32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 3 | 20231116 | 195900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20231116 | 195800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20231116 | 195700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20231116 | 195600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20231116 | 195500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20231116 | 195400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20231116 | 195300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20231116 | 195200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20231116 | 195100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20231116 | 195000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20231116 | 194900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20231116 | 194800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20231116 | 194700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20231116 | 194600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20231116 | 194500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20231116 | 194400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20231116 | 194300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20231116 | 194200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20231116 | 194100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20231116 | 194000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20231116 | 193900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20231116 | 193800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20231116 | 193700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20231116 | 193600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20231116 | 193500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20231116 | 193400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20231116 | 193300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20231116 | 193200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20231116 | 193100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20231116 | 193000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 33 | 20231116 | 192900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20231116 | 192800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20231116 | 192700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20231116 | 192600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20231116 | 192500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20231116 | 192400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20231116 | 192300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20231116 | 192200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20231116 | 192100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20231116 | 192000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20231116 | 191900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20231116 | 191800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20231116 | 191700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20231116 | 191600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20231116 | 191500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20231116 | 191400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20231116 | 191300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20231116 | 191200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20231116 | 191100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20231116 | 191000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20231116 | 190900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20231116 | 190800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20231116 | 190700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20231116 | 190600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20231116 | 190500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20231116 | 190400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20231116 | 190300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20231116 | 190200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20231116 | 190100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20231116 | 190000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 63 | 20231116 | 185900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20231116 | 185800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20231116 | 185700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20231116 | 185600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20231116 | 185500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20231116 | 185400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20231116 | 185300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20231116 | 185200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20231116 | 185100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20231116 | 185000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20231116 | 184900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20231116 | 184800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20231116 | 184700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20231116 | 184600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20231116 | 184500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20231116 | 184400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20231116 | 184300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20231116 | 184200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20231116 | 184100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20231116 | 184000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20231116 | 