32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 3 | 20231117 | 191100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20231117 | 191000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20231117 | 190900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20231117 | 190800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20231117 | 190700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20231117 | 190600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20231117 | 190500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20231117 | 190400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20231117 | 190300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20231117 | 190200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20231117 | 190100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20231117 | 190000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20231117 | 185900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20231117 | 185800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20231117 | 185700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20231117 | 185600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20231117 | 185500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20231117 | 185400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20231117 | 185300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20231117 | 185200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20231117 | 185100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20231117 | 185000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20231117 | 184900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20231117 | 184800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20231117 | 184700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20231117 | 184600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20231117 | 184500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20231117 | 184400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20231117 | 184300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20231117 | 184200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 33 | 20231117 | 184100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20231117 | 184000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20231117 | 183900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20231117 | 183800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20231117 | 183700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20231117 | 183600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20231117 | 183500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20231117 | 183400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20231117 | 183300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20231117 | 183200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20231117 | 183100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20231117 | 183000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20231117 | 182900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20231117 | 182800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20231117 | 182700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20231117 | 182600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20231117 | 182500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20231117 | 182400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20231117 | 182300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20231117 | 182200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20231117 | 182100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20231117 | 182000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20231117 | 181900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20231117 | 181800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20231117 | 181700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20231117 | 181600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20231117 | 181500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20231117 | 181400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20231117 | 181300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20231117 | 181200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 63 | 20231117 | 181100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20231117 | 181000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20231117 | 180900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20231117 | 180800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20231117 | 180700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20231117 | 180600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20231117 | 180500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20231117 | 180400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20231117 | 180300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20231117 | 180200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20231117 | 180100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20231117 | 180000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20231117 | 175900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20231117 | 175800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20231117 | 175700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20231117 | 175600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20231117 | 175500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20231117 | 175400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20231117 | 175300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20231117 | 175200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20231117 | 175100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20231117 | 175000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20231117 | 174900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20231117 | 174800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20231117 | 174700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20231117 | 174600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20231117 | 174500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20231117 | 174400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20231117 | 174300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20231117 | 174200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 93 | 20231117 | 174100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20231117 | 174000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20231117 | 173900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20231117 | 173800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20231117 | 173700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20231117 | 173600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20231117 | 173500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20231117 | 173400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20231117 | 173300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20231117 | 173200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20231117 | 173100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20231117 | 173000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20231117 | 172900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20231117 | 172800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20231117 | 172700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20231117 | 172600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20231117 | 172500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20231117 | 172400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20231117 | 172300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20231117 | 172200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20231117 | 172100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20231117 | 172000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20231117 | 171900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20231117 | 171800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20231117 | 171700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20231117 | 171600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20231117 | 171500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20231117 | 171400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20231117 | 171300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20231117 | 171200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 123 | 20231117 | 171100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20231117 | 171000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20231117 | 170900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20231117 | 170800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20231117 | 170700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20231117 | 170600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20231117 | 170500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20231117 | 170400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20231117 | 170300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20231117 | 170200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20231117 | 170100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20231117 | 170000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20231117 | 165900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20231117 | 165800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20231117 | 165700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20231117 | 165600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20231117 | 165500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20231117 | 165400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20231117 | 165300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20231117 | 165200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20231117 | 165100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20231117 | 165000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20231117 | 164900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20231117 | 164800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20231117 | 164700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20231117 | 164600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20231117 | 164500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20231117 | 164400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20231117 | 164300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20231117 | 164200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 153 | 20231117 | 164100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20231117 | 164000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20231117 | 163900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20231117 | 163800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20231117 | 163700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20231117 | 163600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20231117 | 163500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20231117 | 163400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20231117 | 163300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20231117 | 163200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20231117 | 163100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20231117 | 163000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20231117 | 162900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20231117 | 162800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20231117 | 162700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20231117 | 162600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20231117 | 162500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20231117 | 162400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20231117 | 162300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20231117 | 162200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20231117 | 162100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20231117 | 162000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20231117 | 161900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20231117 | 161800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20231117 | 161700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20231117 | 161600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20231117 | 161500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20231117 | 161400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20231117 | 161300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20231117 | 161200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 183 | 20231117 | 161100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20231117 | 161000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20231117 | 160900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20231117 | 160800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20231117 | 160700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20231117 | 160600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20231117 | 160500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20231117 | 160400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20231117 | 160300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20231117 | 160200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20231117 | 160100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20231117 | 160000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20231117 | 155900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20231117 | 155800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20231117 | 155700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20231117 | 155600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20231117 | 155500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20231117 | 155400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20231117 | 155300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20231117 | 155200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20231117 | 155100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20231117 | 155000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20231117 | 154900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20231117 | 154800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20231117 | 154700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20231117 | 154600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20231117 | 154500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20231117 | 154400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20231117 | 154300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20231117 | 154200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 213 | 20231117 | 154100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20231117 | 154000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20231117 | 153900 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20231117 | 153800 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20231117 | 153700 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20231117 | 153600 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20231117 | 153500 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20231117 | 153400 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20231117 | 153300 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20231117 | 153200 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20231117 | 153100 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20231117 | 153000 | 5112105700 | 22000 | 22000 | 22000 | 22000 | 8032 |
| 225 | 20231117 | 152900 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20231117 | 152800 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231117 | 152700 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231117 | 152600 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231117 | 152500 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231117 | 152400 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231117 | 152300 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231117 | 152200 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20231117 | 152100 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20231117 | 152000 | 4935401700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20231117 | 151900 | 4935401700 | 22050 | 22150 | 22200 | 22050 | 2828 |
| 236 | 20231117 | 151800 | 4872970300 | 22150 | 22250 | 22250 | 22150 | 387 |
| 237 | 20231117 | 151700 | 4864378250 | 22250 | 22200 | 22250 | 22150 | 74 |
| 238 | 20231117 | 151600 | 4862735850 | 22200 | 22100 | 22200 | 22100 | 1457 |
| 239 | 20231117 | 151500 | 4830457600 | 22100 | 22150 | 22150 | 22100 | 708 |
| 240 | 20231117 | 151400 | 4814793550 | 22100 | 22100 | 22150 | 22100 | 745 |
| 241 | 20231117 | 151300 | 4798326350 | 22100 | 22150 | 22150 | 22100 | 819 |
| 242 | 20231117 | 151200 | 4780215550 | 22150 | 22150 | 22150 | 22100 | 189 |
| 243 | 20231117 | 151100 | 4776030400 | 22100 | 22150 | 22150 | 22100 | 188 |
| 244 | 20231117 | 151000 | 4771866250 | 22150 | 22100 | 22200 | 22100 | 2899 |
| 245 | 20231117 | 150900 | 4707651950 | 22150 | 22100 | 22150 | 22100 | 1666 |
| 246 | 20231117 | 150800 | 4670750600 | 22100 | 22100 | 22150 | 22100 | 1253 |
| 247 | 20231117 | 150700 | 4643053400 | 22150 | 22100 | 22150 | 22100 | 744 |
| 248 | 20231117 | 150600 | 4626585900 | 22100 | 22100 | 22100 | 22100 | 285 |
