32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 3 | 20231117 | 185100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231117 | 185000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231117 | 184900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231117 | 184800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231117 | 184700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231117 | 184600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231117 | 184500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231117 | 184400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231117 | 184300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231117 | 184200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231117 | 184100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231117 | 184000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231117 | 183900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231117 | 183800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231117 | 183700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231117 | 183600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231117 | 183500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231117 | 183400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231117 | 183300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231117 | 183200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231117 | 183100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231117 | 183000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231117 | 182900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231117 | 182800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231117 | 182700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231117 | 182600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231117 | 182500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231117 | 182400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231117 | 182300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231117 | 182200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 33 | 20231117 | 182100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231117 | 182000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231117 | 181900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231117 | 181800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231117 | 181700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231117 | 181600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231117 | 181500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231117 | 181400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231117 | 181300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231117 | 181200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231117 | 181100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231117 | 181000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231117 | 180900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231117 | 180800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231117 | 180700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231117 | 180600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231117 | 180500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231117 | 180400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231117 | 180300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231117 | 180200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231117 | 180100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231117 | 180000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231117 | 175900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231117 | 175800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231117 | 175700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231117 | 175600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231117 | 175500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231117 | 175400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231117 | 175300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231117 | 175200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 63 | 20231117 | 175100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231117 | 175000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231117 | 174900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231117 | 174800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231117 | 174700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231117 | 174600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231117 | 174500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231117 | 174400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231117 | 174300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231117 | 174200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231117 | 174100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231117 | 174000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231117 | 173900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231117 | 173800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231117 | 173700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231117 | 173600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231117 | 173500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231117 | 173400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231117 | 173300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231117 | 173200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231117 | 173100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231117 | 173000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231117 | 172900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231117 | 172800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231117 | 172700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231117 | 172600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231117 | 172500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231117 | 172400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231117 | 172300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231117 | 172200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 93 | 20231117 | 172100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231117 | 172000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231117 | 171900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231117 | 171800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231117 | 171700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231117 | 171600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231117 | 171500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231117 | 171400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231117 | 171300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231117 | 171200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231117 | 171100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231117 | 171000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231117 | 170900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231117 | 170800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231117 | 170700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231117 | 170600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231117 | 170500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231117 | 170400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231117 | 170300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231117 | 170200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231117 | 170100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231117 | 170000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231117 | 165900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231117 | 165800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231117 | 165700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231117 | 165600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231117 | 165500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231117 | 165400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231117 | 165300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231117 | 165200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 123 | 20231117 | 165100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231117 | 165000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231117 | 164900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231117 | 164800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231117 | 164700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231117 | 164600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231117 | 164500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231117 | 164400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231117 | 164300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231117 | 164200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231117 | 164100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231117 | 164000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231117 | 163900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231117 | 163800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231117 | 163700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231117 | 163600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231117 | 163500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231117 | 163400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231117 | 163300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231117 | 163200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231117 | 163100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231117 | 163000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231117 | 162900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231117 | 162800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231117 | 162700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231117 | 162600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231117 | 162500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231117 | 162400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231117 | 162300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231117 | 162200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 153 | 20231117 | 162100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231117 | 162000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231117 | 161900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231117 | 161800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231117 | 161700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231117 | 161600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231117 | 161500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231117 | 161400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231117 | 161300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231117 | 161200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231117 | 161100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231117 | 161000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231117 | 160900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231117 | 160800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231117 | 160700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231117 | 160600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231117 | 160500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231117 | 160400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231117 | 160300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231117 | 160200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231117 | 160100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231117 | 160000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231117 | 155900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231117 | 155800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231117 | 155700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231117 | 155600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231117 | 155500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231117 | 155400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231117 | 155300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231117 | 155200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 183 | 20231117 | 155100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231117 | 155000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231117 | 154900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231117 | 154800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231117 | 154700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231117 | 154600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231117 | 154500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231117 | 154400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231117 | 154300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231117 | 154200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231117 | 154100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231117 | 154000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231117 | 153900 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231117 | 153800 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231117 | 153700 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231117 | 153600 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231117 | 153500 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231117 | 153400 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231117 | 153300 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231117 | 153200 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231117 | 153100 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231117 | 153000 | 9065080300 | 24450 | 24450 | 24450 | 24450 | 8191 |
| 205 | 20231117 | 152900 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231117 | 152800 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231117 | 152700 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231117 | 152600 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231117 | 152500 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231117 | 152400 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231117 | 152300 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231117 | 152200 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 213 | 20231117 | 152100 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231117 | 152000 | 8864810350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231117 | 151900 | 8864810350 | 24550 | 24550 | 24600 | 24450 | 5555 |
| 216 | 20231117 | 151800 | 8728496550 | 24550 | 24500 | 24550 | 24450 | 3894 |
| 217 | 20231117 | 151700 | 8633117100 | 24500 | 24450 | 24500 | 24400 | 2663 |
| 218 | 20231117 | 151600 | 8568009550 | 24450 | 24450 | 24450 | 24400 | 202 |
| 219 | 20231117 | 151500 | 8563073050 | 24450 | 24400 | 24450 | 24400 | 2335 |
| 220 | 20231117 | 151400 | 8506086750 | 24400 | 24400 | 24450 | 24350 | 664 |
| 221 | 20231117 | 151300 | 8489896000 | 24450 | 24350 | 24450 | 24350 | 1656 |
| 222 | 20231117 | 151200 | 8449497350 | 24350 | 24400 | 24400 | 24350 | 72 |
| 223 | 20231117 | 151100 | 8447741550 | 24400 | 24400 | 24450 | 24350 | 838 |
| 224 | 20231117 | 151000 | 8427294250 | 24400 | 24450 | 24450 | 24400 | 400 |
| 225 | 20231117 | 150900 | 8417525400 | 24450 | 24400 | 24450 | 24400 | 448 |
| 226 | 20231117 | 150800 | 8406584700 | 24450 | 24400 | 24450 | 24400 | 467 |
| 227 | 20231117 | 150700 | 8395188250 | 24450 | 24400 | 24450 | 24350 | 1071 |
| 228 | 20231117 | 150600 | 8369057550 | 24350 | 24350 | 24400 | 24350 | 1572 |
| 229 | 20231117 | 150500 | 8330779250 | 24350 | 24400 | 24400 | 24350 | 631 |
| 230 | 20231117 | 150400 | 8315385950 | 24400 | 24350 | 24400 | 24350 | 319 |
| 231 | 20231117 | 150300 | 8307607450 | 24350 | 24350 | 24400 | 24350 | 526 |
| 232 | 20231117 | 150200 | 8294789450 | 24400 | 24400 | 24400 | 24350 | 877 |
| 233 | 20231117 | 150100 | 8273391550 | 24350 | 24400 | 24400 | 24350 | 117 |