183900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20231116 | 183800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20231116 | 183700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20231116 | 183600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20231116 | 183500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20231116 | 183400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20231116 | 183300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20231116 | 183200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20231116 | 183100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20231116 | 183000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 93 | 20231116 | 182900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20231116 | 182800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20231116 | 182700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20231116 | 182600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20231116 | 182500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20231116 | 182400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20231116 | 182300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20231116 | 182200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20231116 | 182100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20231116 | 182000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20231116 | 181900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20231116 | 181800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20231116 | 181700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20231116 | 181600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20231116 | 181500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20231116 | 181400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20231116 | 181300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20231116 | 181200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20231116 | 181100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20231116 | 181000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20231116 | 180900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20231116 | 180800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20231116 | 180700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20231116 | 180600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20231116 | 180500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20231116 | 180400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20231116 | 180300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20231116 | 180200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20231116 | 180100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20231116 | 180000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 123 | 20231116 | 175900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20231116 | 175800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20231116 | 175700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20231116 | 175600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20231116 | 175500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20231116 | 175400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20231116 | 175300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20231116 | 175200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20231116 | 175100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20231116 | 175000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20231116 | 174900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20231116 | 174800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20231116 | 174700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20231116 | 174600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20231116 | 174500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20231116 | 174400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20231116 | 174300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20231116 | 174200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20231116 | 174100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20231116 | 174000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20231116 | 173900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20231116 | 173800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20231116 | 173700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20231116 | 173600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20231116 | 173500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20231116 | 173400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20231116 | 173300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20231116 | 173200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20231116 | 173100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20231116 | 173000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 153 | 20231116 | 172900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20231116 | 172800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20231116 | 172700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20231116 | 172600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20231116 | 172500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20231116 | 172400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20231116 | 172300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20231116 | 172200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20231116 | 172100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20231116 | 172000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20231116 | 171900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20231116 | 