| 249 | 20231117 | 150500 | 4620287400 | 22100 | 22150 | 22200 | 22100 | 2320 |
| 250 | 20231117 | 150400 | 4568958850 | 22150 | 22200 | 22200 | 22150 | 372 |
| 251 | 20231117 | 150300 | 4560701250 | 22200 | 22250 | 22250 | 22200 | 1312 |
| 252 | 20231117 | 150200 | 4531574800 | 22200 | 22300 | 22300 | 22200 | 221 |
| 253 | 20231117 | 150100 | 4526659950 | 22200 | 22250 | 22300 | 22200 | 828 |
| 254 | 20231117 | 150000 | 4508263000 | 22200 | 22250 | 22250 | 22200 | 76 |
| 255 | 20231117 | 145900 | 4506574650 | 22300 | 22250 | 22300 | 22250 | 936 |
| 256 | 20231117 | 145800 | 4485743650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20231117 | 145700 | 4485743650 | 22250 | 22250 | 22250 | 22250 | 80 |
| 258 | 20231117 | 145600 | 4483963650 | 22250 | 22250 | 22250 | 22250 | 37 |
| 259 | 20231117 | 145500 | 4483140400 | 22250 | 22250 | 22300 | 22250 | 71 |
| 260 | 20231117 | 145400 | 4481560400 | 22300 | 22250 | 22300 | 22250 | 48 |
| 261 | 20231117 | 145300 | 4480492300 | 22250 | 22250 | 22250 | 22250 | 209 |
| 262 | 20231117 | 145200 | 4475842050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 263 | 20231117 | 145100 | 4475819800 | 22250 | 22200 | 22300 | 22200 | 235 |
| 264 | 20231117 | 145000 | 4470591300 | 22200 | 22250 | 22250 | 22200 | 258 |
| 265 | 20231117 | 144900 | 4464851550 | 22250 | 22200 | 22250 | 22200 | 567 |
| 266 | 20231117 | 144800 | 4452235850 | 22200 | 22200 | 22200 | 22200 | 60 |
| 267 | 20231117 | 144700 | 4450903850 | 22200 | 22250 | 22250 | 22200 | 80 |
| 268 | 20231117 | 144600 | 4449126350 | 22250 | 22250 | 22300 | 22200 | 383 |
| 269 | 20231117 | 144500 | 4440591850 | 22250 | 22250 | 22250 | 22250 | 90 |
| 270 | 20231117 | 144400 | 4438589350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20231117 | 144300 | 4438589350 | 22200 | 22250 | 22250 | 22200 | 21 |
| 272 | 20231117 | 144200 | 4438123100 | 22250 | 22250 | 22250 | 22250 | 225 |
| 273 | 20231117 | 144100 | 4433116850 | 22250 | 22150 | 22250 | 22150 | 23 |
| 274 | 20231117 | 144000 | 4432607300 | 22200 | 22200 | 22200 | 22200 | 20 |
| 275 | 20231117 | 143900 | 4432163300 | 22200 | 22200 | 22200 | 22200 | 831 |
| 276 | 20231117 | 143800 | 4413715100 | 22200 | 22200 | 22200 | 22200 | 107 |
| 277 | 20231117 | 143700 | 4411339700 | 22200 | 22200 | 22250 | 22200 | 203 |
| 278 | 20231117 | 143600 | 4406832600 | 22200 | 22200 | 22250 | 22200 | 170 |
| 279 | 20231117 | 143500 | 4403058100 | 22200 | 22200 | 22200 | 22200 | 35 |
| 280 | 20231117 | 143400 | 4402281100 | 22200 | 22200 | 22200 | 22200 | 169 |
| 281 | 20231117 | 143300 | 4398529300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20231117 | 143200 | 4398529300 | 22200 | 22200 | 22200 | 22200 | 10 |
| 283 | 20231117 | 143100 | 4398307300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20231117 | 143000 | 4398307300 | 22200 | 22250 | 22250 | 22200 | 225 |
| 285 | 20231117 | 142900 | 4393307300 | 22300 | 22200 | 22300 | 22200 | 271 |
| 286 | 20231117 | 142800 | 4387264100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20231117 | 142700 | 4387264100 | 22200 | 22200 | 22200 | 22200 | 288 |
| 288 | 20231117 | 142600 | 4380870500 | 22200 | 22200 | 22200 | 22200 | 33 |
| 289 | 20231117 | 142500 | 4380137900 | 22200 | 22250 | 22250 | 22200 | 70 |
| 290 | 20231117 | 142400 | 4378582900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20231117 | 142300 | 4378582900 | 22200 | 22200 | 22250 | 22200 | 345 |
| 292 | 20231117 | 142200 | 4370923350 | 22200 | 22200 | 22200 | 22200 | 26 |
| 293 | 20231117 | 142100 | 4370346150 | 22300 | 22300 | 22300 | 22200 | 151 |
| 294 | 20231117 | 142000 | 4366988850 | 22250 | 22200 | 22250 | 22200 | 2 |
| 295 | 20231117 | 141900 | 4366944400 | 22200 | 22200 | 22200 | 22200 | 6 |
| 296 | 20231117 | 141800 | 4366811200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20231117 | 141700 | 4366811200 | 22300 | 22250 | 22300 | 22200 | 68 |
| 298 | 20231117 | 141600 | 4365300750 | 22250 | 22250 | 22250 | 22250 | 390 |
| 299 | 20231117 | 141500 | 4356623250 | 22250 | 22250 | 22250 | 22250 | 144 |
| 300 | 20231117 | 141400 | 4353419250 | 22250 | 22250 | 22250 | 22250 | 43 |
| 301 | 20231117 | 141300 | 4352462500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 302 | 20231117 | 141200 | 4352462500 | 22350 | 22350 | 22350 | 22350 | 24 |
| 303 | 20231117 | 141100 | 4351926100 | 22350 | 22300 | 22350 | 22300 | 24 |
| 304 | 20231117 | 141000 | 4351390650 | 22300 | 22350 | 22350 | 22300 | 834 |
| 305 | 20231117 | 140900 | 4332792300 | 22350 | 22350 | 22350 | 22350 | 4 |
| 306 | 20231117 | 140800 | 4332702900 | 22350 | 22350 | 22350 | 22350 | 10 |
| 307 | 20231117 | 140700 | 4332479400 | 22350 | 22300 | 22400 | 22300 | 301 |
| 308 | 20231117 | 140600 | 4325744200 | 22350 | 22350 | 22350 | 22350 | 6 |
| 309 | 20231117 | 140500 | 4325610100 | 22400 | 22350 | 22400 | 22350 | 402 |
| 310 | 20231117 | 140400 | 4316625350 | 22350 | 22350 | 22350 | 22350 | 223 |
| 311 | 20231117 | 140300 | 4311641300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 312 | 20231117 | 140200 | 4311641300 | 22350 | 22300 | 22350 | 22250 | 2676 |
| 313 | 20231117 | 140100 | 4251894100 | 22350 | 22300 | 22350 | 22250 | 84 |
| 314 | 20231117 | 140000 | 4250021150 | 22300 | 22250 | 22300 | 22250 | 6 |
| 315 | 20231117 | 135900 | 4249887400 | 22250 | 22250 | 22300 | 22250 | 695 |
| 316 | 20231117 | 135800 | 4234398650 | 22250 | 22250 | 22250 | 22250 | 33 |
| 317 | 20231117 | 135700 | 4233664400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 318 | 20231117 | 135600 | 4233664400 | 22250 | 22250 | 22250 | 22250 | 45 |
| 319 | 20231117 | 135500 | 4232663150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 320 | 20231117 | 135400 | 4232663150 | 22200 | 22250 | 22250 | 22200 | 153 |