| 234 | 20231117 | 150000 | 8270538350 | 24400 | 24400 | 24400 | 24400 | 385 |
| 235 | 20231117 | 145900 | 8261144350 | 24400 | 24400 | 24450 | 24400 | 411 |
| 236 | 20231117 | 145800 | 8251115400 | 24400 | 24450 | 24450 | 24400 | 204 |
| 237 | 20231117 | 145700 | 8246136250 | 24400 | 24400 | 24450 | 24350 | 962 |
| 238 | 20231117 | 145600 | 8222658450 | 24350 | 24350 | 24350 | 24350 | 213 |
| 239 | 20231117 | 145500 | 8217471900 | 24350 | 24350 | 24400 | 24350 | 807 |
| 240 | 20231117 | 145400 | 8197817650 | 24400 | 24400 | 24400 | 24400 | 46 |
| 241 | 20231117 | 145300 | 8196695250 | 24300 | 24300 | 24400 | 24300 | 1224 |
| 242 | 20231117 | 145200 | 8166912100 | 24350 | 24350 | 24350 | 24300 | 486 |
| 243 | 20231117 | 145100 | 8155088350 | 24300 | 24350 | 24350 | 24300 | 196 |
| 244 | 20231117 | 145000 | 8150320650 | 24350 | 24350 | 24350 | 24300 | 75 |
| 245 | 20231117 | 144900 | 8148497900 | 24350 | 24300 | 24350 | 24300 | 546 |
| 246 | 20231117 | 144800 | 8135227350 | 24300 | 24400 | 24400 | 24300 | 639 |
| 247 | 20231117 | 144700 | 8119669450 | 24400 | 24400 | 24400 | 24400 | 402 |
| 248 | 20231117 | 144600 | 8109860650 | 24400 | 24350 | 24400 | 24350 | 198 |
| 249 | 20231117 | 144500 | 8105034750 | 24350 | 24350 | 24400 | 24350 | 273 |
| 250 | 20231117 | 144400 | 8098387150 | 24350 | 24450 | 24450 | 24350 | 355 |
| 251 | 20231117 | 144300 | 8089729100 | 24450 | 24400 | 24450 | 24400 | 208 |
| 252 | 20231117 | 144200 | 8084649700 | 24400 | 24350 | 24400 | 24300 | 2656 |
| 253 | 20231117 | 144100 | 8019951000 | 24300 | 24300 | 24350 | 24300 | 400 |
| 254 | 20231117 | 144000 | 8010230900 | 24300 | 24300 | 24300 | 24250 | 1994 |
| 255 | 20231117 | 143900 | 7961858250 | 24300 | 24250 | 24300 | 24250 | 196 |
| 256 | 20231117 | 143800 | 7957095550 | 24250 | 24300 | 24300 | 24250 | 83 |
| 257 | 20231117 | 143700 | 7955080500 | 24250 | 24300 | 24300 | 24250 | 726 |
| 258 | 20231117 | 143600 | 7937450500 | 24300 | 24300 | 24300 | 24250 | 224 |
| 259 | 20231117 | 143500 | 7932007450 | 24300 | 24300 | 24350 | 24250 | 1487 |
| 260 | 20231117 | 143400 | 7895877150 | 24300 | 24350 | 24350 | 24300 | 583 |
| 261 | 20231117 | 143300 | 7881708750 | 24350 | 24300 | 24350 | 24300 | 101 |
| 262 | 20231117 | 143200 | 7879254400 | 24300 | 24300 | 24350 | 24300 | 3517 |
| 263 | 20231117 | 143100 | 7793790700 | 24350 | 24400 | 24400 | 24350 | 1686 |
| 264 | 20231117 | 143000 | 7752736050 | 24400 | 24400 | 24400 | 24350 | 671 |
| 265 | 20231117 | 142900 | 7736396900 | 24350 | 24350 | 24350 | 24350 | 196 |
| 266 | 20231117 | 142800 | 7731624300 | 24400 | 24350 | 24400 | 24350 | 216 |
| 267 | 20231117 | 142700 | 7726359650 | 24400 | 24400 | 24400 | 24400 | 215 |
| 268 | 20231117 | 142600 | 7721113650 | 24400 | 24400 | 24400 | 24350 | 59 |
| 269 | 20231117 | 142500 | 7719674150 | 24400 | 24400 | 24400 | 24400 | 5 |
| 270 | 20231117 | 142400 | 7719552150 | 24350 | 24350 | 24350 | 24350 | 100 |
| 271 | 20231117 | 142300 | 7717117150 | 24400 | 24450 | 24450 | 24350 | 342 |
| 272 | 20231117 | 142200 | 7708762450 | 24350 | 24400 | 24400 | 24350 | 292 |
| 273 | 20231117 | 142100 | 7701637800 | 24350 | 24350 | 24350 | 24350 | 290 |
| 274 | 20231117 | 142000 | 7694576300 | 24350 | 24350 | 24350 | 24350 | 113 |
| 275 | 20231117 | 141900 | 7691824750 | 24350 | 24400 | 24400 | 24350 | 232 |
| 276 | 20231117 | 141800 | 7686174500 | 24400 | 24400 | 24400 | 24400 | 6 |
| 277 | 20231117 | 141700 | 7686028100 | 24400 | 24350 | 24400 | 24350 | 962 |
| 278 | 20231117 | 141600 | 7662601750 | 24400 | 24400 | 24400 | 24350 | 868 |
| 279 | 20231117 | 141500 | 7641455600 | 24400 | 24350 | 24400 | 24350 | 432 |
| 280 | 20231117 | 141400 | 7630931400 | 24400 | 24400 | 24400 | 24350 | 81 |
| 281 | 20231117 | 141300 | 7628956950 | 24400 | 24400 | 24400 | 24400 | 106 |
| 282 | 20231117 | 141200 | 7626370550 | 24400 | 24400 | 24400 | 24350 | 92 |
| 283 | 20231117 | 141100 | 7624129250 | 24400 | 24400 | 24400 | 24350 | 397 |
| 284 | 20231117 | 141000 | 7614442950 | 24400 | 24450 | 24450 | 24400 | 1414 |