171800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20231116 | 171700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20231116 | 171600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20231116 | 171500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20231116 | 171400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20231116 | 171300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20231116 | 171200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20231116 | 171100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20231116 | 171000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20231116 | 170900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20231116 | 170800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20231116 | 170700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20231116 | 170600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20231116 | 170500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20231116 | 170400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20231116 | 170300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20231116 | 170200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20231116 | 170100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20231116 | 170000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 1718 |
| 183 | 20231116 | 165900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20231116 | 165800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20231116 | 165700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20231116 | 165600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20231116 | 165500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20231116 | 165400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20231116 | 165300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20231116 | 165200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20231116 | 165100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20231116 | 165000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20231116 | 164900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20231116 | 164800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20231116 | 164700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20231116 | 164600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20231116 | 164500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20231116 | 164400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20231116 | 164300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20231116 | 164200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20231116 | 164100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20231116 | 164000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20231116 | 163900 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20231116 | 163800 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20231116 | 163700 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20231116 | 163600 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20231116 | 163500 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20231116 | 163400 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20231116 | 163300 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20231116 | 163200 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20231116 | 163100 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20231116 | 163000 | 5251982100 | 25500 | 25500 | 25500 | 25500 | 3436 |
| 213 | 20231116 | 162900 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20231116 | 162800 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20231116 | 162700 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20231116 | 162600 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20231116 | 162500 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20231116 | 162400 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20231116 | 162300 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20231116 | 162200 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20231116 | 162100 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20231116 | 162000 | 5208173100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20231116 | 161900 | 5208173100 | 25550 | 25650 | 25650 | 25500 | 938 |
| 224 | 20231116 | 161800 | 5184198750 | 25650 | 25550 | 25650 | 25500 | 1356 |
| 225 | 20231116 | 161700 | 5149475600 | 25550 | 25550 | 25600 | 25500 | 1461 |
| 226 | 20231116 | 161600 | 5112115500 | 25550 | 25600 | 25600 | 25500 | 2195 |
| 227 | 20231116 | 161500 | 5055967400 | 25600 | 25550 | 25600 | 25500 | 2479 |
| 228 | 20231116 | 161400 | 4992631000 | 25550 | 25600 | 25650 | 25550 | 2247 |
| 229 | 20231116 | 161300 | 4935113200 | 25600 | 25550 | 25600 | 25400 | 2650 |
| 230 | 20231116 | 161200 | 4867410350 | 25550 | 25550 | 25600 | 25500 | 2032 |
| 231 | 20231116 | 161100 | 4815485900 | 25550 | 25500 | 25550 | 25500 | 2324 |
| 232 | 20231116 | 161000 | 4756124200 | 25500 | 25450 | 25500 | 25400 | 1905 |
| 233 | 20231116 | 160900 | 4707557050 | 25500 | 25400 | 25500 | 25350 | 1860 |
| 234 | 20231116 | 160800 | 4660191500 | 25450 | 25350 | 25450 | 25350 | 1071 |
| 235 | 20231116 | 160700 | 4632966800 | 25350 | 25350 | 25350 | 25300 | 97 |
| 236 | 20231116 | 160600 | 4630508700 | 25400 | 25300 | 25400 | 25300 | 247 |
| 237 | 20231116 | 160500 | 4624247250 | 25300 | 25350 | 25400 | 25300 | 250 |
| 238 | 20231116 | 160400 | 4617909400 | 25350 | 25350 | 25400 | 25350 | 155 |
| 239 | 20231116 | 160300 | 4613977500 | 25350 | 25350 | 25400 | 25350 | 180 |
| 240 | 20231116 | 160200 | 4609408600 | 25350 | 25350 | 25350 | 25350 | 88 |
| 241 | 20231116 | 160100 | 4607177800 | 25400 | 25350 | 25400 | 25350 | 701 |