| 321 | 20231117 | 135300 | 4229261550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 322 | 20231117 | 135200 | 4229261550 | 22250 | 22250 | 22250 | 22250 | 2 |
| 323 | 20231117 | 135100 | 4229217050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 324 | 20231117 | 135000 | 4229217050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 325 | 20231117 | 134900 | 4229217050 | 22250 | 22200 | 22250 | 22200 | 200 |
| 326 | 20231117 | 134800 | 4224777000 | 22200 | 22200 | 22200 | 22200 | 89 |
| 327 | 20231117 | 134700 | 4222801200 | 22200 | 22250 | 22250 | 22200 | 974 |
| 328 | 20231117 | 134600 | 4201178200 | 22250 | 22200 | 22250 | 22200 | 138 |
| 329 | 20231117 | 134500 | 4198114350 | 22200 | 22200 | 22200 | 22200 | 56 |
| 330 | 20231117 | 134400 | 4196871150 | 22200 | 22200 | 22200 | 22200 | 162 |
| 331 | 20231117 | 134300 | 4193274750 | 22200 | 22200 | 22200 | 22200 | 44 |
| 332 | 20231117 | 134200 | 4192297950 | 22200 | 22200 | 22200 | 22200 | 484 |
| 333 | 20231117 | 134100 | 4181553150 | 22250 | 22200 | 22250 | 22200 | 2 |
| 334 | 20231117 | 134000 | 4181508700 | 22200 | 22200 | 22200 | 22200 | 30 |
| 335 | 20231117 | 133900 | 4180842700 | 22200 | 22200 | 22200 | 22200 | 35 |
| 336 | 20231117 | 133800 | 4180065700 | 22250 | 22250 | 22250 | 22200 | 46 |
| 337 | 20231117 | 133700 | 4179042250 | 22250 | 22250 | 22250 | 22250 | 242 |
| 338 | 20231117 | 133600 | 4173657750 | 22250 | 22250 | 22250 | 22250 | 5 |
| 339 | 20231117 | 133500 | 4173546500 | 22250 | 22200 | 22250 | 22200 | 9 |
| 340 | 20231117 | 133400 | 4173346500 | 22200 | 22150 | 22200 | 22150 | 9 |
| 341 | 20231117 | 133300 | 4173147100 | 22250 | 22200 | 22250 | 22100 | 1666 |
| 342 | 20231117 | 133200 | 4136261900 | 22200 | 22200 | 22200 | 22200 | 300 |
| 343 | 20231117 | 133100 | 4129601900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 344 | 20231117 | 133000 | 4129601900 | 22200 | 22150 | 22200 | 22150 | 3 |
| 345 | 20231117 | 132900 | 4129535400 | 22150 | 22150 | 22200 | 22150 | 223 |
| 346 | 20231117 | 132800 | 4124595900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 347 | 20231117 | 132700 | 4124595900 | 22150 | 22200 | 22200 | 22150 | 33 |
| 348 | 20231117 | 132600 | 4123863850 | 22200 | 22200 | 22200 | 22200 | 1 |
| 349 | 20231117 | 132500 | 4123841650 | 22150 | 22150 | 22150 | 22150 | 387 |
| 350 | 20231117 | 132400 | 4115269600 | 22150 | 22150 | 22150 | 22150 | 1 |
| 351 | 20231117 | 132300 | 4115247450 | 22150 | 22100 | 22150 | 22100 | 596 |
| 352 | 20231117 | 132200 | 4102052650 | 22100 | 22150 | 22150 | 22100 | 46 |
| 353 | 20231117 | 132100 | 4101036000 | 22100 | 22100 | 22100 | 22100 | 40 |
| 354 | 20231117 | 132000 | 4100152000 | 22150 | 22150 | 22150 | 22150 | 9 |
| 355 | 20231117 | 131900 | 4099952650 | 22150 | 22100 | 22150 | 22100 | 17 |
| 356 | 20231117 | 131800 | 4099576200 | 22100 | 22150 | 22150 | 22100 | 151 |
| 357 | 20231117 | 131700 | 4096231600 | 22150 | 22150 | 22200 | 22150 | 324 |
| 358 | 20231117 | 131600 | 4089054950 | 22150 | 22150 | 22150 | 22100 | 51 |
| 359 | 20231117 | 131500 | 4087925950 | 22100 | 22150 | 22150 | 22100 | 7 |
| 360 | 20231117 | 131400 | 4087771050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 361 | 20231117 | 131300 | 4087771050 | 22150 | 22150 | 22150 | 22150 | 102 |
| 362 | 20231117 | 131200 | 4085511750 | 22150 | 22150 | 22150 | 22150 | 10 |
| 363 | 20231117 | 131100 | 4085290250 | 22150 | 22150 | 22150 | 22150 | 115 |
| 364 | 20231117 | 131000 | 4082743000 | 22150 | 22100 | 22150 | 22100 | 31 |
| 365 | 20231117 | 130900 | 4082057800 | 22100 | 22050 | 22150 | 22050 | 1452 |
| 366 | 20231117 | 130800 | 4050040950 | 22100 | 22100 | 22100 | 22050 | 158 |
| 367 | 20231117 | 130700 | 4046550250 | 22100 | 22150 | 22150 | 22100 | 11 |
| 368 | 20231117 | 130600 | 4046307100 | 22100 | 22050 | 22100 | 22050 | 811 |
| 369 | 20231117 | 130500 | 4028385750 | 22050 | 22100 | 22100 | 22050 | 1417 |
| 370 | 20231117 | 130400 | 3997123100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 371 | 20231117 | 130300 | 3997123100 | 22100 | 22100 | 22100 | 22100 | 502 |
| 372 | 20231117 | 130200 | 3986028900 | 22100 | 22050 | 22100 | 22050 | 357 |
| 373 | 20231117 | 130100 | 3978157000 | 22050 | 22100 | 22100 | 22050 | 10 |
| 374 | 20231117 | 130000 | 3977936400 | 22100 | 22100 | 22100 | 22050 | 869 |
| 375 | 20231117 | 125900 | 3958732750 | 22100 | 22150 | 22150 | 22100 | 29 |
| 376 | 20231117 | 125800 | 3958091650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 377 | 20231117 | 125700 | 3958091650 | 22150 | 22100 | 22150 | 22100 | 10 |
| 378 | 20231117 | 125600 | 3957870550 | 22100 | 22100 | 22100 | 22100 | 439 |
| 379 | 20231117 | 125500 | 3948168650 | 22150 | 22150 | 22150 | 22150 | 5 |
| 380 | 20231117 | 125400 | 3948057900 | 22150 | 22150 | 22150 | 22100 | 164 |
| 381 | 20231117 | 125300 | 3944429650 | 22150 | 22150 | 22150 | 22150 | 10 |
| 382 | 20231117 | 125200 | 3944208150 | 22150 | 22150 | 22150 | 22150 | 68 |
| 383 | 20231117 | 125100 | 3942701950 | 22150 | 22150 | 22150 | 22150 | 1 |
| 384 | 20231117 | 125000 | 3942679800 | 22100 | 22100 | 22100 | 22100 | 104 |
| 385 | 20231117 | 124900 | 3940381400 | 22100 | 22100 | 22100 | 22100 | 68 |
| 386 | 20231117 | 124800 | 3938878600 | 22100 | 22100 | 22100 | 22100 | 58 |
| 387 | 20231117 | 124700 | 3937596800 | 22150 | 22150 | 22150 | 22150 | 1 |
| 388 | 20231117 | 124600 | 3937574650 | 22100 | 22100 | 22100 | 22100 | 527 |
| 389 | 20231117 | 124500 | 3925927950 | 22100 | 22150 | 22150 | 22100 | 99 |
| 390 | 20231117 | 124400 | 3923739400 | 22150 | 22100 | 22150 | 22100 | 48 |
| 391 | 20231117 | 124300 | 3922677900 | 22150 | 22150 | 22150 | 22150 | 3 |
| 392 | 20231117 | 124200 | 3922611450 | 22150 | 22150 | 22150 | 22150 | 35 |
| 393 | 20231117 | 124100 | 3921836200 | 22150 | 22100 | 22150 | 22100 | 3 |
| 394 | 20231117 | 124000 | 3921769850 | 22100 | 22150 | 22150 | 22100 | 150 |
