231117 | 151400 | 5634912250 | 23200 | 23200 | 23200 | 23150 | 276 |
| 199 | 20231117 | 151300 | 5628513950 | 23200 | 23200 | 23200 | 23150 | 239 |
| 200 | 20231117 | 151200 | 5622974150 | 23200 | 23200 | 23200 | 23150 | 893 |
| 201 | 20231117 | 151100 | 5602293250 | 23200 | 23150 | 23200 | 23150 | 816 |
| 202 | 20231117 | 151000 | 5583396550 | 23200 | 23150 | 23200 | 23150 | 106 |
| 203 | 20231117 | 150900 | 5580937400 | 23200 | 23200 | 23200 | 23150 | 1017 |
| 204 | 20231117 | 150800 | 5557380350 | 23200 | 23200 | 23200 | 23150 | 181 |
| 205 | 20231117 | 150700 | 5553181400 | 23200 | 23200 | 23200 | 23150 | 398 |
| 206 | 20231117 | 150600 | 5543947900 | 23200 | 23200 | 23200 | 23150 | 137 |
| 207 | 20231117 | 150500 | 5540769750 | 23200 | 23200 | 23200 | 23150 | 239 |
| 208 | 20231117 | 150400 | 5535231950 | 23200 | 23200 | 23200 | 23150 | 134 |
| 209 | 20231117 | 150300 | 5532123250 | 23200 | 23200 | 23200 | 23150 | 199 |
| 210 | 20231117 | 150200 | 5527507700 | 23200 | 23200 | 23250 | 23150 | 182 |
| 211 | 20231117 | 150100 | 5523287550 | 23200 | 23200 | 23250 | 23200 | 611 |
| 212 | 20231117 | 150000 | 5509107400 | 23250 | 23250 | 23250 | 23200 | 268 |
| 213 | 20231117 | 145900 | 5502885450 | 23250 | 23250 | 23250 | 23200 | 536 |
| 214 | 20231117 | 145800 | 5490429450 | 23250 | 23250 | 23250 | 23200 | 416 |
| 215 | 20231117 | 145700 | 5480771300 | 23250 | 23250 | 23250 | 23200 | 158 |
| 216 | 20231117 | 145600 | 5477098350 | 23250 | 23250 | 23250 | 23200 | 337 |
| 217 | 20231117 | 145500 | 5469264150 | 23250 | 23250 | 23250 | 23200 | 348 |
| 218 | 20231117 | 145400 | 5461175400 | 23200 | 23250 | 23250 | 23200 | 225 |
| 219 | 20231117 | 145300 | 5455948700 | 23250 | 23250 | 23250 | 23200 | 316 |
| 220 | 20231117 | 145200 | 5448602000 | 23200 | 23250 | 23300 | 23200 | 874 |
| 221 | 20231117 | 145100 | 5428307550 | 23250 | 23250 | 23300 | 23200 | 3230 |
| 222 | 20231117 | 145000 | 5353221300 | 23250 | 23300 | 23300 | 23250 | 309 |
| 223 | 20231117 | 144900 | 5346028850 | 23300 | 23300 | 23300 | 23250 | 307 |
| 224 | 20231117 | 144800 | 5338881200 | 23300 | 23300 | 23300 | 23250 | 473 |
| 225 | 20231117 | 144700 | 5327877350 | 23300 | 23300 | 23300 | 23250 | 146 |
| 226 | 20231117 | 144600 | 5324477250 | 23300 | 23300 | 23300 | 23250 | 603 |
| 227 | 20231117 | 144500 | 5310437400 | 23300 | 23300 | 23300 | 23250 | 140 |
| 228 | 20231117 | 144400 | 5307177600 | 23300 | 23300 | 23300 | 23250 | 164 |
| 229 | 20231117 | 144300 | 5303356450 | 23300 | 23300 | 23300 | 23250 | 426 |
| 230 | 20231117 | 144200 | 5293432100 | 23300 | 23300 | 23300 | 23250 | 88 |
| 231 | 20231117 | 144100 | 5291382200 | 23300 | 23300 | 23300 | 23250 | 229 |
| 232 | 20231117 | 144000 | 5286049050 | 23250 | 23300 | 23300 | 23250 | 164 |
| 233 | 20231117 | 143900 | 5282228550 | 23300 | 23300 | 23300 | 23200 | 2629 |
| 234 | 20231117 | 143800 | 5221139100 | 23250 | 23300 | 23300 | 23250 | 773 |
| 235 | 20231117 | 143700 | 5203161450 | 23300 | 23250 | 23300 | 23250 | 91 |
| 236 | 20231117 | 143600 | 5201041750 | 23300 | 23300 | 23300 | 23250 | 170 |
| 237 | 20231117 | 143500 | 5197084200 | 23300 | 23300 | 23300 | 23250 | 208 |
| 238 | 20231117 | 143400 | 5192241950 | 23300 | 23300 | 23300 | 23250 | 755 |
| 239 | 20231117 | 143300 | 5174678000 | 23250 | 23300 | 23300 | 23250 | 1081 |
| 240 | 20231117 | 143200 | 5149533650 | 23300 | 23300 | 23300 | 23250 | 285 |
| 241 | 20231117 | 143100 | 5142901000 | 23300 | 23300 | 23300 | 23300 | 139 |
| 242 | 20231117 | 143000 | 5139662300 | 23300 | 23300 | 23300 | 23300 | 171 |
| 243 | 20231117 | 142900 | 5135678000 | 23300 | 23250 | 23300 | 23250 | 506 |
| 244 | 20231117 | 142800 | 5123907800 | 23250 | 23350 | 23350 | 23250 | 1315 |