| 242 | 20231116 | 160000 | 4589404400 | 25350 | 25400 | 25400 | 25350 | 221 |
| 243 | 20231116 | 155900 | 4583792450 | 25400 | 25350 | 25400 | 25350 | 120 |
| 244 | 20231116 | 155800 | 4580747300 | 25350 | 25350 | 25400 | 25350 | 109 |
| 245 | 20231116 | 155700 | 4577982400 | 25350 | 25400 | 25450 | 25350 | 176 |
| 246 | 20231116 | 155600 | 4573511300 | 25400 | 25400 | 25400 | 25400 | 62 |
| 247 | 20231116 | 155500 | 4571936500 | 25400 | 25400 | 25400 | 25350 | 276 |
| 248 | 20231116 | 155400 | 4564938200 | 25350 | 25400 | 25400 | 25350 | 189 |
| 249 | 20231116 | 155300 | 4560139550 | 25400 | 25400 | 25450 | 25400 | 263 |
| 250 | 20231116 | 155200 | 4553454850 | 25400 | 25400 | 25450 | 25350 | 577 |
| 251 | 20231116 | 155100 | 4538781750 | 25400 | 25400 | 25450 | 25400 | 289 |
| 252 | 20231116 | 155000 | 4531440300 | 25450 | 25400 | 25450 | 25350 | 287 |
| 253 | 20231116 | 154900 | 4524145800 | 25400 | 25400 | 25400 | 25350 | 404 |
| 254 | 20231116 | 154800 | 4513884800 | 25400 | 25350 | 25400 | 25350 | 207 |
| 255 | 20231116 | 154700 | 4508629200 | 25350 | 25350 | 25400 | 25350 | 207 |
| 256 | 20231116 | 154600 | 4503376300 | 25350 | 25350 | 25400 | 25300 | 158 |
| 257 | 20231116 | 154500 | 4499372250 | 25350 | 25350 | 25350 | 25300 | 286 |
| 258 | 20231116 | 154400 | 4492125850 | 25300 | 25350 | 25350 | 25300 | 271 |
| 259 | 20231116 | 154300 | 4485258400 | 25350 | 25350 | 25350 | 25300 | 831 |
| 260 | 20231116 | 154200 | 4464193050 | 25350 | 25450 | 25450 | 25350 | 167 |
| 261 | 20231116 | 154100 | 4459956300 | 25400 | 25450 | 25450 | 25400 | 232 |
| 262 | 20231116 | 154000 | 4454059650 | 25400 | 25400 | 25400 | 25400 | 310 |
| 263 | 20231116 | 153900 | 4446185650 | 25500 | 25500 | 25500 | 25400 | 239 |
| 264 | 20231116 | 153800 | 4440103750 | 25450 | 25450 | 25450 | 25450 | 88 |
| 265 | 20231116 | 153700 | 4437864150 | 25500 | 25400 | 25500 | 25400 | 135 |
| 266 | 20231116 | 153600 | 4434422550 | 25400 | 25450 | 25500 | 25400 | 3514 |
| 267 | 20231116 | 153500 | 4344838100 | 25400 | 25450 | 25500 | 25400 | 2702 |
| 268 | 20231116 | 153400 | 4276001450 | 25400 | 25350 | 25400 | 25300 | 2243 |
| 269 | 20231116 | 153300 | 4219059400 | 25350 | 25300 | 25350 | 25300 | 116 |
| 270 | 20231116 | 153200 | 4216119100 | 25350 | 25350 | 25350 | 25300 | 247 |
| 271 | 20231116 | 153100 | 4209857850 | 25300 | 25350 | 25350 | 25300 | 226 |
| 272 | 20231116 | 153000 | 4204135200 | 25350 | 25300 | 25350 | 25300 | 95 |
| 273 | 20231116 | 152900 | 4201727300 | 25350 | 25300 | 25350 | 25300 | 217 |
| 274 | 20231116 | 152800 | 4196234950 | 25300 | 25300 | 25350 | 25300 | 207 |
| 275 | 20231116 | 152700 | 4190995250 | 25350 | 25300 | 25350 | 25300 | 225 |
| 276 | 20231116 | 152600 | 4185291850 | 25300 | 25350 | 25350 | 25300 | 268 |
| 277 | 20231116 | 152500 | 4178499000 | 25300 | 25300 | 25350 | 25300 | 95 |
| 278 | 20231116 | 152400 | 4176091050 | 25350 | 25300 | 25350 | 25300 | 95 |
| 279 | 20231116 | 152300 | 4173683900 | 25350 | 25300 | 25350 | 25300 | 102 |
| 280 | 20231116 | 152200 | 4171100300 | 25350 | 25300 | 25350 | 25300 | 193 |
| 281 | 20231116 | 152100 | 4166211150 | 25300 | 25250 | 25300 | 25250 | 235 |
| 282 | 20231116 | 152000 | 4160266800 | 25250 | 25250 | 25300 | 25250 | 324 |
| 283 | 20231116 | 151900 | 4152072600 | 25250 | 25250 | 25300 | 25250 | 27 |
| 284 | 20231116 | 151800 | 4151390700 | 25250 | 25300 | 25300 | 25250 | 511 |
| 285 | 20231116 | 151700 | 4138467800 | 25250 | 25250 | 25300 | 25250 | 357 |
| 286 | 20231116 | 151600 | 4129445800 | 25250 | 25250 | 25300 | 25250 | 424 |
| 287 | 20231116 | 151500 | 4118719750 | 25250 | 25300 | 25300 | 25250 | 117 |
| 288 | 20231116 | 151400 | 4115761000 | 25300 | 25250 | 25300 | 25250 | 191 |
| 289 | 20231116 | 151300 | 4110929950 | 25300 | 25300 | 25300 | 25250 | 160 |
| 290 | 20231116 | 151200 | 4106882000 | 25300 | 25250 | 25300 | 25250 | 407 |
| 291 | 20231116 | 151100 | 4096585250 | 25250 | 25250 | 25250 | 25250 | 22 |
| 292 | 20231116 | 151000 | 4096029750 | 25300 | 25250 | 25300 | 25250 | 180 |
| 293 | 20231116 | 150900 | 4091477750 | 25250 | 25250 | 25300 | 25250 | 31 |
| 294 | 20231116 | 150800 | 4090694450 | 25300 | 25300 | 25300 | 25250 | 138 |
| 295 | 20231116 | 150700 | 4087203350 | 25300 | 25300 | 25300 | 25250 | 168 |
| 296 | 20231116 | 150600 | 4082953150 | 25300 | 25250 | 25300 | 25250 | 89 |
| 297 | 20231116 | 150500 | 4080702550 | 25300 | 25200 | 25300 | 25200 | 524 |
| 298 | 20231116 | 150400 | 4067467400 | 25250 | 25200 | 25250 | 25200 | 31 |
| 299 | 20231116 | 150300 | 4066685000 | 25200 | 25250 | 25250 | 25200 | 117 |
| 300 | 20231116 | 150200 | 4063731850 | 25200 | 25250 | 25250 | 25200 | 952 |
| 301 | 20231116 | 150100 | 4039693900 | 25250 | 25250 | 25250 | 25250 | 22 |
| 302 | 20231116 | 150000 | 4039138400 | 25250 | 25250 | 25300 | 25250 | 142 |
| 303 | 20231116 | 145900 | 4035548000 | 25250 | 25250 | 25250 | 25250 | 203 |
| 304 | 20231116 | 145800 | 4030422250 | 25250 | 25300 | 25300 | 25250 | 199 |
| 305 | 20231116 | 145700 | 4025388600 | 25250 | 25250 | 25300 | 25250 | 157 |
| 306 | 20231116 | 145600 | 4021424250 | 25250 | 25300 | 25300 | 25250 | 25 |
| 307 | 20231116 | 145500 | 4020792950 | 25300 | 25300 | 25300 | 25250 | 140 |
| 308 | 20231116 | 145400 | 4017251000 | 25250 | 25300 | 25300 | 25250 | 550 |
| 309 | 20231116 | 145300 | 4003357250 | 25300 | 25250 | 25300 | 25250 | 793 |
| 310 | 20231116 | 145200 | 3983329450 | 25300 | 25250 | 25300 | 25250 | 18 |
| 311 | 20231116 | 145100 | 3982874900 | 25250 | 25300 | 25300 | 25250 | 111 |
| 312 | 20231116 | 145000 | 3980067700 | 25250 | 25250 | 25300 | 25250 | 6 |
| 313 | 20231116 | 144900 | 3979916150 | 25250 | 25250 | 25250 | 25250 | 11 |