| 285 | 20231117 | 140900 | 7579941250 | 24450 | 24400 | 24450 | 24400 | 104 |
| 286 | 20231117 | 140800 | 7577403600 | 24400 | 24400 | 24400 | 24400 | 110 |
| 287 | 20231117 | 140700 | 7574719600 | 24400 | 24450 | 24450 | 24400 | 82 |
| 288 | 20231117 | 140600 | 7572716200 | 24450 | 24450 | 24450 | 24450 | 139 |
| 289 | 20231117 | 140500 | 7569317650 | 24450 | 24450 | 24450 | 24450 | 232 |
| 290 | 20231117 | 140400 | 7563645250 | 24450 | 24450 | 24450 | 24400 | 1561 |
| 291 | 20231117 | 140300 | 7525478850 | 24500 | 24500 | 24500 | 24500 | 610 |
| 292 | 20231117 | 140200 | 7510533850 | 24550 | 24550 | 24550 | 24500 | 340 |
| 293 | 20231117 | 140100 | 7502193700 | 24550 | 24500 | 24550 | 24500 | 373 |
| 294 | 20231117 | 140000 | 7493053350 | 24500 | 24550 | 24550 | 24500 | 56 |
| 295 | 20231117 | 135900 | 7491680150 | 24550 | 24550 | 24550 | 24550 | 38 |
| 296 | 20231117 | 135800 | 7490747250 | 24550 | 24550 | 24550 | 24550 | 196 |
| 297 | 20231117 | 135700 | 7485935450 | 24600 | 24550 | 24600 | 24550 | 184 |
| 298 | 20231117 | 135600 | 7481414700 | 24550 | 24500 | 24550 | 24500 | 2152 |
| 299 | 20231117 | 135500 | 7428614850 | 24500 | 24450 | 24550 | 24450 | 3055 |
| 300 | 20231117 | 135400 | 7353762350 | 24450 | 24450 | 24450 | 24450 | 142 |
| 301 | 20231117 | 135300 | 7350290450 | 24450 | 24450 | 24450 | 24450 | 108 |
| 302 | 20231117 | 135200 | 7347649850 | 24450 | 24450 | 24500 | 24450 | 124 |
| 303 | 20231117 | 135100 | 7344616550 | 24500 | 24450 | 24500 | 24450 | 409 |
| 304 | 20231117 | 135000 | 7334608800 | 24450 | 24450 | 24450 | 24450 | 40 |
| 305 | 20231117 | 134900 | 7333630800 | 24450 | 24450 | 24450 | 24450 | 6 |
| 306 | 20231117 | 134800 | 7333484100 | 24450 | 24400 | 24450 | 24400 | 52 |
| 307 | 20231117 | 134700 | 7332212750 | 24400 | 24450 | 24450 | 24400 | 730 |
| 308 | 20231117 | 134600 | 7314399250 | 24450 | 24400 | 24450 | 24400 | 239 |
| 309 | 20231117 | 134500 | 7308561450 | 24400 | 24400 | 24400 | 24400 | 389 |
| 310 | 20231117 | 134400 | 7299069850 | 24450 | 24400 | 24450 | 24400 | 16 |
| 311 | 20231117 | 134300 | 7298679250 | 24450 | 24450 | 24450 | 24450 | 47 |
| 312 | 20231117 | 134200 | 7297530100 | 24450 | 24400 | 24450 | 24400 | 259 |
| 313 | 20231117 | 134100 | 7291204600 | 24450 | 24450 | 24500 | 24450 | 988 |
| 314 | 20231117 | 134000 | 7267047700 | 24400 | 24450 | 24450 | 24400 | 71 |
| 315 | 20231117 | 133900 | 7265311800 | 24450 | 24400 | 24450 | 24400 | 1636 |
| 316 | 20231117 | 133800 | 7225378650 | 24350 | 24350 | 24350 | 24350 | 100 |
| 317 | 20231117 | 133700 | 7222943650 | 24350 | 24350 | 24400 | 24350 | 152 |
| 318 | 20231117 | 133600 | 7219240900 | 24350 | 24400 | 24400 | 24350 | 21 |
| 319 | 20231117 | 133500 | 7218729500 | 24350 | 24350 | 24400 | 24350 | 106 |
| 320 | 20231117 | 133400 | 7216148350 | 24350 | 24350 | 24350 | 24350 | 114 |
| 321 | 20231117 | 133300 | 7213372450 | 24350 | 24350 | 24350 | 24350 | 360 |
| 322 | 20231117 | 133200 | 7204606450 | 24350 | 24350 | 24400 | 24350 | 81 |
| 323 | 20231117 | 133100 | 7202633100 | 24350 | 24350 | 24350 | 24350 | 599 |
| 324 | 20231117 | 133000 | 7188047450 | 24350 | 24350 | 24350 | 24350 | 4 |
| 325 | 20231117 | 132900 | 7187950050 | 24300 | 24350 | 24350 | 24300 | 317 |
| 326 | 20231117 | 132800 | 7180245150 | 24300 | 24350 | 24350 | 24300 | 183 |
| 327 | 20231117 | 132700 | 7175796950 | 24300 | 24300 | 24350 | 24300 | 2043 |
| 328 | 20231117 | 132600 | 7126151800 | 24300 | 24350 | 24350 | 24300 | 56 |
| 329 | 20231117 | 132500 | 7124790450 | 24350 | 24300 | 24350 | 24300 | 54 |
| 330 | 20231117 | 132400 | 7123477750 | 24300 | 24350 | 24350 | 24300 | 673 |
| 331 | 20231117 | 132300 | 7107121250 | 24300 | 24350 | 24350 | 24300 | 60 |
| 332 | 20231117 | 132200 | 7105663150 | 24300 | 24350 | 24350 | 24300 | 1866 |
| 333 | 20231117 | 132100 | 7060241100 | 24350 | 24350 | 24350 | 24350 | 36 |
| 334 | 20231117 | 132000 | 7059364500 | 24350 | 24350 | 24350 | 24350 | 17 |
| 335 | 20231117 | 131900 | 7058950550 | 24350 | 24350 | 24350 | 24350 | 21 |