| 245 | 20231117 | 142700 | 5093325500 | 23300 | 23350 | 23350 | 23300 | 403 |
| 246 | 20231117 | 142600 | 5083932350 | 23350 | 23350 | 23350 | 23300 | 576 |
| 247 | 20231117 | 142500 | 5070500150 | 23300 | 23350 | 23350 | 23300 | 702 |
| 248 | 20231117 | 142400 | 5054138050 | 23350 | 23350 | 23350 | 23300 | 90 |
| 249 | 20231117 | 142300 | 5052036650 | 23350 | 23300 | 23350 | 23300 | 202 |
| 250 | 20231117 | 142200 | 5047323500 | 23350 | 23350 | 23350 | 23300 | 760 |
| 251 | 20231117 | 142100 | 5029612100 | 23350 | 23350 | 23350 | 23300 | 1052 |
| 252 | 20231117 | 142000 | 5005048900 | 23350 | 23350 | 23350 | 23300 | 1554 |
| 253 | 20231117 | 141900 | 4968771500 | 23350 | 23350 | 23350 | 23350 | 152 |
| 254 | 20231117 | 141800 | 4965222300 | 23350 | 23300 | 23350 | 23300 | 261 |
| 255 | 20231117 | 141700 | 4959136900 | 23350 | 23350 | 23350 | 23300 | 137 |
| 256 | 20231117 | 141600 | 4955938900 | 23300 | 23350 | 23350 | 23300 | 222 |
| 257 | 20231117 | 141500 | 4950759300 | 23350 | 23350 | 23350 | 23300 | 463 |
| 258 | 20231117 | 141400 | 4939960650 | 23300 | 23350 | 23350 | 23300 | 115 |
| 259 | 20231117 | 141300 | 4937276150 | 23350 | 23350 | 23350 | 23300 | 521 |
| 260 | 20231117 | 141200 | 4925119100 | 23350 | 23350 | 23350 | 23300 | 363 |
| 261 | 20231117 | 141100 | 4916643950 | 23350 | 23350 | 23350 | 23300 | 128 |
| 262 | 20231117 | 141000 | 4913655750 | 23350 | 23350 | 23350 | 23300 | 697 |
| 263 | 20231117 | 140900 | 4897399950 | 23350 | 23350 | 23350 | 23300 | 286 |
| 264 | 20231117 | 140800 | 4890725450 | 23350 | 23350 | 23350 | 23300 | 243 |
| 265 | 20231117 | 140700 | 4885056500 | 23350 | 23300 | 23350 | 23300 | 651 |
| 266 | 20231117 | 140600 | 4869884700 | 23300 | 23250 | 23300 | 23250 | 180 |
| 267 | 20231117 | 140500 | 4865690850 | 23300 | 23300 | 23300 | 23300 | 396 |
| 268 | 20231117 | 140400 | 4856464050 | 23300 | 23300 | 23300 | 23250 | 337 |
| 269 | 20231117 | 140300 | 4848612050 | 23300 | 23300 | 23300 | 23250 | 195 |
| 270 | 20231117 | 140200 | 4844069050 | 23300 | 23300 | 23300 | 23250 | 293 |
| 271 | 20231117 | 140100 | 4837251450 | 23300 | 23300 | 23300 | 23250 | 1640 |
| 272 | 20231117 | 140000 | 4799039500 | 23300 | 23300 | 23300 | 23300 | 95 |
| 273 | 20231117 | 135900 | 4796826000 | 23300 | 23300 | 23300 | 23250 | 92 |
| 274 | 20231117 | 135800 | 4794683450 | 23300 | 23300 | 23300 | 23250 | 171 |
| 275 | 20231117 | 135700 | 4790699200 | 23300 | 23250 | 23300 | 23250 | 122 |
| 276 | 20231117 | 135600 | 4787856650 | 23300 | 23300 | 23300 | 23250 | 131 |
| 277 | 20231117 | 135500 | 4784805650 | 23300 | 23300 | 23300 | 23250 | 128 |
| 278 | 20231117 | 135400 | 4781824200 | 23300 | 23300 | 23300 | 23250 | 911 |
| 279 | 20231117 | 135300 | 4760634200 | 23300 | 23300 | 23300 | 23250 | 135 |
| 280 | 20231117 | 135200 | 4757490750 | 23300 | 23300 | 23300 | 23250 | 1377 |
| 281 | 20231117 | 135100 | 4725464300 | 23300 | 23300 | 23300 | 23250 | 208 |
| 282 | 20231117 | 135000 | 4720620350 | 23300 | 23300 | 23300 | 23250 | 1471 |
| 283 | 20231117 | 134900 | 4686346850 | 23300 | 23300 | 23300 | 23300 | 96 |
| 284 | 20231117 | 134800 | 4684110050 | 23300 | 23300 | 23300 | 23250 | 245 |
| 285 | 20231117 | 134700 | 4678408750 | 23300 | 23300 | 23300 | 23250 | 354 |
| 286 | 20231117 | 134600 | 4670160600 | 23300 | 23300 | 23300 | 23250 | 1162 |
| 287 | 20231117 | 134500 | 4643086150 | 23300 | 23300 | 23300 | 23250 | 936 |
| 288 | 20231117 | 134400 | 4621315100 | 23300 | 23300 | 23300 | 23250 | 118 |
| 289 | 20231117 | 134300 | 4618566200 | 23300 | 23300 | 23300 | 23250 | 429 |
| 290 | 20231117 | 134200 | 4608576900 | 23300 | 23300 | 23300 | 23250 | 110 |
| 291 | 20231117 | 134100 | 4606014700 | 23300 | 23300 | 23300 | 23250 | 3359 |