| 314 | 20231116 | 144800 | 3979638400 | 25250 | 25300 | 25300 | 25250 | 581 |
| 315 | 20231116 | 144700 | 3964940200 | 25300 | 25300 | 25300 | 25300 | 62 |
| 316 | 20231116 | 144600 | 3963371600 | 25300 | 25250 | 25300 | 25250 | 212 |
| 317 | 20231116 | 144500 | 3958008150 | 25300 | 25250 | 25300 | 25250 | 5 |
| 318 | 20231116 | 144400 | 3957881800 | 25250 | 25300 | 25300 | 25250 | 76 |
| 319 | 20231116 | 144300 | 3955959300 | 25300 | 25250 | 25300 | 25250 | 477 |
| 320 | 20231116 | 144200 | 3943892350 | 25250 | 25300 | 25300 | 25250 | 1350 |
| 321 | 20231116 | 144100 | 3909803400 | 25250 | 25250 | 25300 | 25250 | 342 |
| 322 | 20231116 | 144000 | 3901151850 | 25350 | 25350 | 25350 | 25300 | 2178 |
| 323 | 20231116 | 143900 | 3846033600 | 25400 | 25300 | 25400 | 25300 | 932 |
| 324 | 20231116 | 143800 | 3822407600 | 25350 | 25300 | 25350 | 25300 | 144 |
| 325 | 20231116 | 143700 | 3818760000 | 25350 | 25300 | 25350 | 25300 | 126 |
| 326 | 20231116 | 143600 | 3815566400 | 25350 | 25300 | 25350 | 25300 | 946 |
| 327 | 20231116 | 143500 | 3791629600 | 25300 | 25300 | 25300 | 25300 | 26 |
| 328 | 20231116 | 143400 | 3790971800 | 25300 | 25350 | 25350 | 25300 | 11 |
| 329 | 20231116 | 143300 | 3790693350 | 25300 | 25300 | 25350 | 25250 | 298 |
| 330 | 20231116 | 143200 | 3783154750 | 25300 | 25300 | 25300 | 25250 | 593 |
| 331 | 20231116 | 143100 | 3768152200 | 25300 | 25300 | 25300 | 25250 | 94 |
| 332 | 20231116 | 143000 | 3765774200 | 25300 | 25250 | 25350 | 25250 | 242 |
| 333 | 20231116 | 142900 | 3759653450 | 25250 | 25300 | 25300 | 25250 | 233 |
| 334 | 20231116 | 142800 | 3753758800 | 25300 | 25250 | 25300 | 25250 | 931 |
| 335 | 20231116 | 142700 | 3730205600 | 25250 | 25250 | 25250 | 25250 | 3 |
| 336 | 20231116 | 142600 | 3730129850 | 25250 | 25250 | 25300 | 25250 | 631 |
| 337 | 20231116 | 142500 | 3714190750 | 25250 | 25250 | 25300 | 25250 | 185 |
| 338 | 20231116 | 142400 | 3709511950 | 25300 | 25250 | 25300 | 25250 | 430 |
| 339 | 20231116 | 142300 | 3698633000 | 25300 | 25300 | 25300 | 25250 | 114 |
| 340 | 20231116 | 142200 | 3695749900 | 25250 | 25300 | 25300 | 25250 | 6 |
| 341 | 20231116 | 142100 | 3695598300 | 25300 | 25250 | 25300 | 25250 | 156 |
| 342 | 20231116 | 142000 | 3691652250 | 25250 | 25300 | 25300 | 25250 | 340 |
| 343 | 20231116 | 141900 | 3683051400 | 25300 | 25250 | 25300 | 25250 | 177 |
| 344 | 20231116 | 141800 | 3678573600 | 25300 | 25250 | 25300 | 25250 | 325 |
| 345 | 20231116 | 141700 | 3670353250 | 25300 | 25250 | 25300 | 25250 | 64 |
| 346 | 20231116 | 141600 | 3668734100 | 25250 | 25300 | 25300 | 25250 | 105 |
| 347 | 20231116 | 141500 | 3666077950 | 25300 | 25300 | 25350 | 25300 | 469 |
| 348 | 20231116 | 141400 | 3654212150 | 25300 | 25350 | 25350 | 25300 | 432 |
| 349 | 20231116 | 141300 | 3643277650 | 25350 | 25300 | 25350 | 25300 | 34 |
| 350 | 20231116 | 141200 | 3642416850 | 25300 | 25300 | 25300 | 25300 | 8 |
| 351 | 20231116 | 141100 | 3642214450 | 25350 | 25250 | 25350 | 25250 | 512 |
| 352 | 20231116 | 141000 | 3629256500 | 25300 | 25250 | 25300 | 25250 | 1362 |
| 353 | 20231116 | 140900 | 3594799000 | 25250 | 25250 | 25300 | 25250 | 270 |
| 354 | 20231116 | 140800 | 3587969600 | 25250 | 25250 | 25250 | 25250 | 31 |
| 355 | 20231116 | 140700 | 3587186850 | 25250 | 25250 | 25250 | 25250 | 9 |
| 356 | 20231116 | 140600 | 3586959600 | 25300 | 25250 | 25300 | 25250 | 349 |
| 357 | 20231116 | 140500 | 3578142450 | 25250 | 25250 | 25250 | 25200 | 193 |
| 358 | 20231116 | 140400 | 3573270200 | 25200 | 25250 | 25250 | 25200 | 1803 |
| 359 | 20231116 | 140300 | 3527744600 | 25250 | 25250 | 25300 | 25250 | 19 |
| 360 | 20231116 | 140200 | 3527264600 | 25250 | 25300 | 25300 | 25250 | 14 |
| 361 | 20231116 | 140100 | 3526911050 | 25300 | 25300 | 25300 | 25250 | 104 |
| 362 | 20231116 | 140000 | 3524280150 | 25300 | 25250 | 25300 | 25250 | 25 |
| 363 | 20231116 | 135900 | 3523648750 | 25300 | 25250 | 25300 | 25250 | 196 |
| 364 | 20231116 | 135800 | 3518690150 | 25250 | 25250 | 25300 | 25250 | 260 |
| 365 | 20231116 | 135700 | 3512112650 | 25250 | 25250 | 25300 | 25250 | 22 |
| 366 | 20231116 | 135600 | 3511556850 | 25300 | 25300 | 25300 | 25250 | 100 |
| 367 | 20231116 | 135500 | 3509026950 | 25250 | 25300 | 25350 | 25250 | 692 |
| 368 | 20231116 | 135400 | 3491517650 | 25300 | 25300 | 25300 | 25250 | 1712 |
| 369 | 20231116 | 135300 | 3448204400 | 25300 | 25250 | 25350 | 25250 | 117 |
| 370 | 20231116 | 135200 | 3445239150 | 25250 | 25250 | 25300 | 25200 | 2669 |
| 371 | 20231116 | 135100 | 3377775950 | 25200 | 25200 | 25200 | 25200 | 4 |
| 372 | 20231116 | 135000 | 3377675150 | 25200 | 25200 | 25250 | 25150 | 333 |
| 373 | 20231116 | 134900 | 3369283700 | 25200 | 25250 | 25250 | 25200 | 120 |
| 374 | 20231116 | 134800 | 3366255300 | 25200 | 25200 | 25200 | 25200 | 4 |
| 375 | 20231116 | 134700 | 3366154500 | 25200 | 25150 | 25250 | 25150 | 122 |
| 376 | 20231116 | 134600 | 3363080150 | 25150 | 25150 | 25200 | 25150 | 48 |
| 377 | 20231116 | 134500 | 3361870750 | 25150 | 25200 | 25200 | 25150 | 52 |
| 378 | 20231116 | 134400 | 3360561650 | 25200 | 25150 | 25200 | 25150 | 1308 |
| 379 | 20231116 | 134300 | 3327661050 | 25150 | 25200 | 25200 | 25150 | 212 |
| 380 | 20231116 | 134200 | 3322329200 | 25150 | 25200 | 25200 | 25150 | 321 |
| 381 | 20231116 | 134100 | 3314251100 | 25150 | 25200 | 25200 | 25150 | 28 |
| 382 | 20231116 | 134000 | 3313545700 | 25200 | 25200 | 25200 | 25200 | 655 |
| 383 | 20231116 | 133900 | 3297039700 | 25250 | 25200 | 25250 | 25200 | 95 |
| 384 | 20231116 | 133800 | 3294641300 | 25250 | 25200 | 25250 | 25200 | 254 |
| 385 | 20231116 | 133700 | 3288230500 | 25200 | 25200 | 25250 | 25200 | 208 |
| 386 | 20231116 | 133600 | 3282984450 | 25200 | 25250 | 25250 | 25200 | 8 |