| 336 | 20231117 | 131800 | 7058439200 | 24350 | 24400 | 24400 | 24350 | 183 |
| 337 | 20231117 | 131700 | 7053982850 | 24400 | 24400 | 24400 | 24400 | 41 |
| 338 | 20231117 | 131600 | 7052982450 | 24400 | 24400 | 24400 | 24400 | 2920 |
| 339 | 20231117 | 131500 | 6981734450 | 24400 | 24450 | 24450 | 24400 | 217 |
| 340 | 20231117 | 131400 | 6976439150 | 24450 | 24450 | 24450 | 24450 | 160 |
| 341 | 20231117 | 131300 | 6972527150 | 24450 | 24400 | 24450 | 24400 | 267 |
| 342 | 20231117 | 131200 | 6966009550 | 24400 | 24400 | 24400 | 24400 | 37 |
| 343 | 20231117 | 131100 | 6965106750 | 24400 | 24400 | 24450 | 24400 | 148 |
| 344 | 20231117 | 131000 | 6961495200 | 24400 | 24450 | 24450 | 24400 | 251 |
| 345 | 20231117 | 130900 | 6955362650 | 24450 | 24450 | 24450 | 24450 | 303 |
| 346 | 20231117 | 130800 | 6947954300 | 24400 | 24450 | 24450 | 24400 | 231 |
| 347 | 20231117 | 130700 | 6942317650 | 24400 | 24400 | 24400 | 24350 | 233 |
| 348 | 20231117 | 130600 | 6936641300 | 24400 | 24400 | 24400 | 24400 | 3 |
| 349 | 20231117 | 130500 | 6936568100 | 24350 | 24450 | 24450 | 24350 | 454 |
| 350 | 20231117 | 130400 | 6925500800 | 24450 | 24400 | 24450 | 24350 | 781 |
| 351 | 20231117 | 130300 | 6906437550 | 24350 | 24350 | 24350 | 24350 | 205 |
| 352 | 20231117 | 130200 | 6901445800 | 24400 | 24400 | 24400 | 24400 | 28 |
| 353 | 20231117 | 130100 | 6900762600 | 24400 | 24400 | 24400 | 24400 | 66 |
| 354 | 20231117 | 130000 | 6899152200 | 24400 | 24450 | 24450 | 24400 | 49 |
| 355 | 20231117 | 125900 | 6897954300 | 24450 | 24450 | 24450 | 24400 | 85 |
| 356 | 20231117 | 125800 | 6895877450 | 24450 | 24450 | 24450 | 24350 | 134 |
| 357 | 20231117 | 125700 | 6892608650 | 24400 | 24400 | 24400 | 24350 | 728 |
| 358 | 20231117 | 125600 | 6874855650 | 24400 | 24400 | 24400 | 24400 | 281 |
| 359 | 20231117 | 125500 | 6867999250 | 24400 | 24400 | 24400 | 24350 | 99 |
| 360 | 20231117 | 125400 | 6865587550 | 24350 | 24350 | 24400 | 24350 | 631 |
| 361 | 20231117 | 125300 | 6850221600 | 24350 | 24400 | 24400 | 24350 | 15 |
| 362 | 20231117 | 125200 | 6849856150 | 24400 | 24450 | 24450 | 24400 | 174 |
| 363 | 20231117 | 125100 | 6845610200 | 24450 | 24400 | 24450 | 24400 | 362 |
| 364 | 20231117 | 125000 | 6836777150 | 24400 | 24400 | 24400 | 24400 | 430 |
| 365 | 20231117 | 124900 | 6826285150 | 24400 | 24400 | 24400 | 24400 | 122 |
| 366 | 20231117 | 124800 | 6823308350 | 24400 | 24450 | 24450 | 24400 | 228 |
| 367 | 20231117 | 124700 | 6817744700 | 24450 | 24400 | 24450 | 24400 | 204 |
| 368 | 20231117 | 124600 | 6812766550 | 24400 | 24450 | 24450 | 24400 | 241 |
| 369 | 20231117 | 124500 | 6806885100 | 24450 | 24450 | 24500 | 24450 | 608 |
| 370 | 20231117 | 124400 | 6792019400 | 24450 | 24500 | 24500 | 24450 | 97 |
| 371 | 20231117 | 124300 | 6789647100 | 24500 | 24500 | 24500 | 24500 | 125 |
| 372 | 20231117 | 124200 | 6786584600 | 24450 | 24450 | 24500 | 24450 | 138 |
| 373 | 20231117 | 124100 | 6783210100 | 24450 | 24450 | 24450 | 24400 | 1031 |
| 374 | 20231117 | 124000 | 6758009600 | 24450 | 24400 | 24450 | 24400 | 118 |
| 375 | 20231117 | 123900 | 6755128650 | 24400 | 24400 | 24400 | 24400 | 461 |
| 376 | 20231117 | 123800 | 6743880250 | 24350 | 24350 | 24400 | 24350 | 300 |
| 377 | 20231117 | 123700 | 6736571350 | 24350 | 24400 | 24400 | 24350 | 142 |
| 378 | 20231117 | 123600 | 6733110150 | 24400 | 24400 | 24400 | 24400 | 427 |
| 379 | 20231117 | 123500 | 6722691350 | 24450 | 24450 | 24450 | 24400 | 348 |
| 380 | 20231117 | 123400 | 6714200050 | 24450 | 24400 | 24450 | 24400 | 59 |
| 381 | 20231117 | 123300 | 6712759150 | 24400 | 24450 | 24450 | 24400 | 527 |
| 382 | 20231117 | 123200 | 6699900300 | 24450 | 24400 | 24450 | 24400 | 146 |
| 383 | 20231117 | 123100 | 6696337850 | 24400 | 24400 | 24500 | 24400 | 263 |
| 384 | 20231117 | 123000 | 6689919950 | 24400 | 24500 | 24500 | 24400 | 259 |
| 385 | 20231117 | 122900 | 6683600250 | 24500 | 24500 | 24500 | 24500 | 93 |
| 386 | 20231117 | 122800 | 6681321750 | 24500 | 24400 | 24500 | 24350 | 476 |