| 395 | 20231117 | 123900 | 3918452350 | 22150 | 22150 | 22150 | 22150 | 21 |
| 396 | 20231117 | 123800 | 3917987200 | 22150 | 22150 | 22150 | 22100 | 52 |
| 397 | 20231117 | 123700 | 3916835450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 398 | 20231117 | 123600 | 3916835450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 399 | 20231117 | 123500 | 3916835450 | 22100 | 22150 | 22150 | 22100 | 414 |
| 400 | 20231117 | 123400 | 3907675450 | 22200 | 22200 | 22200 | 22200 | 7 |
| 401 | 20231117 | 123300 | 3907520050 | 22150 | 22150 | 22150 | 22150 | 191 |
| 402 | 20231117 | 123200 | 3903289400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 403 | 20231117 | 123100 | 3903289400 | 22150 | 22150 | 22150 | 22150 | 57 |
| 404 | 20231117 | 123000 | 3902026850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 405 | 20231117 | 122900 | 3902004750 | 22100 | 22100 | 22100 | 22100 | 1 |
| 406 | 20231117 | 122800 | 3901982650 | 22050 | 22150 | 22150 | 22050 | 918 |
| 407 | 20231117 | 122700 | 3881649350 | 22150 | 22100 | 22150 | 22100 | 472 |
| 408 | 20231117 | 122600 | 3871195200 | 22050 | 22100 | 22100 | 22050 | 649 |
| 409 | 20231117 | 122500 | 3856881850 | 22100 | 22100 | 22100 | 22100 | 116 |
| 410 | 20231117 | 122400 | 3854318250 | 22100 | 22100 | 22100 | 22100 | 36 |
| 411 | 20231117 | 122300 | 3853522650 | 22100 | 22100 | 22100 | 22100 | 601 |
| 412 | 20231117 | 122200 | 3840240550 | 22100 | 22100 | 22100 | 22100 | 1223 |
| 413 | 20231117 | 122100 | 3813212250 | 22100 | 22100 | 22100 | 22100 | 140 |
| 414 | 20231117 | 122000 | 3810118250 | 22150 | 22100 | 22200 | 22100 | 1042 |
| 415 | 20231117 | 121900 | 3787089900 | 22100 | 22150 | 22150 | 22100 | 397 |
| 416 | 20231117 | 121800 | 3778308450 | 22150 | 22150 | 22150 | 22150 | 9 |
| 417 | 20231117 | 121700 | 3778109100 | 22100 | 22100 | 22200 | 22100 | 147 |
| 418 | 20231117 | 121600 | 3774859750 | 22100 | 22100 | 22200 | 22100 | 16 |
| 419 | 20231117 | 121500 | 3774506050 | 22200 | 22150 | 22200 | 22150 | 260 |
| 420 | 20231117 | 121400 | 3768747000 | 22100 | 22100 | 22150 | 22100 | 225 |
| 421 | 20231117 | 121300 | 3763774150 | 22100 | 22150 | 22150 | 22100 | 3 |
| 422 | 20231117 | 121200 | 3763707800 | 22100 | 22100 | 22150 | 22100 | 883 |
| 423 | 20231117 | 121100 | 3744193250 | 22100 | 22100 | 22150 | 22100 | 390 |
| 424 | 20231117 | 121000 | 3735574000 | 22150 | 22200 | 22200 | 22100 | 2112 |
| 425 | 20231117 | 120900 | 3688801050 | 22200 | 22200 | 22250 | 22200 | 3291 |
| 426 | 20231117 | 120800 | 3615740650 | 22250 | 22200 | 22250 | 22200 | 323 |
| 427 | 20231117 | 120700 | 3608568450 | 22250 | 22250 | 22250 | 22250 | 190 |
| 428 | 20231117 | 120600 | 3604340950 | 22250 | 22250 | 22250 | 22250 | 307 |
| 429 | 20231117 | 120500 | 3597510200 | 22200 | 22300 | 22300 | 22200 | 354 |
| 430 | 20231117 | 120400 | 3589643600 | 22200 | 22250 | 22250 | 22200 | 1464 |
| 431 | 20231117 | 120300 | 3557089150 | 22250 | 22300 | 22300 | 22250 | 200 |
| 432 | 20231117 | 120200 | 3552636150 | 22300 | 22300 | 22300 | 22300 | 2094 |
| 433 | 20231117 | 120100 | 3505939950 | 22350 | 22400 | 22400 | 22350 | 375 |
| 434 | 20231117 | 120000 | 3497558500 | 22400 | 22400 | 22400 | 22400 | 1 |
| 435 | 20231117 | 115900 | 3497536100 | 22400 | 22400 | 22400 | 22350 | 351 |
| 436 | 20231117 | 115800 | 3489683950 | 22450 | 22350 | 22450 | 22350 | 2 |
| 437 | 20231117 | 115700 | 3489639150 | 22350 | 22350 | 22350 | 22350 | 67 |
| 438 | 20231117 | 115600 | 3488141700 | 22350 | 22400 | 22400 | 22350 | 401 |
| 439 | 20231117 | 115500 | 3479166150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 440 | 20231117 | 115400 | 3479166150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 441 | 20231117 | 115300 | 3479166150 | 22400 | 22400 | 22400 | 22400 | 24 |
| 442 | 20231117 | 115200 | 3478628550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 443 | 20231117 | 115100 | 3478628550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 444 | 20231117 | 115000 | 3478628550 | 22400 | 22400 | 22400 | 22400 | 50 |
| 445 | 20231117 | 114900 | 3477508550 | 22400 | 22400 | 22400 | 22400 | 686 |
| 446 | 20231117 | 114800 | 3462142150 | 22400 | 22400 | 22400 | 22400 | 1 |
| 447 | 20231117 | 114700 | 3462119750 | 22400 | 22400 | 22450 | 22400 | 63 |
| 448 | 20231117 | 114600 | 3460706050 | 22450 | 22400 | 22450 | 22400 | 5 |
| 449 | 20231117 | 114500 | 3460593850 | 22450 | 22400 | 22450 | 22350 | 116 |
| 450 | 20231117 | 114400 | 3457995450 | 22400 | 22400 | 22400 | 22400 | 10 |
| 451 | 20231117 | 114300 | 3457771450 | 22400 | 22400 | 22400 | 22350 | 445 |
| 452 | 20231117 | 114200 | 3447815200 | 22400 | 22400 | 22400 | 22350 | 257 |
| 453 | 20231117 | 114100 | 3442064500 | 22400 | 22400 | 22400 | 22350 | 3270 |
| 454 | 20231117 | 114000 | 3368827050 | 22400 | 22400 | 22400 | 22400 | 303 |
| 455 | 20231117 | 113900 | 3362039850 | 22450 | 22450 | 22450 | 22400 | 1189 |
| 456 | 20231117 | 113800 | 3335353500 | 22450 | 22500 | 22500 | 22450 | 1217 |
| 457 | 20231117 | 113700 | 3308028050 | 22500 | 22500 | 22500 | 22500 | 10 |
| 458 | 20231117 | 113600 | 3307803050 | 22500 | 22550 | 22550 | 22500 | 685 |
| 459 | 20231117 | 113500 | 3292390500 | 22600 | 22600 | 22600 | 22600 | 134 |
| 460 | 20231117 | 113400 | 3289362100 | 22600 | 22600 | 22600 | 22600 | 41 |
| 461 | 20231117 | 113300 | 3288435500 | 22550 | 22550 | 22600 | 22500 | 245 |
| 462 | 20231117 | 113200 | 3282916150 | 22550 | 22500 | 22550 | 22500 | 23 |
| 463 | 20231117 | 113100 | 3282397850 | 22500 | 22500 | 22500 | 22500 | 282 |
| 464 | 20231117 | 113000 | 3276052850 | 22500 | 22550 | 22600 | 22500 | 235 |
| 465 | 20231117 | 112900 | 3270762050 | 22600 | 22550 | 22600 | 22550 | 51 |
| 466 | 20231117 | 112800 | 3269611950 | 22550 | 22550 | 22550 | 22550 | 1091 |
| 467 | 20231117 | 112700 | 3245009900 | 22500 | 22500 | 22500 | 22500 | 63 |