| 387 | 20231116 | 133500 | 3282782800 | 25200 | 25200 | 25250 | 25200 | 12 |
| 388 | 20231116 | 133400 | 3282480350 | 25200 | 25200 | 25250 | 25200 | 102 |
| 389 | 20231116 | 133300 | 3279905550 | 25200 | 25200 | 25200 | 25200 | 17 |
| 390 | 20231116 | 133200 | 3279477150 | 25200 | 25250 | 25250 | 25200 | 116 |
| 391 | 20231116 | 133100 | 3276549450 | 25200 | 25200 | 25200 | 25200 | 1 |
| 392 | 20231116 | 133000 | 3276524250 | 25200 | 25250 | 25300 | 25200 | 421 |
| 393 | 20231116 | 132900 | 3265894100 | 25250 | 25250 | 25300 | 25250 | 110 |
| 394 | 20231116 | 132800 | 3263111850 | 25250 | 25250 | 25250 | 25250 | 9 |
| 395 | 20231116 | 132700 | 3262884600 | 25250 | 25200 | 25300 | 25200 | 74 |
| 396 | 20231116 | 132600 | 3261016650 | 25250 | 25200 | 25250 | 25200 | 659 |
| 397 | 20231116 | 132500 | 3244379600 | 25200 | 25200 | 25250 | 25200 | 1849 |
| 398 | 20231116 | 132400 | 3197727900 | 25200 | 25200 | 25200 | 25200 | 12 |
| 399 | 20231116 | 132300 | 3197425500 | 25200 | 25200 | 25200 | 25150 | 389 |
| 400 | 20231116 | 132200 | 3187623050 | 25150 | 25200 | 25200 | 25150 | 256 |
| 401 | 20231116 | 132100 | 3181172700 | 25250 | 25250 | 25250 | 25200 | 2777 |
| 402 | 20231116 | 132000 | 3111103900 | 25250 | 25300 | 25300 | 25250 | 106 |
| 403 | 20231116 | 131900 | 3108422300 | 25300 | 25350 | 25350 | 25300 | 457 |
| 404 | 20231116 | 131800 | 3096849300 | 25300 | 25300 | 25300 | 25250 | 1007 |
| 405 | 20231116 | 131700 | 3071372300 | 25300 | 25250 | 25300 | 25250 | 115 |
| 406 | 20231116 | 131600 | 3068463850 | 25300 | 25300 | 25300 | 25250 | 255 |
| 407 | 20231116 | 131500 | 3062016100 | 25250 | 25300 | 25350 | 25250 | 2389 |
| 408 | 20231116 | 131400 | 3001567800 | 25350 | 25350 | 25350 | 25300 | 528 |
| 409 | 20231116 | 131300 | 2988184300 | 25350 | 25300 | 25350 | 25300 | 142 |
| 410 | 20231116 | 131200 | 2984591500 | 25300 | 25350 | 25350 | 25300 | 621 |
| 411 | 20231116 | 131100 | 2968867450 | 25300 | 25350 | 25350 | 25300 | 267 |
| 412 | 20231116 | 131000 | 2962104550 | 25300 | 25300 | 25300 | 25300 | 443 |
| 413 | 20231116 | 130900 | 2950896650 | 25300 | 25300 | 25300 | 25300 | 148 |
| 414 | 20231116 | 130800 | 2947152250 | 25300 | 25300 | 25300 | 25300 | 81 |
| 415 | 20231116 | 130700 | 2945102950 | 25300 | 25300 | 25300 | 25300 | 89 |
| 416 | 20231116 | 130600 | 2942851250 | 25300 | 25300 | 25300 | 25300 | 269 |
| 417 | 20231116 | 130500 | 2936045550 | 25300 | 25300 | 25300 | 25300 | 227 |
| 418 | 20231116 | 130400 | 2930302450 | 25300 | 25300 | 25300 | 25300 | 302 |
| 419 | 20231116 | 130300 | 2922661850 | 25250 | 25300 | 25300 | 25250 | 260 |
| 420 | 20231116 | 130200 | 2916096350 | 25300 | 25300 | 25300 | 25250 | 887 |
| 421 | 20231116 | 130100 | 2893656800 | 25300 | 25300 | 25300 | 25300 | 433 |
| 422 | 20231116 | 130000 | 2882701900 | 25250 | 25300 | 25300 | 25250 | 154 |
| 423 | 20231116 | 125900 | 2878805950 | 25300 | 25300 | 25300 | 25250 | 237 |
| 424 | 20231116 | 125800 | 2872811400 | 25300 | 25300 | 25300 | 25300 | 89 |
| 425 | 20231116 | 125700 | 2870559700 | 25300 | 25300 | 25300 | 25300 | 3 |
| 426 | 20231116 | 125600 | 2870483800 | 25250 | 25250 | 25250 | 25250 | 12 |
| 427 | 20231116 | 125500 | 2870180800 | 25300 | 25250 | 25300 | 25250 | 290 |
| 428 | 20231116 | 125400 | 2862843850 | 25250 | 25250 | 25250 | 25250 | 20 |
| 429 | 20231116 | 125300 | 2862338850 | 25300 | 25300 | 25300 | 25300 | 591 |
| 430 | 20231116 | 125200 | 2847386550 | 25300 | 25350 | 25350 | 25300 | 546 |
| 431 | 20231116 | 125100 | 2833562900 | 25350 | 25350 | 25350 | 25350 | 190 |
| 432 | 20231116 | 125000 | 2828746400 | 25300 | 25350 | 25350 | 25300 | 144 |
| 433 | 20231116 | 124900 | 2825098400 | 25300 | 25300 | 25300 | 25300 | 51 |
| 434 | 20231116 | 124800 | 2823808100 | 25350 | 25300 | 25350 | 25300 | 634 |
| 435 | 20231116 | 124700 | 2807766600 | 25300 | 25250 | 25300 | 25250 | 356 |
| 436 | 20231116 | 124600 | 2798759850 | 25300 | 25300 | 25300 | 25300 | 93 |
| 437 | 20231116 | 124500 | 2796406950 | 25300 | 25300 | 25300 | 25300 | 1146 |
| 438 | 20231116 | 124400 | 2767413150 | 25300 | 25300 | 25300 | 25300 | 108 |
| 439 | 20231116 | 124300 | 2764680750 | 25300 | 25300 | 25300 | 25300 | 1203 |
| 440 | 20231116 | 124200 | 2734244850 | 25250 | 25250 | 25250 | 25250 | 1 |
| 441 | 20231116 | 124100 | 2734219600 | 25250 | 25300 | 25300 | 25250 | 29 |
| 442 | 20231116 | 124000 | 2733486350 | 25300 | 25300 | 25300 | 25300 | 148 |
| 443 | 20231116 | 123900 | 2729741950 | 25300 | 25300 | 25300 | 25300 | 700 |
| 444 | 20231116 | 123800 | 2712031950 | 25300 | 25300 | 25300 | 25250 | 1175 |
| 445 | 20231116 | 123700 | 2682355900 | 25300 | 25300 | 25300 | 25300 | 670 |
| 446 | 20231116 | 123600 | 2665404900 | 25300 | 25250 | 25300 | 25250 | 915 |
| 447 | 20231116 | 123500 | 2642292350 | 25250 | 25250 | 25250 | 25250 | 212 |
| 448 | 20231116 | 123400 | 2636939350 | 25250 | 25250 | 25250 | 25250 | 40 |
| 449 | 20231116 | 123300 | 2635929350 | 25250 | 25200 | 25250 | 25200 | 120 |
| 450 | 20231116 | 123200 | 2632900900 | 25200 | 25200 | 25200 | 25200 | 162 |
| 451 | 20231116 | 123100 | 2628818500 | 25200 | 25250 | 25250 | 25200 | 474 |
| 452 | 20231116 | 123000 | 2616851500 | 25250 | 25200 | 25250 | 25200 | 190 |
| 453 | 20231116 | 122900 | 2612059000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 454 | 20231116 | 122800 | 2612059000 | 25250 | 25250 | 25250 | 25250 | 419 |
| 455 | 20231116 | 122700 | 2601479250 | 25300 | 25300 | 25300 | 25300 | 103 |
| 456 | 20231116 | 122600 | 2598873350 | 25250 | 25250 | 25250 | 25200 | 1104 |
| 457 | 20231116 | 122500 | 2570997600 | 25250 | 25250 | 25250 | 25200 | 12 |