| 292 | 20231117 | 134000 | 4527899200 | 23300 | 23300 | 23300 | 23250 | 1766 |
| 293 | 20231117 | 133900 | 4486752450 | 23300 | 23300 | 23300 | 23250 | 325 |
| 294 | 20231117 | 133800 | 4479186550 | 23300 | 23300 | 23300 | 23300 | 133 |
| 295 | 20231117 | 133700 | 4476087650 | 23300 | 23300 | 23300 | 23250 | 72 |
| 296 | 20231117 | 133600 | 4474410100 | 23300 | 23300 | 23300 | 23250 | 172 |
| 297 | 20231117 | 133500 | 4470405000 | 23300 | 23300 | 23300 | 23250 | 141 |
| 298 | 20231117 | 133400 | 4467120500 | 23300 | 23300 | 23300 | 23250 | 152 |
| 299 | 20231117 | 133300 | 4463583000 | 23300 | 23300 | 23300 | 23250 | 319 |
| 300 | 20231117 | 133200 | 4456161050 | 23250 | 23300 | 23300 | 23250 | 610 |
| 301 | 20231117 | 133100 | 4441950500 | 23300 | 23300 | 23300 | 23250 | 168 |
| 302 | 20231117 | 133000 | 4438036250 | 23300 | 23300 | 23300 | 23250 | 135 |
| 303 | 20231117 | 132900 | 4434892250 | 23300 | 23300 | 23300 | 23250 | 116 |
| 304 | 20231117 | 132800 | 4432189850 | 23300 | 23300 | 23300 | 23250 | 321 |
| 305 | 20231117 | 132700 | 4424711250 | 23300 | 23300 | 23300 | 23250 | 173 |
| 306 | 20231117 | 132600 | 4420680700 | 23250 | 23300 | 23300 | 23250 | 175 |
| 307 | 20231117 | 132500 | 4416606700 | 23300 | 23300 | 23300 | 23250 | 1974 |
| 308 | 20231117 | 132400 | 4370703150 | 23300 | 23300 | 23300 | 23250 | 133 |
| 309 | 20231117 | 132300 | 4367604550 | 23300 | 23300 | 23300 | 23250 | 354 |
| 310 | 20231117 | 132200 | 4359362350 | 23300 | 23300 | 23300 | 23300 | 93 |
| 311 | 20231117 | 132100 | 4357195450 | 23300 | 23300 | 23300 | 23250 | 98 |
| 312 | 20231117 | 132000 | 4354912350 | 23300 | 23300 | 23300 | 23250 | 410 |
| 313 | 20231117 | 131900 | 4345359550 | 23300 | 23300 | 23300 | 23250 | 350 |
| 314 | 20231117 | 131800 | 4337205300 | 23300 | 23300 | 23300 | 23250 | 544 |
| 315 | 20231117 | 131700 | 4324547650 | 23300 | 23300 | 23300 | 23300 | 133 |
| 316 | 20231117 | 131600 | 4321448750 | 23300 | 23300 | 23300 | 23250 | 177 |
| 317 | 20231117 | 131500 | 4317324900 | 23250 | 23250 | 23300 | 23250 | 221 |
| 318 | 20231117 | 131400 | 4312179300 | 23300 | 23300 | 23300 | 23250 | 132 |
| 319 | 20231117 | 131300 | 4309104350 | 23300 | 23300 | 23300 | 23250 | 3331 |
| 320 | 20231117 | 131200 | 4231642050 | 23300 | 23300 | 23300 | 23300 | 81 |
| 321 | 20231117 | 131100 | 4229754750 | 23300 | 23300 | 23300 | 23300 | 91 |
| 322 | 20231117 | 131000 | 4227634450 | 23300 | 23350 | 23350 | 23250 | 233 |
| 323 | 20231117 | 130900 | 4222207800 | 23350 | 23300 | 23350 | 23250 | 945 |
| 324 | 20231117 | 130800 | 4200189750 | 23300 | 23300 | 23300 | 23250 | 711 |
| 325 | 20231117 | 130700 | 4183623500 | 23300 | 23300 | 23300 | 23250 | 177 |
| 326 | 20231117 | 130600 | 4179500500 | 23300 | 23300 | 23300 | 23300 | 114 |
| 327 | 20231117 | 130500 | 4176844300 | 23300 | 23300 | 23300 | 23250 | 284 |
| 328 | 20231117 | 130400 | 4170228200 | 23300 | 23300 | 23300 | 23300 | 104 |
| 329 | 20231117 | 130300 | 4167805000 | 23300 | 23300 | 23300 | 23300 | 111 |
| 330 | 20231117 | 130200 | 4165218700 | 23300 | 23300 | 23300 | 23250 | 355 |
| 331 | 20231117 | 130100 | 4156947250 | 23300 | 23300 | 23300 | 23250 | 344 |
| 332 | 20231117 | 130000 | 4148937600 | 23300 | 23300 | 23300 | 23250 | 222 |
| 333 | 20231117 | 125900 | 4143765500 | 23300 | 23300 | 23300 | 23250 | 94 |
| 334 | 20231117 | 125800 | 4141575650 | 23300 | 23300 | 23300 | 23250 | 356 |
| 335 | 20231117 | 125700 | 4133293150 | 23300 | 23300 | 23300 | 23250 | 247 |
| 336 | 20231117 | 125600 | 4127539550 | 23300 | 23300 | 23300 | 23250 | 166 |
| 337 | 20231117 | 125500 | 4123674550 | 23300 | 23300 | 23300 | 23250 | 537 |
| 338 | 20231117 | 125400 | 4111177300 | 23300 | 23300 | 23300 | 23300 | 459 |