| 468 | 20231117 | 112600 | 3243592400 | 22450 | 22500 | 22500 | 22450 | 480 |
| 469 | 20231117 | 112500 | 3232811650 | 22500 | 22500 | 22550 | 22450 | 1029 |
| 470 | 20231117 | 112400 | 3209699650 | 22450 | 22600 | 22600 | 22450 | 2588 |
| 471 | 20231117 | 112300 | 3151423450 | 22600 | 22550 | 22600 | 22550 | 96 |
| 472 | 20231117 | 112200 | 3149257400 | 22550 | 22550 | 22600 | 22550 | 629 |
| 473 | 20231117 | 112100 | 3135065600 | 22600 | 22550 | 22600 | 22550 | 357 |
| 474 | 20231117 | 112000 | 3127013450 | 22550 | 22600 | 22600 | 22550 | 1061 |
| 475 | 20231117 | 111900 | 3103037350 | 22600 | 22650 | 22650 | 22600 | 353 |
| 476 | 20231117 | 111800 | 3095059050 | 22600 | 22650 | 22650 | 22600 | 3119 |
| 477 | 20231117 | 111700 | 3024430500 | 22650 | 22750 | 22750 | 22650 | 5012 |
| 478 | 20231117 | 111600 | 2910496450 | 22750 | 22750 | 22800 | 22750 | 1117 |
| 479 | 20231117 | 111500 | 2885082050 | 22750 | 22700 | 22800 | 22700 | 2437 |
| 480 | 20231117 | 111400 | 2829657300 | 22700 | 22650 | 22700 | 22650 | 1184 |
| 481 | 20231117 | 111300 | 2802792500 | 22650 | 22650 | 22650 | 22600 | 273 |
| 482 | 20231117 | 111200 | 2796614750 | 22600 | 22600 | 22650 | 22600 | 422 |
| 483 | 20231117 | 111100 | 2787076300 | 22700 | 22600 | 22700 | 22600 | 1257 |
| 484 | 20231117 | 111000 | 2758553800 | 22700 | 22600 | 22700 | 22550 | 1108 |
| 485 | 20231117 | 110900 | 2733506400 | 22600 | 22700 | 22750 | 22600 | 683 |
| 486 | 20231117 | 110800 | 2718031950 | 22700 | 22650 | 22750 | 22650 | 3182 |
| 487 | 20231117 | 110700 | 2645811350 | 22650 | 22650 | 22650 | 22650 | 1771 |
| 488 | 20231117 | 110600 | 2605698200 | 22650 | 22600 | 22650 | 22600 | 346 |
| 489 | 20231117 | 110500 | 2597861400 | 22600 | 22550 | 22650 | 22550 | 685 |
| 490 | 20231117 | 110400 | 2582381150 | 22550 | 22500 | 22550 | 22500 | 624 |
| 491 | 20231117 | 110300 | 2568313700 | 22500 | 22500 | 22500 | 22500 | 214 |
| 492 | 20231117 | 110200 | 2563498700 | 22500 | 22450 | 22500 | 22450 | 56 |
| 493 | 20231117 | 110100 | 2562239600 | 22450 | 22450 | 22450 | 22400 | 873 |
| 494 | 20231117 | 110000 | 2542681250 | 22450 | 22450 | 22450 | 22450 | 958 |
| 495 | 20231117 | 105900 | 2521174150 | 22500 | 22500 | 22500 | 22450 | 202 |
| 496 | 20231117 | 105800 | 2516635450 | 22500 | 22550 | 22550 | 22500 | 642 |
| 497 | 20231117 | 105700 | 2502189900 | 22550 | 22400 | 22550 | 22400 | 861 |
| 498 | 20231117 | 105600 | 2482846550 | 22450 | 22500 | 22500 | 22450 | 635 |
| 499 | 20231117 | 105500 | 2468583700 | 22500 | 22500 | 22550 | 22500 | 873 |
| 500 | 20231117 | 105400 | 2448938700 | 22550 | 22550 | 22600 | 22550 | 610 |
| 501 | 20231117 | 105300 | 2435177350 | 22600 | 22550 | 22600 | 22550 | 546 |
| 502 | 20231117 | 105200 | 2422842100 | 22600 | 22500 | 22600 | 22450 | 1972 |
| 503 | 20231117 | 105100 | 2378450500 | 22500 | 22650 | 22700 | 22500 | 5508 |
| 504 | 20231117 | 105000 | 2254052800 | 22600 | 22650 | 22750 | 22600 | 8031 |
| 505 | 20231117 | 104900 | 2072004500 | 22650 | 22600 | 22650 | 22550 | 2078 |
| 506 | 20231117 | 104800 | 2025021700 | 22600 | 22650 | 22700 | 22600 | 1985 |
| 507 | 20231117 | 104700 | 1980112250 | 22650 | 22600 | 22700 | 22600 | 6830 |
| 508 | 20231117 | 104600 | 1825383350 | 22600 | 22550 | 22650 | 22500 | 2374 |
| 509 | 20231117 | 104500 | 1771782750 | 22550 | 22550 | 22600 | 22500 | 1523 |
| 510 | 20231117 | 104400 | 1737473950 | 22600 | 22450 | 22600 | 22400 | 4331 |
| 511 | 20231117 | 104300 | 1639832450 | 22450 | 22400 | 22450 | 22350 | 144 |
| 512 | 20231117 | 104200 | 1636606750 | 22400 | 22300 | 22400 | 22300 | 62 |
| 513 | 20231117 | 104100 | 1635218150 | 22400 | 22400 | 22400 | 22400 | 162 |
| 514 | 20231117 | 104000 | 1631589350 | 22400 | 22300 | 22400 | 22300 | 469 |
| 515 | 20231117 | 103900 | 1621084050 | 22350 | 22350 | 22400 | 22350 | 5 |
| 516 | 20231117 | 103800 | 1620972250 | 22400 | 22400 | 22400 | 22400 | 22 |
| 517 | 20231117 | 103700 | 1620479450 | 22400 | 22400 | 22400 | 22400 | 27 |
| 518 | 20231117 | 103600 | 1619874650 | 22400 | 22300 | 22400 | 22300 | 22 |
| 519 | 20231117 | 103500 | 1619383150 | 22300 | 22350 | 22400 | 22300 | 23 |
| 520 | 20231117 | 103400 | 1618869600 | 22350 | 22350 | 22350 | 22350 | 230 |
| 521 | 20231117 | 103300 | 1613729100 | 22350 | 22300 | 22350 | 22300 | 19 |
| 522 | 20231117 | 103200 | 1613305100 | 22300 | 22350 | 22350 | 22300 | 112 |
| 523 | 20231117 | 103100 | 1610803400 | 22400 | 22400 | 22400 | 22400 | 443 |
| 524 | 20231117 | 103000 | 1600880200 | 22450 | 22450 | 22450 | 22400 | 64 |
| 525 | 20231117 | 102900 | 1599443450 | 22400 | 22450 | 22450 | 22400 | 822 |
| 526 | 20231117 | 102800 | 1580995450 | 22450 | 22450 | 22500 | 22400 | 762 |
| 527 | 20231117 | 102700 | 1563889650 | 22450 | 22350 | 22450 | 22350 | 2451 |
| 528 | 20231117 | 102600 | 1508938300 | 22350 | 22400 | 22400 | 22300 | 2564 |
| 529 | 20231117 | 102500 | 1451510350 | 22400 | 22200 | 22400 | 22200 | 1255 |
| 530 | 20231117 | 102400 | 1423520700 | 22150 | 22150 | 22150 | 22100 | 135 |
| 531 | 20231117 | 102300 | 1420530500 | 22200 | 22150 | 22200 | 22150 | 46 |
| 532 | 20231117 | 102200 | 1419509800 | 22200 | 22200 | 22200 | 22200 | 2 |
| 533 | 20231117 | 102100 | 1419465400 | 22100 | 22150 | 22150 | 22100 | 12 |
| 534 | 20231117 | 102000 | 1419200100 | 22150 | 22150 | 22150 | 22150 | 132 |
| 535 | 20231117 | 101900 | 1416276300 | 22150 | 22100 | 22150 | 22100 | 98 |
| 536 | 20231117 | 101800 | 1414106000 | 22100 | 22100 | 22100 | 22100 | 846 |
| 537 | 20231117 | 101700 | 1395409400 | 22150 | 22150 | 22150 | 22150 | 91 |
| 538 | 20231117 | 101600 | 1393393750 | 22100 | 22050 | 22100 | 22050 | 161 |
| 539 | 20231117 | 101500 | 1389838700 | 22100 | 22050 | 22100 | 22050 | 23 |
| 540 | 20231117 | 101400 | 1389331500 | 22050 | 22050 | 22050 | 22050 | 7 |