| 458 | 20231116 | 122400 | 2570694650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 459 | 20231116 | 122300 | 2570694650 | 25250 | 25200 | 25250 | 25200 | 157 |
| 460 | 20231116 | 122200 | 2566731850 | 25250 | 25200 | 25250 | 25200 | 53 |
| 461 | 20231116 | 122100 | 2565396200 | 25200 | 25200 | 25250 | 25200 | 137 |
| 462 | 20231116 | 122000 | 2561939300 | 25200 | 25250 | 25250 | 25200 | 41 |
| 463 | 20231116 | 121900 | 2560906050 | 25200 | 25200 | 25200 | 25200 | 51 |
| 464 | 20231116 | 121800 | 2559620850 | 25200 | 25200 | 25200 | 25200 | 47 |
| 465 | 20231116 | 121700 | 2558436450 | 25200 | 25200 | 25200 | 25200 | 120 |
| 466 | 20231116 | 121600 | 2555412450 | 25200 | 25150 | 25200 | 25150 | 93 |
| 467 | 20231116 | 121500 | 2553069100 | 25200 | 25300 | 25300 | 25200 | 1881 |
| 468 | 20231116 | 121400 | 2505588050 | 25300 | 25300 | 25300 | 25300 | 967 |
| 469 | 20231116 | 121300 | 2481122950 | 25300 | 25300 | 25300 | 25300 | 155 |
| 470 | 20231116 | 121200 | 2477201450 | 25300 | 25250 | 25300 | 25250 | 702 |
| 471 | 20231116 | 121100 | 2459448300 | 25300 | 25300 | 25300 | 25250 | 120 |
| 472 | 20231116 | 121000 | 2456412550 | 25250 | 25250 | 25250 | 25250 | 2 |
| 473 | 20231116 | 120900 | 2456362050 | 25250 | 25250 | 25250 | 25250 | 21 |
| 474 | 20231116 | 120800 | 2455831800 | 25250 | 25250 | 25250 | 25250 | 89 |
| 475 | 20231116 | 120700 | 2453584550 | 25250 | 25300 | 25300 | 25250 | 2 |
| 476 | 20231116 | 120600 | 2453534000 | 25250 | 25250 | 25250 | 25250 | 504 |
| 477 | 20231116 | 120500 | 2440808000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 478 | 20231116 | 120400 | 2440808000 | 25250 | 25300 | 25350 | 25250 | 119 |
| 479 | 20231116 | 120300 | 2437797150 | 25300 | 25350 | 25350 | 25300 | 72 |
| 480 | 20231116 | 120200 | 2435975200 | 25350 | 25300 | 25350 | 25300 | 420 |
| 481 | 20231116 | 120100 | 2425349150 | 25300 | 25250 | 25300 | 25250 | 1490 |
| 482 | 20231116 | 120000 | 2387665850 | 25250 | 25300 | 25300 | 25250 | 636 |
| 483 | 20231116 | 115900 | 2371606500 | 25300 | 25300 | 25300 | 25250 | 253 |
| 484 | 20231116 | 115800 | 2365205750 | 25300 | 25300 | 25300 | 25300 | 273 |
| 485 | 20231116 | 115700 | 2358298850 | 25300 | 25300 | 25300 | 25300 | 143 |
| 486 | 20231116 | 115600 | 2354680950 | 25250 | 25200 | 25250 | 25200 | 675 |
| 487 | 20231116 | 115500 | 2337638350 | 25200 | 25200 | 25200 | 25200 | 454 |
| 488 | 20231116 | 115400 | 2326197550 | 25200 | 25200 | 25200 | 25200 | 110 |
| 489 | 20231116 | 115300 | 2323425550 | 25200 | 25150 | 25200 | 25150 | 101 |
| 490 | 20231116 | 115200 | 2320880400 | 25150 | 25200 | 25200 | 25150 | 19 |
| 491 | 20231116 | 115100 | 2320401700 | 25200 | 25200 | 25200 | 25200 | 91 |
| 492 | 20231116 | 115000 | 2318108500 | 25200 | 25200 | 25200 | 25200 | 16 |
| 493 | 20231116 | 114900 | 2317705300 | 25200 | 25200 | 25200 | 25200 | 90 |
| 494 | 20231116 | 114800 | 2315437300 | 25200 | 25200 | 25200 | 25200 | 20 |
| 495 | 20231116 | 114700 | 2314933300 | 25200 | 25200 | 25200 | 25200 | 365 |
| 496 | 20231116 | 114600 | 2305735300 | 25200 | 25150 | 25200 | 25100 | 550 |
| 497 | 20231116 | 114500 | 2291878550 | 25100 | 25100 | 25100 | 25100 | 6 |
| 498 | 20231116 | 114400 | 2291727950 | 25150 | 25200 | 25200 | 25150 | 93 |
| 499 | 20231116 | 114300 | 2289388800 | 25200 | 25200 | 25200 | 25200 | 80 |
| 500 | 20231116 | 114200 | 2287372800 | 25150 | 25150 | 25150 | 25150 | 43 |
| 501 | 20231116 | 114100 | 2286291350 | 25150 | 25100 | 25150 | 25100 | 150 |
| 502 | 20231116 | 114000 | 2282521850 | 25100 | 25100 | 25100 | 25100 | 4 |
| 503 | 20231116 | 113900 | 2282421450 | 25150 | 25100 | 25150 | 25100 | 110 |
| 504 | 20231116 | 113800 | 2279655250 | 25100 | 25150 | 25150 | 25100 | 87 |
| 505 | 20231116 | 113700 | 2277467350 | 25150 | 25150 | 25150 | 25150 | 20 |
| 506 | 20231116 | 113600 | 2276964350 | 25200 | 25200 | 25200 | 25150 | 439 |
| 507 | 20231116 | 113500 | 2265907150 | 25250 | 25250 | 25250 | 25200 | 233 |
| 508 | 20231116 | 113400 | 2260029300 | 25200 | 25200 | 25250 | 25200 | 157 |
| 509 | 20231116 | 113300 | 2256066000 | 25200 | 25100 | 25200 | 25100 | 1226 |
| 510 | 20231116 | 113200 | 2225190800 | 25150 | 25150 | 25150 | 25150 | 475 |
| 511 | 20231116 | 113100 | 2213244550 | 25050 | 25100 | 25100 | 25050 | 282 |
| 512 | 20231116 | 113000 | 2206173000 | 25100 | 25100 | 25100 | 25050 | 506 |
| 513 | 20231116 | 112900 | 2193488900 | 25150 | 25150 | 25150 | 25100 | 129 |
| 514 | 20231116 | 112800 | 2190245550 | 25150 | 25200 | 25200 | 25150 | 700 |
| 515 | 20231116 | 112700 | 2172637000 | 25150 | 25150 | 25200 | 25150 | 1112 |
| 516 | 20231116 | 112600 | 2144647750 | 25150 | 25150 | 25150 | 25150 | 1 |
| 517 | 20231116 | 112500 | 2144622600 | 25150 | 25150 | 25150 | 25100 | 72 |
| 518 | 20231116 | 112400 | 2142813350 | 25150 | 25050 | 25150 | 25050 | 66 |
| 519 | 20231116 | 112300 | 2141155300 | 25050 | 25100 | 25100 | 25050 | 619 |
| 520 | 20231116 | 112200 | 2125643650 | 25100 | 25150 | 25150 | 25100 | 92 |
| 521 | 20231116 | 112100 | 2123332650 | 25150 | 25150 | 25150 | 25150 | 200 |
| 522 | 20231116 | 112000 | 2118302650 | 25100 | 25100 | 25100 | 25050 | 766 |
| 523 | 20231116 | 111900 | 2099091700 | 25150 | 25100 | 25150 | 25100 | 89 |
| 524 | 20231116 | 111800 | 2096853400 | 25100 | 25100 | 25100 | 25100 | 491 |
| 525 | 20231116 | 111700 | 2084529300 | 25100 | 25100 | 25100 | 25050 | 360 |
| 526 | 20231116 | 111600 | 2075495050 | 25050 | 25000 | 25100 | 25000 | 1073 |
| 527 | 20231116 | 111500 | 2048646600 | 24950 | 25000 | 25000 | 24950 | 14 |
| 528 | 20231116 | 111400 | 2048296800 | 24950 | 24950 | 25000 | 24900 | 110 |
| 529 | 20231116 | 111300 | 2045551850 | 24950 | 24950 | 24950 | 24950 | 38 |
| 530 | 20231116 | 111200 | 2044603750 | 25000 | 24950 | 25000 | 24950 | 733 |