| 339 | 20231117 | 125300 | 4100482600 | 23300 | 23300 | 23300 | 23250 | 802 |
| 340 | 20231117 | 125200 | 4081796250 | 23300 | 23350 | 23350 | 23300 | 2638 |
| 341 | 20231117 | 125100 | 4020321400 | 23350 | 23350 | 23350 | 23300 | 1616 |
| 342 | 20231117 | 125000 | 3982661550 | 23350 | 23350 | 23350 | 23300 | 1515 |
| 343 | 20231117 | 124900 | 3947350700 | 23350 | 23350 | 23350 | 23300 | 553 |
| 344 | 20231117 | 124800 | 3934454150 | 23350 | 23350 | 23350 | 23300 | 192 |
| 345 | 20231117 | 124700 | 3929971200 | 23350 | 23300 | 23350 | 23300 | 87 |
| 346 | 20231117 | 124600 | 3927940550 | 23350 | 23350 | 23350 | 23350 | 289 |
| 347 | 20231117 | 124500 | 3921192400 | 23350 | 23350 | 23350 | 23300 | 364 |
| 348 | 20231117 | 124400 | 3912694000 | 23350 | 23350 | 23350 | 23300 | 490 |
| 349 | 20231117 | 124300 | 3901254750 | 23350 | 23350 | 23350 | 23300 | 1246 |
| 350 | 20231117 | 124200 | 3872215950 | 23350 | 23350 | 23350 | 23300 | 250 |
| 351 | 20231117 | 124100 | 3866380200 | 23350 | 23350 | 23350 | 23300 | 190 |
| 352 | 20231117 | 124000 | 3861943800 | 23350 | 23350 | 23350 | 23300 | 160 |
| 353 | 20231117 | 123900 | 3858207850 | 23350 | 23350 | 23350 | 23300 | 227 |
| 354 | 20231117 | 123800 | 3852911650 | 23350 | 23350 | 23350 | 23300 | 198 |
| 355 | 20231117 | 123700 | 3848289350 | 23350 | 23300 | 23350 | 23300 | 394 |
| 356 | 20231117 | 123600 | 3839106300 | 23350 | 23350 | 23350 | 23300 | 723 |
| 357 | 20231117 | 123500 | 3822248950 | 23350 | 23350 | 23350 | 23300 | 327 |
| 358 | 20231117 | 123400 | 3814613600 | 23350 | 23300 | 23350 | 23250 | 8868 |
| 359 | 20231117 | 123300 | 3607929050 | 23300 | 23300 | 23300 | 23300 | 277 |
| 360 | 20231117 | 123200 | 3601474950 | 23300 | 23300 | 23300 | 23250 | 102 |
| 361 | 20231117 | 123100 | 3599098500 | 23300 | 23300 | 23300 | 23250 | 252 |
| 362 | 20231117 | 123000 | 3593229200 | 23300 | 23250 | 23300 | 23250 | 4136 |
| 363 | 20231117 | 122900 | 3497026700 | 23250 | 23250 | 23250 | 23200 | 1016 |
| 364 | 20231117 | 122800 | 3473405750 | 23250 | 23250 | 23250 | 23200 | 381 |
| 365 | 20231117 | 122700 | 3464549700 | 23200 | 23250 | 23250 | 23200 | 386 |
| 366 | 20231117 | 122600 | 3455584750 | 23250 | 23250 | 23250 | 23200 | 262 |
| 367 | 20231117 | 122500 | 3449493300 | 23250 | 23250 | 23250 | 23200 | 672 |
| 368 | 20231117 | 122400 | 3433874300 | 23250 | 23250 | 23250 | 23200 | 120 |
| 369 | 20231117 | 122300 | 3431084450 | 23250 | 23250 | 23250 | 23200 | 725 |
| 370 | 20231117 | 122200 | 3414243800 | 23250 | 23250 | 23250 | 23250 | 262 |
| 371 | 20231117 | 122100 | 3408152300 | 23250 | 23250 | 23250 | 23200 | 191 |
| 372 | 20231117 | 122000 | 3403714200 | 23250 | 23250 | 23250 | 23200 | 402 |
| 373 | 20231117 | 121900 | 3394367750 | 23250 | 23250 | 23250 | 23200 | 321 |
| 374 | 20231117 | 121800 | 3386913000 | 23250 | 23250 | 23250 | 23200 | 515 |
| 375 | 20231117 | 121700 | 3374942050 | 23250 | 23250 | 23250 | 23200 | 311 |
| 376 | 20231117 | 121600 | 3367716400 | 23250 | 23250 | 23250 | 23250 | 365 |
| 377 | 20231117 | 121500 | 3359230150 | 23250 | 23200 | 23250 | 23200 | 5203 |
| 378 | 20231117 | 121400 | 3238485450 | 23200 | 23200 | 23200 | 23150 | 330 |
| 379 | 20231117 | 121300 | 3230829500 | 23200 | 23200 | 23200 | 23150 | 264 |
| 380 | 20231117 | 121200 | 3224704750 | 23200 | 23200 | 23200 | 23150 | 229 |
| 381 | 20231117 | 121100 | 3219392200 | 23150 | 23200 | 23200 | 23150 | 211 |
| 382 | 20231117 | 121000 | 3214497100 | 23200 | 23200 | 23200 | 23150 | 532 |
| 383 | 20231117 | 120900 | 3202159800 | 23150 | 23200 | 23200 | 23150 | 707 |
| 384 | 20231117 | 120800 | 3185783500 | 23200 | 23200 | 23200 | 23150 | 235 |