| 541 | 20231117 | 101300 | 1389177150 | 22050 | 22050 | 22050 | 22050 | 39 |
| 542 | 20231117 | 101200 | 1388317200 | 22000 | 22050 | 22050 | 22000 | 34 |
| 543 | 20231117 | 101100 | 1387568950 | 22050 | 22000 | 22050 | 22000 | 80 |
| 544 | 20231117 | 101000 | 1385806200 | 22000 | 22100 | 22100 | 22000 | 1150 |
| 545 | 20231117 | 100900 | 1360488150 | 22050 | 22050 | 22050 | 22050 | 522 |
| 546 | 20231117 | 100800 | 1348978050 | 22100 | 22050 | 22100 | 22050 | 48 |
| 547 | 20231117 | 100700 | 1347919500 | 22100 | 22100 | 22100 | 22100 | 1 |
| 548 | 20231117 | 100600 | 1347897400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 549 | 20231117 | 100500 | 1347897400 | 22100 | 22050 | 22100 | 22050 | 189 |
| 550 | 20231117 | 100400 | 1343720650 | 22050 | 22050 | 22100 | 22050 | 436 |
| 551 | 20231117 | 100300 | 1334106800 | 22100 | 22100 | 22100 | 22100 | 34 |
| 552 | 20231117 | 100200 | 1333355400 | 22100 | 22100 | 22100 | 22100 | 206 |
| 553 | 20231117 | 100100 | 1328802800 | 22100 | 22050 | 22100 | 22050 | 41 |
| 554 | 20231117 | 100000 | 1327898700 | 22050 | 22100 | 22100 | 22050 | 121 |
| 555 | 20231117 | 095900 | 1325230600 | 22050 | 22050 | 22050 | 22050 | 71 |
| 556 | 20231117 | 095800 | 1323665050 | 22050 | 22050 | 22050 | 22050 | 44 |
| 557 | 20231117 | 095700 | 1322694850 | 22050 | 22050 | 22050 | 22050 | 11 |
| 558 | 20231117 | 095600 | 1322452300 | 22050 | 22050 | 22050 | 22050 | 352 |
| 559 | 20231117 | 095500 | 1314690700 | 22050 | 22100 | 22100 | 22050 | 486 |
| 560 | 20231117 | 095400 | 1303968900 | 22100 | 22150 | 22150 | 22100 | 125 |
| 561 | 20231117 | 095300 | 1301205750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 562 | 20231117 | 095200 | 1301205750 | 22200 | 22200 | 22200 | 22200 | 20 |
| 563 | 20231117 | 095100 | 1300761750 | 22200 | 22150 | 22200 | 22150 | 184 |
| 564 | 20231117 | 095000 | 1296683050 | 22150 | 22050 | 22150 | 22050 | 529 |
| 565 | 20231117 | 094900 | 1284993000 | 22100 | 22100 | 22100 | 22100 | 29 |
| 566 | 20231117 | 094800 | 1284352100 | 22100 | 22000 | 22100 | 22000 | 237 |
| 567 | 20231117 | 094700 | 1279126050 | 22000 | 22050 | 22050 | 22000 | 19 |
| 568 | 20231117 | 094600 | 1278707150 | 22000 | 21950 | 22000 | 21950 | 411 |
| 569 | 20231117 | 094500 | 1269679450 | 21900 | 21900 | 21900 | 21900 | 965 |
| 570 | 20231117 | 094400 | 1248545950 | 21900 | 21950 | 21950 | 21900 | 1126 |
| 571 | 20231117 | 094300 | 1223879250 | 21900 | 21950 | 21950 | 21900 | 310 |
| 572 | 20231117 | 094200 | 1217077500 | 22000 | 21950 | 22000 | 21900 | 1184 |
| 573 | 20231117 | 094100 | 1191113500 | 21950 | 22050 | 22050 | 21950 | 4341 |
| 574 | 20231117 | 094000 | 1095632900 | 22050 | 22100 | 22100 | 22050 | 1270 |
| 575 | 20231117 | 093900 | 1067623050 | 22100 | 22100 | 22100 | 22100 | 483 |
| 576 | 20231117 | 093800 | 1056948750 | 22100 | 22100 | 22100 | 22100 | 345 |
| 577 | 20231117 | 093700 | 1049324250 | 22100 | 22150 | 22150 | 22100 | 805 |
| 578 | 20231117 | 093600 | 1031497450 | 22150 | 22200 | 22200 | 22150 | 986 |
| 579 | 20231117 | 093500 | 1009628600 | 22200 | 22350 | 22350 | 22200 | 2754 |
| 580 | 20231117 | 093400 | 948314400 | 22300 | 22350 | 22350 | 22300 | 162 |
| 581 | 20231117 | 093300 | 944701650 | 22300 | 22350 | 22350 | 22300 | 338 |
| 582 | 20231117 | 093200 | 937151900 | 22350 | 22350 | 22350 | 22300 | 474 |
| 583 | 20231117 | 093100 | 926558100 | 22350 | 22350 | 22350 | 22350 | 758 |
| 584 | 20231117 | 093000 | 909616800 | 22350 | 22350 | 22400 | 22350 | 735 |
| 585 | 20231117 | 092900 | 893187400 | 22400 | 22400 | 22400 | 22350 | 329 |
| 586 | 20231117 | 092800 | 885826450 | 22350 | 22400 | 22400 | 22350 | 112 |
| 587 | 20231117 | 092700 | 883322900 | 22350 | 22400 | 22400 | 22350 | 497 |
| 588 | 20231117 | 092600 | 872193300 | 22400 | 22350 | 22400 | 22350 | 555 |
| 589 | 20231117 | 092500 | 859765650 | 22300 | 22400 | 22400 | 22300 | 2302 |
| 590 | 20231117 | 092400 | 808254200 | 22400 | 22500 | 22550 | 22400 | 1111 |
| 591 | 20231117 | 092300 | 783307850 | 22550 | 22450 | 22550 | 22450 | 1801 |
| 592 | 20231117 | 092200 | 742814200 | 22450 | 22450 | 22450 | 22400 | 354 |
| 593 | 20231117 | 092100 | 734867150 | 22450 | 22450 | 22500 | 22450 | 760 |
| 594 | 20231117 | 092000 | 717804850 | 22450 | 22500 | 22500 | 22450 | 2080 |
| 595 | 20231117 | 091900 | 671095500 | 22500 | 22400 | 22500 | 22400 | 1051 |
| 596 | 20231117 | 091800 | 647519550 | 22450 | 22450 | 22500 | 22400 | 2964 |
| 597 | 20231117 | 091700 | 581053050 | 22450 | 22250 | 22450 | 22250 | 4172 |
| 598 | 20231117 | 091600 | 487594100 | 22250 | 22150 | 22250 | 22150 | 1003 |
| 599 | 20231117 | 091500 | 465337700 | 22100 | 22100 | 22100 | 22100 | 745 |
| 600 | 20231117 | 091400 | 448873200 | 22150 | 22150 | 22150 | 22100 | 509 |
| 601 | 20231117 | 091300 | 437608850 | 22150 | 22050 | 22150 | 22050 | 155 |
| 602 | 20231117 | 091200 | 434190950 | 22050 | 22050 | 22100 | 22050 | 953 |
| 603 | 20231117 | 091100 | 413137850 | 22100 | 22050 | 22100 | 22050 | 298 |
| 604 | 20231117 | 091000 | 406557900 | 22050 | 22050 | 22100 | 22050 | 121 |
| 605 | 20231117 | 090900 | 403884000 | 22000 | 22100 | 22150 | 22000 | 486 |
| 606 | 20231117 | 090800 | 393164300 | 22100 | 22100 | 22150 | 22000 | 263 |
| 607 | 20231117 | 090700 | 387349800 | 22050 | 22150 | 22150 | 21950 | 2261 |
| 608 | 20231117 | 090600 | 337566450 | 22200 | 22050 | 22200 | 21950 | 4675 |
| 609 | 20231117 | 090500 | 234648250 | 22050 | 22150 | 22150 | 22050 | 2554 |
| 610 | 20231117 | 090400 | 178215000 | 22100 | 22200 | 22200 | 22100 | 1418 |
| 611 | 20231117 | 090300 | 146799850 | 22200 | 22250 | 22250 | 22150 | 1717 |
| 612 | 20231117 | 090200 | 108679400 | 22250 | 22300 | 22350 | 22250 | 974 |
| 613 | 20231117 | 090100 | 86994800 | 22350 | 22200 | 22350 | 22200 | 847 |
| 614 | 20231117 | 090000 | 68128650 | 22250 | 22200 | 22250 | 22200 | 2777 |