| 531 | 20231116 | 111100 | 2026315350 | 24850 | 24850 | 24850 | 24850 | 5 |
| 532 | 20231116 | 111000 | 2026191100 | 24900 | 24850 | 24900 | 24850 | 755 |
| 533 | 20231116 | 110900 | 2007409300 | 24850 | 24850 | 24850 | 24850 | 102 |
| 534 | 20231116 | 110800 | 2004874600 | 24850 | 24850 | 24850 | 24800 | 206 |
| 535 | 20231116 | 110700 | 1999755750 | 24850 | 24850 | 24850 | 24850 | 94 |
| 536 | 20231116 | 110600 | 1997419850 | 24800 | 24850 | 24850 | 24800 | 70 |
| 537 | 20231116 | 110500 | 1995683350 | 24800 | 24800 | 24850 | 24800 | 345 |
| 538 | 20231116 | 110400 | 1987127300 | 24850 | 24850 | 24850 | 24800 | 151 |
| 539 | 20231116 | 110300 | 1983376600 | 24850 | 24800 | 24850 | 24800 | 502 |
| 540 | 20231116 | 110200 | 1970926900 | 24800 | 24800 | 24800 | 24800 | 81 |
| 541 | 20231116 | 110100 | 1968918100 | 24800 | 24750 | 24800 | 24750 | 349 |
| 542 | 20231116 | 110000 | 1960265450 | 24800 | 24750 | 24800 | 24750 | 339 |
| 543 | 20231116 | 105900 | 1951872550 | 24750 | 24750 | 24750 | 24700 | 2301 |
| 544 | 20231116 | 105800 | 1895026350 | 24700 | 24750 | 24800 | 24700 | 617 |
| 545 | 20231116 | 105700 | 1879755600 | 24800 | 24800 | 24800 | 24750 | 1507 |
| 546 | 20231116 | 105600 | 1842444350 | 24850 | 24850 | 24900 | 24850 | 665 |
| 547 | 20231116 | 105500 | 1825916100 | 24850 | 24800 | 24850 | 24800 | 2094 |
| 548 | 20231116 | 105400 | 1773904150 | 24800 | 24800 | 24850 | 24800 | 700 |
| 549 | 20231116 | 105300 | 1756543800 | 24800 | 24700 | 24800 | 24700 | 4522 |
| 550 | 20231116 | 105200 | 1644773650 | 24750 | 24750 | 24750 | 24700 | 1311 |
| 551 | 20231116 | 105100 | 1612362950 | 24750 | 24800 | 24800 | 24750 | 3616 |
| 552 | 20231116 | 105000 | 1522856350 | 24800 | 24800 | 24850 | 24750 | 2377 |
| 553 | 20231116 | 104900 | 1463902450 | 24800 | 24800 | 24800 | 24750 | 2682 |
| 554 | 20231116 | 104800 | 1397416850 | 24750 | 24900 | 24900 | 24750 | 2077 |
| 555 | 20231116 | 104700 | 1345899600 | 24900 | 24850 | 24900 | 24850 | 550 |
| 556 | 20231116 | 104600 | 1332215650 | 24850 | 24850 | 24900 | 24850 | 1485 |
| 557 | 20231116 | 104500 | 1295311850 | 24850 | 24800 | 24900 | 24800 | 2519 |
| 558 | 20231116 | 104400 | 1232770550 | 24800 | 24950 | 24950 | 24800 | 1933 |
| 559 | 20231116 | 104300 | 1184763400 | 24900 | 24950 | 24950 | 24850 | 391 |
| 560 | 20231116 | 104200 | 1175036200 | 24950 | 24900 | 24950 | 24850 | 2926 |
| 561 | 20231116 | 104100 | 1102242650 | 24900 | 25000 | 25000 | 24900 | 586 |
| 562 | 20231116 | 104000 | 1087648550 | 25000 | 24850 | 25000 | 24800 | 3413 |
| 563 | 20231116 | 103900 | 1002783350 | 24850 | 24850 | 24850 | 24850 | 608 |
| 564 | 20231116 | 103800 | 987674550 | 24900 | 24900 | 24900 | 24850 | 2800 |
| 565 | 20231116 | 103700 | 918093050 | 24900 | 24950 | 24950 | 24900 | 2545 |
| 566 | 20231116 | 103600 | 854693100 | 24950 | 24950 | 24950 | 24950 | 342 |
| 567 | 20231116 | 103500 | 846160200 | 24950 | 25000 | 25000 | 24950 | 1148 |
| 568 | 20231116 | 103400 | 817511450 | 25050 | 25050 | 25100 | 25000 | 184 |
| 569 | 20231116 | 103300 | 812904950 | 25100 | 25100 | 25150 | 25100 | 129 |
| 570 | 20231116 | 103200 | 809665550 | 25100 | 25000 | 25100 | 24950 | 704 |
| 571 | 20231116 | 103100 | 792051050 | 25000 | 25000 | 25000 | 25000 | 166 |
| 572 | 20231116 | 103000 | 787901050 | 25000 | 25000 | 25050 | 24950 | 2018 |
| 573 | 20231116 | 102900 | 737514000 | 25050 | 25100 | 25100 | 25000 | 260 |
| 574 | 20231116 | 102800 | 731005850 | 25000 | 25100 | 25150 | 25000 | 3570 |
| 575 | 20231116 | 102700 | 641557100 | 25150 | 25100 | 25150 | 25050 | 311 |
| 576 | 20231116 | 102600 | 633751000 | 25100 | 25150 | 25150 | 25050 | 1767 |
| 577 | 20231116 | 102500 | 589371200 | 25150 | 25200 | 25250 | 25150 | 1154 |
| 578 | 20231116 | 102400 | 560287150 | 25250 | 25250 | 25250 | 25200 | 146 |
| 579 | 20231116 | 102300 | 556604650 | 25250 | 25150 | 25250 | 25150 | 458 |
| 580 | 20231116 | 102200 | 545081300 | 25200 | 25250 | 25300 | 25150 | 871 |
| 581 | 20231116 | 102100 | 523124750 | 25300 | 25300 | 25300 | 25250 | 451 |
| 582 | 20231116 | 102000 | 511726050 | 25300 | 25300 | 25400 | 25300 | 2043 |
| 583 | 20231116 | 101900 | 459966600 | 25250 | 25200 | 25250 | 25200 | 380 |
| 584 | 20231116 | 101800 | 450373750 | 25200 | 25200 | 25200 | 25150 | 271 |
| 585 | 20231116 | 101700 | 443548200 | 25150 | 25200 | 25200 | 25150 | 43 |
| 586 | 20231116 | 101600 | 442466600 | 25200 | 25200 | 25250 | 25200 | 158 |
| 587 | 20231116 | 101500 | 438484800 | 25200 | 25250 | 25300 | 25200 | 1657 |
| 588 | 20231116 | 101400 | 396652200 | 25250 | 25200 | 25250 | 25200 | 397 |
| 589 | 20231116 | 101300 | 386639900 | 25200 | 25200 | 25200 | 25200 | 41 |
| 590 | 20231116 | 101200 | 385606700 | 25100 | 25150 | 25200 | 25100 | 602 |
| 591 | 20231116 | 101100 | 370496300 | 25100 | 25200 | 25200 | 25100 | 494 |
| 592 | 20231116 | 101000 | 358091400 | 25200 | 25150 | 25200 | 25150 | 258 |
| 593 | 20231116 | 100900 | 351598050 | 25150 | 25250 | 25250 | 25150 | 1188 |
| 594 | 20231116 | 100800 | 321672500 | 25250 | 25300 | 25300 | 25250 | 314 |
| 595 | 20231116 | 100700 | 313743800 | 25250 | 25300 | 25300 | 25250 | 930 |
| 596 | 20231116 | 100600 | 290260500 | 25300 | 25250 | 25300 | 25250 | 589 |
| 597 | 20231116 | 100500 | 275376800 | 25250 | 25300 | 25300 | 25250 | 696 |
| 598 | 20231116 | 100400 | 257769950 | 25300 | 25300 | 25300 | 25250 | 449 |
| 599 | 20231116 | 100300 | 246415300 | 25350 | 25350 | 25400 | 25300 | 2669 |
| 600 | 20231116 | 100200 | 178728150 | 25300 | 25100 | 25300 | 25100 | 2497 |
| 601 | 20231116 | 100100 | 115822750 | 25050 | 25000 | 25100 | 25000 | 212 |
| 602 | 20231116 | 100000 | 110517000 | 24950 | 25050 | 25100 | 24950 | 4417 |