| 385 | 20231117 | 120700 | 3180332250 | 23200 | 23200 | 23200 | 23150 | 379 |
| 386 | 20231117 | 120600 | 3171541850 | 23200 | 23200 | 23200 | 23150 | 201 |
| 387 | 20231117 | 120500 | 3166879300 | 23200 | 23200 | 23200 | 23150 | 288 |
| 388 | 20231117 | 120400 | 3160203350 | 23200 | 23150 | 23200 | 23150 | 426 |
| 389 | 20231117 | 120300 | 3150325050 | 23200 | 23200 | 23200 | 23150 | 428 |
| 390 | 20231117 | 120200 | 3140406400 | 23150 | 23150 | 23200 | 23100 | 332 |
| 391 | 20231117 | 120100 | 3132716250 | 23150 | 23200 | 23200 | 23100 | 552 |
| 392 | 20231117 | 120000 | 3119930700 | 23200 | 23200 | 23200 | 23150 | 425 |
| 393 | 20231117 | 115900 | 3110071500 | 23200 | 23200 | 23200 | 23150 | 359 |
| 394 | 20231117 | 115800 | 3101754850 | 23150 | 23200 | 23200 | 23150 | 695 |
| 395 | 20231117 | 115700 | 3085633350 | 23200 | 23150 | 23200 | 23150 | 198 |
| 396 | 20231117 | 115600 | 3081040700 | 23150 | 23200 | 23200 | 23150 | 517 |
| 397 | 20231117 | 115500 | 3069056700 | 23200 | 23200 | 23200 | 23150 | 191 |
| 398 | 20231117 | 115400 | 3064626100 | 23200 | 23200 | 23200 | 23150 | 268 |
| 399 | 20231117 | 115300 | 3058409100 | 23200 | 23150 | 23200 | 23100 | 455 |
| 400 | 20231117 | 115200 | 3047875400 | 23150 | 23150 | 23150 | 23100 | 364 |
| 401 | 20231117 | 115100 | 3039449350 | 23150 | 23150 | 23200 | 23100 | 329 |
| 402 | 20231117 | 115000 | 3031834150 | 23150 | 23150 | 23200 | 23150 | 269 |
| 403 | 20231117 | 114900 | 3025599400 | 23150 | 23200 | 23200 | 23100 | 290 |
| 404 | 20231117 | 114800 | 3018875600 | 23200 | 23200 | 23200 | 23150 | 383 |
| 405 | 20231117 | 114700 | 3009996500 | 23200 | 23200 | 23200 | 23150 | 190 |
| 406 | 20231117 | 114600 | 3005591350 | 23200 | 23200 | 23200 | 23150 | 156 |
| 407 | 20231117 | 114500 | 3001972700 | 23200 | 23200 | 23200 | 23150 | 326 |
| 408 | 20231117 | 114400 | 2994410050 | 23200 | 23150 | 23200 | 23150 | 263 |
| 409 | 20231117 | 114300 | 2988314050 | 23200 | 23200 | 23200 | 23150 | 180 |
| 410 | 20231117 | 114200 | 2984138550 | 23200 | 23200 | 23200 | 23150 | 170 |
| 411 | 20231117 | 114100 | 2980195100 | 23200 | 23200 | 23200 | 23100 | 368 |
| 412 | 20231117 | 114000 | 2971663000 | 23200 | 23200 | 23200 | 23150 | 231 |
| 413 | 20231117 | 113900 | 2966307300 | 23200 | 23150 | 23200 | 23150 | 334 |
| 414 | 20231117 | 113800 | 2958562550 | 23200 | 23150 | 23200 | 23150 | 369 |
| 415 | 20231117 | 113700 | 2950002450 | 23200 | 23200 | 23200 | 23100 | 725 |
| 416 | 20231117 | 113600 | 2933215300 | 23200 | 23200 | 23200 | 23150 | 1185 |
| 417 | 20231117 | 113500 | 2905726550 | 23200 | 23200 | 23200 | 23150 | 307 |
| 418 | 20231117 | 113400 | 2898605900 | 23200 | 23200 | 23200 | 23150 | 248 |
| 419 | 20231117 | 113300 | 2892853400 | 23200 | 23200 | 23200 | 23150 | 282 |
| 420 | 20231117 | 113200 | 2886314450 | 23200 | 23200 | 23200 | 23150 | 408 |
| 421 | 20231117 | 113100 | 2876851900 | 23200 | 23150 | 23200 | 23100 | 841 |
| 422 | 20231117 | 113000 | 2857387550 | 23100 | 23150 | 23150 | 23100 | 319 |
| 423 | 20231117 | 112900 | 2850003700 | 23150 | 23150 | 23150 | 23100 | 204 |
| 424 | 20231117 | 112800 | 2845283000 | 23150 | 23150 | 23150 | 23100 | 300 |
| 425 | 20231117 | 112700 | 2838338750 | 23150 | 23100 | 23150 | 23100 | 394 |
| 426 | 20231117 | 112600 | 2829222350 | 23150 | 23150 | 23150 | 23100 | 132 |
| 427 | 20231117 | 112500 | 2826167050 | 23150 | 23150 | 23150 | 23100 | 308 |
| 428 | 20231117 | 112400 | 2819038550 | 23150 | 23150 | 23150 | 23100 | 194 |
| 429 | 20231117 | 112300 | 2814548400 | 23150 | 23150 | 23150 | 23100 | 267 |
| 430 | 20231117 | 112200 | 2808368000 | 23150 | 23150 | 23150 | 23100 | 315 |
| 431 | 20231117 | 112100 | 2801076800 | 23150 | 23150 | 23150 | 23100 | 122 |
| 432 | 20231117 | 112000 | 2798253000 | 23150 | 23150 | 23150 | 23100 | 570 |
| 433 | 20231117 | 111900 | 2785058900 | 23150 | 23150 | 23150 | 23100 | 1771 |
| 434 | 20231117 | 111800 | 2744137800 | 23150 | 23150 | 23150 | 23100 | 398 |
| 435 | 20231117 | 111700 | 2734927650 | 23150 | 23150 | 23150 | 23150 | 155 |
| 436 | 20231117 | 111600 | 2731339400 | 23100 | 23150 | 23150 | 23100 | 367 |
| 437 | 20231117 | 111500 | 2722844150 | 23150 | 23150 | 23150 | 23100 | 172 |
| 438 | 20231117 | 111400 | 2718862850 | 23150 | 23150 | 23150 | 23100 | 216 |
| 439 | 20231117 | 111300 | 2713863050 | 23150 | 23150 | 23150 | 23100 | 93 |
| 440 | 20231117 | 111200 | 2711710600 | 23150 | 23150 | 23150 | 23100 | 513 |
| 441 | 20231117 | 111100 | 2699835200 | 23150 | 23150 | 23150 | 23100 | 251 |
| 442 | 20231117 | 111000 | 2694025100 | 23150 | 23100 | 23150 | 23100 | 174 |
| 443 | 20231117 | 110900 | 2690001800 | 23100 | 23100 | 23100 | 23050 | 437 |
| 444 | 20231117 | 110800 | 2679910250 | 23100 | 23100 | 23100 | 23050 | 256 |
| 445 | 20231117 | 110700 | 2674002750 | 23100 | 23100 | 23100 | 23050 | 311 |
| 446 | 20231117 | 110600 | 2666821600 | 23100 | 23050 | 23100 | 23050 | 1627 |
| 447 | 20231117 | 110500 | 2629311650 | 23100 | 23050 | 23100 | 23000 | 1064 |
| 448 | 20231117 | 110400 | 2604784600 | 23050 | 23000 | 23050 | 23000 | 71 |
| 449 | 20231117 | 110300 | 2603148900 | 23000 | 23000 | 23050 | 23000 | 526 |
| 450 | 20231117 | 110200 | 2591042700 | 23000 | 23000 | 23050 | 23000 | 155 |
| 451 | 20231117 | 110100 | 2587475100 | 23000 | 23000 | 23050 | 22950 | 1739 |
| 452 | 20231117 | 110000 | 2547474550 | 23000 | 23050 | 23050 | 23000 | 767 |
| 453 | 20231117 | 105900 | 2529818750 | 23050 | 23000 | 23050 | 23000 | 1272 |
| 454 | 20231117 | 105800 | 2500559950 | 23050 | 23100 | 23100 | 23050 | 1041 |
| 455 | 20231117 | 105700 | 2476556600 | 23050 | 23100 | 23100 | 23050 | 282 |
| 456 | 20231117 | 105600 | 2470051600 | 23100 | 23150 | 23150 | 23050 | 469 |
| 457 | 20231117 | 105500 | 2459218700 | 23100 | 23150 | 23150 | 23100 | 872 |
| 458 | 20231117 | 105400 | 2439066350 | 23150 | 23200 | 23200 | 23150 | 134 |
| 459 | 20231117 | 105300 | 2435960500 | 23150 | 23150 | 23200 | 23150 | 134 |
| 460 | 20231117 | 105200 | 2432852750 | 23200 | 23150 | 23200 | 23150 | 557 |
| 461 | 20231117 | 105100 | 2419955550 | 23150 | 23200 | 23200 | 23100 | 661 |
| 462 | 20231117 | 105000 | 2404653150 | 23200 | 23200 | 23200 | 23150 | 367 |
| 463 | 20231117 | 104900 | 2396139350 | 23200 | 23150 | 23200 | 23150 | 450 |
| 464 | 20231117 | 104800 | 2385715750 | 23150 | 23200 | 23200 | 23100 | 495 |
| 465 | 20231117 | 104700 | 2374248100 | 23200 | 23200 | 23200 | 23150 | 556 |
| 466 | 20231117 | 104600 | 2361358650 | 23200 | 23200 | 23200 | 23150 | 187 |
| 467 | 20231117 | 104500 | 2357021500 | 23200 | 23200 | 23250 | 23200 | 582 |
| 468 | 20231117 | 104400 | 2343517750 | 23250 | 23250 | 23250 | 23200 | 713 |
| 469 | 20231117 | 104300 | 2326957200 | 23250 | 23250 | 23250 | 23200 | 1178 |
| 470 | 20231117 | 104200 | 2299579350 | 23200 | 23250 | 23250 | 23200 | 345 |
| 471 | 20231117 | 104100 | 2291572350 | 23250 | 23200 | 23250 | 23150 | 606 |
| 472 | 20231117 | 104000 | 2277510400 | 23200 | 23200 | 23200 | 23150 | 1753 |
| 473 | 20231117 | 103900 | 2236842000 | 23200 | 23200 | 23200 | 23150 | 101 |
| 474 | 20231117 | 103800 | 2234499550 | 23200 | 23200 | 23200 | 23150 | 494 |
| 475 | 20231117 | 103700 | 2223058400 | 23150 | 23200 | 23200 | 23150 | 146 |
| 476 | 20231117 | 103600 | 2219672550 | 23200 | 23200 | 23200 | 23150 | 176 |
| 477 | 20231117 | 103500 | 2215590100 | 23200 | 23150 | 23200 | 23150 | 216 |
| 478 | 20231117 | 103400 | 2210579950 | 23200 | 23200 | 23200 | 23150 | 145 |
| 479 | 20231117 | 103300 | 2207216550 | 23200 | 23200 | 23200 | 23150 | 263 |
| 480 | 20231117 | 103200 | 2201120000 | 23150 | 23200 | 23200 | 23150 | 290 |
| 481 | 20231117 | 103100 | 2194401400 | 23200 | 23200 | 23200 | 23150 | 181 |
| 482 | 20231117 | 103000 | 2190206200 | 23200 | 23200 | 23200 | 23150 | 190 |
| 483 | 20231117 | 102900 | 2185799100 | 23200 | 23200 | 23200 | 23150 | 62 |
| 484 | 20231117 | 102800 | 2184361550 | 23150 | 23200 | 23200 | 23150 | 163 |
| 485 | 20231117 | 102700 | 2180583850 | 23200 | 23150 | 23200 | 23150 | 536 |
| 486 | 20231117 | 102600 | 2168162700 | 23150 | 23150 | 23150 | 23100 | 146 |
| 487 | 20231117 | 102500 | 2164785600 | 23150 | 23150 | 23200 | 23100 | 268 |
| 488 | 20231117 | 102400 | 2158580600 | 23150 | 23200 | 23200 | 23100 | 448 |
| 489 | 20231117 | 102300 | 2148203800 | 23200 | 23150 | 23200 | 23100 | 503 |
| 490 | 20231117 | 102200 | 2136558400 | 23150 | 23150 | 23150 | 23100 | 225 |
| 491 | 20231117 | 102100 | 2131354800 | 23150 | 23150 | 23150 | 23100 | 357 |
| 492 | 20231117 | 102000 | 2123090750 | 23150 | 23150 | 23150 | 23100 | 169 |
| 493 | 20231117 | 101900 | 2119178900 | 23150 | 23150 | 23150 | 23100 | 1774 |
| 494 | 20231117 | 101800 | 2078176700 | 23150 | 23150 | 23150 | 23100 | 343 |
| 495 | 20231117 | 101700 | 2070237850 | 23150 | 23150 | 23150 | 23100 | 370 |
| 496 | 20231117 | 101600 | 2061681350 | 23150 | 23200 | 23200 | 23100 | 77 |
| 497 | 20231117 | 101500 | 2059898550 | 23200 | 23150 | 23200 | 23100 | 2523 |
| 498 | 20231117 | 101400 | 2001490350 | 23150 | 23150 | 23150 | 23100 | 539 |
| 499 | 20231117 | 101300 | 1989013500 | 23150 | 23150 | 23150 | 23050 | 956 |
| 500 | 20231117 | 101200 | 1966966350 | 23100 | 23150 | 23150 | 23050 | 287 |
| 501 | 20231117 | 101100 | 1960340500 | 23150 | 23150 | 23150 | 23100 | 337 |
| 502 | 20231117 | 101000 | 1952540400 | 23150 | 23100 | 23150 | 23050 | 960 |
| 503 | 20231117 | 100900 | 1930364850 | 23150 | 23150 | 23150 | 23100 | 111 |
| 504 | 20231117 | 100800 | 1927795750 | 23150 | 23150 | 23200 | 23100 | 180 |
| 505 | 20231117 | 100700 | 1923632200 | 23150 | 23150 | 23200 | 23050 | 979 |
| 506 | 20231117 | 100600 | 1901013200 | 23150 | 23150 | 23150 | 23100 | 467 |
| 507 | 20231117 | 100500 | 1890212950 | 23150 | 23100 | 23200 | 23100 | 306 |
| 508 | 20231117 | 100400 | 1883126050 | 23150 | 23150 | 23200 | 23100 | 320 |
| 509 | 20231117 | 100300 | 1875721550 | 23150 | 23200 | 23200 | 23100 | 284 |
| 510 | 20231117 | 100200 | 1869146450 | 23200 | 23150 | 23200 | 23150 | 887 |
| 511 | 20231117 | 100100 | 1848608100 | 23200 | 23200 | 23200 | 23150 | 339 |
| 512 | 20231117 | 100000 | 1840746950 | 23200 | 23200 | 23200 | 23150 | 114 |
| 513 | 20231117 | 095900 | 1838103600 | 23150 | 23200 | 23200 | 23150 | 183 |
| 514 | 20231117 | 095800 | 1833861350 | 23200 | 23200 | 23200 | 23150 | 148 |
| 515 | 20231117 | 095700 | 1830428400 | 23200 | 23200 | 23200 | 23150 | 296 |
| 516 | 20231117 | 095600 | 1823571050 | 23200 | 23200 | 23200 | 23150 | 96 |
| 517 | 20231117 | 095500 | 1821346850 | 23200 | 23200 | 23200 | 23150 | 275 |
| 518 | 20231117 | 095400 | 1814969900 | 23200 | 23100 | 23200 | 23100 | 283 |
| 519 | 20231117 | 095300 | 1808416600 | 23100 | 23150 | 23150 | 23100 | 202 |
| 520 | 20231117 | 095200 | 1803742850 | 23150 | 23150 | 23150 | 23100 | 202 |
| 521 | 20231117 | 095100 | 1799066600 | 23100 | 23100 | 23150 | 23100 | 68 |
| 522 | 20231117 | 095000 | 1797493150 | 23100 | 23100 | 23200 | 23100 | 419 |
| 523 | 20231117 | 094900 | 1787796800 | 23100 | 23100 | 23150 | 23100 | 715 |
| 524 | 20231117 | 094800 | 1771274050 | 23150 | 23050 | 23150 | 23050 | 449 |
| 525 | 20231117 | 094700 | 1760901900 | 23050 | 23150 | 23200 | 23050 | 13519 |
| 526 | 20231117 | 094600 | 1448242850 | 23150 | 23200 | 23200 | 23150 | 255 |
| 527 | 20231117 | 094500 | 1442338050 | 23200 | 23200 | 23200 | 23150 | 91 |
| 528 | 20231117 | 094400 | 1440229400 | 23200 | 23200 | 23250 | 23150 | 2276 |
| 529 | 20231117 | 094300 | 1387428450 | 23200 | 23250 | 23250 | 23200 | 432 |
| 530 | 20231117 | 094200 | 1377397650 | 23250 | 23250 | 23250 | 23200 | 211 |
| 531 | 20231117 | 094100 | 1372492700 | 23250 | 23250 | 23250 | 23200 | 261 |
| 532 | 20231117 | 094000 | 1366425950 | 23250 | 23250 | 23250 | 23200 | 872 |
| 533 | 20231117 | 093900 | 1346163250 | 23200 | 23250 | 23250 | 23200 | 185 |
| 534 | 20231117 | 093800 | 1341867850 | 23250 | 23250 | 23250 | 23200 | 280 |
| 535 | 20231117 | 093700 | 1335358400 | 23250 | 23250 | 23250 | 23200 | 331 |
| 536 | 20231117 | 093600 | 1327668950 | 23250 | 23250 | 23250 | 23200 | 1164 |
| 537 | 20231117 | 093500 | 1300627300 | 23200 | 23250 | 23250 | 23200 | 908 |
| 538 | 20231117 | 093400 | 1279517400 | 23250 | 23250 | 23250 | 23200 | 365 |
| 539 | 20231117 | 093300 | 1271031650 | 23250 | 23250 | 23250 | 23200 | 227 |
| 540 | 20231117 | 093200 | 1265759900 | 23250 | 23250 | 23250 | 23200 | 463 |
| 541 | 20231117 | 093100 | 1255007500 | 23200 | 23300 | 23300 | 23200 | 3673 |
| 542 | 20231117 | 093000 | 1169577600 | 23300 | 23300 | 23300 | 23250 | 864 |
| 543 | 20231117 | 092900 | 1149459750 | 23300 | 23300 | 23300 | 23250 | 2670 |
| 544 | 20231117 | 092800 | 1087251200 | 23300 | 23250 | 23300 | 23200 | 1333 |
| 545 | 20231117 | 092700 | 1056255100 | 23250 | 23200 | 23250 | 23150 | 3359 |
| 546 | 20231117 | 092600 | 978339550 | 23200 | 23150 | 23200 | 23150 | 609 |
| 547 | 20231117 | 092500 | 964223150 | 23150 | 23150 | 23150 | 23100 | 286 |
| 548 | 20231117 | 092400 | 957612900 | 23150 | 23150 | 23150 | 23100 | 247 |
| 549 | 20231117 | 092300 | 951896700 | 23150 | 23150 | 23150 | 23100 | 296 |
| 550 | 20231117 | 092200 | 945044850 | 23150 | 23150 | 23150 | 23100 | 121 |
| 551 | 20231117 | 092100 | 942244750 | 23150 | 23100 | 23150 | 23100 | 483 |
| 552 | 20231117 | 092000 | 931072100 | 23100 | 23100 | 23100 | 23050 | 616 |
| 553 | 20231117 | 091900 | 916845000 | 23100 | 23100 | 23100 | 23050 | 210 |
| 554 | 20231117 | 091800 | 911994100 | 23100 | 23100 | 23100 | 23050 | 118 |
| 555 | 20231117 | 091700 | 909269550 | 23100 | 23100 | 23100 | 23050 | 1408 |
| 556 | 20231117 | 091600 | 876786700 | 23100 | 23100 | 23100 | 23050 | 633 |
| 557 | 20231117 | 091500 | 862166900 | 23100 | 23100 | 23100 | 23050 | 1063 |
| 558 | 20231117 | 091400 | 837658500 | 23100 | 23100 | 23100 | 23050 | 1041 |
| 559 | 20231117 | 091300 | 813646450 | 23100 | 23100 | 23150 | 23050 | 731 |
| 560 | 20231117 | 091200 | 796769750 | 23050 | 23100 | 23150 | 23050 | 798 |
| 561 | 20231117 | 091100 | 778324000 | 23050 | 23050 | 23100 | 23050 | 2370 |
| 562 | 20231117 | 091000 | 723614100 | 23050 | 23150 | 23150 | 23050 | 1943 |
| 563 | 20231117 | 090900 | 678726650 | 23150 | 23200 | 23200 | 23100 | 1522 |
| 564 | 20231117 | 090800 | 643486450 | 23150 | 23350 | 23350 | 23150 | 4475 |
| 565 | 20231117 | 090700 | 539564050 | 23250 | 23350 | 23400 | 23250 | 7626 |
| 566 | 20231117 | 090600 | 361606300 | 23350 | 23350 | 23350 | 23300 | 5694 |
| 567 | 20231117 | 090500 | 228680550 | 23350 | 23250 | 23350 | 23200 | 3900 |
| 568 | 20231117 | 090400 | 137912150 | 23250 | 23200 | 23250 | 23200 | 1627 |
| 569 | 20231117 | 090300 | 100150700 | 23200 | 23100 | 23200 | 23100 | 756 |
| 570 | 20231117 | 090200 | 82631850 | 23100 | 23100 | 23150 | 23050 | 560 |
| 571 | 20231117 | 090100 | 69685700 | 23100 | 23150 | 23150 | 23100 | 273 |
| 572 | 20231117 | 090000 | 63376050 | 23150 | 23050 | 23150 | 23050 | 2661 |