| 387 | 20231117 | 122700 | 6669711650 | 24400 | 24450 | 24450 | 24400 | 280 |
| 388 | 20231117 | 122600 | 6662879100 | 24450 | 24500 | 24500 | 24450 | 178 |
| 389 | 20231117 | 122500 | 6658521900 | 24500 | 24500 | 24500 | 24450 | 2017 |
| 390 | 20231117 | 122400 | 6609105450 | 24500 | 24500 | 24500 | 24450 | 332 |
| 391 | 20231117 | 122300 | 6600978900 | 24500 | 24500 | 24500 | 24400 | 402 |
| 392 | 20231117 | 122200 | 6591159400 | 24500 | 24550 | 24550 | 24400 | 401 |
| 393 | 20231117 | 122100 | 6581322150 | 24550 | 24600 | 24600 | 24500 | 2699 |
| 394 | 20231117 | 122000 | 6515151250 | 24550 | 24600 | 24600 | 24550 | 189 |
| 395 | 20231117 | 121900 | 6510508700 | 24600 | 24550 | 24600 | 24550 | 121 |
| 396 | 20231117 | 121800 | 6507537600 | 24550 | 24550 | 24600 | 24550 | 1667 |
| 397 | 20231117 | 121700 | 6466609350 | 24550 | 24550 | 24550 | 24500 | 265 |
| 398 | 20231117 | 121600 | 6460109000 | 24500 | 24400 | 24550 | 24350 | 5108 |
| 399 | 20231117 | 121500 | 6335072050 | 24400 | 24400 | 24450 | 24400 | 2406 |
| 400 | 20231117 | 121400 | 6276358200 | 24400 | 24350 | 24400 | 24350 | 109 |
| 401 | 20231117 | 121300 | 6273704000 | 24350 | 24400 | 24400 | 24350 | 23 |
| 402 | 20231117 | 121200 | 6273143800 | 24400 | 24400 | 24400 | 24350 | 26 |
| 403 | 20231117 | 121100 | 6272509450 | 24400 | 24350 | 24400 | 24350 | 644 |
| 404 | 20231117 | 121000 | 6256826450 | 24350 | 24400 | 24400 | 24350 | 2258 |
| 405 | 20231117 | 120900 | 6201796750 | 24450 | 24400 | 24450 | 24400 | 103 |
| 406 | 20231117 | 120800 | 6199283450 | 24400 | 24450 | 24450 | 24400 | 529 |
| 407 | 20231117 | 120700 | 6186374250 | 24400 | 24450 | 24450 | 24400 | 2764 |
| 408 | 20231117 | 120600 | 6118796650 | 24450 | 24400 | 24450 | 24400 | 2461 |
| 409 | 20231117 | 120500 | 6058748100 | 24400 | 24400 | 24400 | 24350 | 114 |
| 410 | 20231117 | 120400 | 6055971300 | 24400 | 24400 | 24400 | 24350 | 406 |
| 411 | 20231117 | 120300 | 6046075750 | 24400 | 24350 | 24400 | 24350 | 1508 |
| 412 | 20231117 | 120200 | 6009355850 | 24300 | 24350 | 24350 | 24300 | 20 |
| 413 | 20231117 | 120100 | 6008869500 | 24350 | 24350 | 24350 | 24350 | 68 |
| 414 | 20231117 | 120000 | 6007213700 | 24350 | 24300 | 24350 | 24300 | 207 |
| 415 | 20231117 | 115900 | 6002183400 | 24300 | 24350 | 24350 | 24300 | 122 |
| 416 | 20231117 | 115800 | 5999215050 | 24350 | 24350 | 24350 | 24300 | 773 |
| 417 | 20231117 | 115700 | 5980404150 | 24350 | 24300 | 24350 | 24300 | 854 |
| 418 | 20231117 | 115600 | 5959614850 | 24300 | 24300 | 24350 | 24300 | 295 |
| 419 | 20231117 | 115500 | 5952441200 | 24300 | 24300 | 24350 | 24300 | 176 |
| 420 | 20231117 | 115400 | 5948164350 | 24300 | 24250 | 24350 | 24250 | 1362 |
| 421 | 20231117 | 115300 | 5915065750 | 24300 | 24300 | 24300 | 24250 | 718 |
| 422 | 20231117 | 115200 | 5897620100 | 24250 | 24250 | 24300 | 24200 | 432 |
| 423 | 20231117 | 115100 | 5887126950 | 24250 | 24300 | 24300 | 24200 | 430 |
| 424 | 20231117 | 115000 | 5876686600 | 24250 | 24250 | 24300 | 24200 | 801 |
| 425 | 20231117 | 114900 | 5857271850 | 24250 | 24200 | 24250 | 24200 | 46 |
| 426 | 20231117 | 114800 | 5856156850 | 24200 | 24200 | 24250 | 24200 | 2483 |
| 427 | 20231117 | 114700 | 5795964600 | 24200 | 24250 | 24250 | 24200 | 87 |
| 428 | 20231117 | 114600 | 5793855100 | 24250 | 24100 | 24250 | 24100 | 1342 |
| 429 | 20231117 | 114500 | 5761367000 | 24100 | 24100 | 24100 | 24100 | 15 |
| 430 | 20231117 | 114400 | 5761005500 | 24100 | 24100 | 24150 | 24100 | 711 |
| 431 | 20231117 | 114300 | 5743841200 | 24100 | 24150 | 24150 | 24100 | 122 |
| 432 | 20231117 | 114200 | 5740900650 | 24150 | 24150 | 24200 | 24150 | 435 |
| 433 | 20231117 | 114100 | 5730393900 | 24150 | 24200 | 24200 | 24150 | 753 |
| 434 | 20231117 | 114000 | 5712181100 | 24200 | 24150 | 24200 | 24150 | 90 |
| 435 | 20231117 | 113900 | 5710007500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 436 | 20231117 | 113800 | 5710007500 | 24150 | 24150 | 24200 | 24150 | 232 |
| 437 | 20231117 | 113700 | 5704404300 | 24150 | 24150 | 24150 | 24150 | 231 |
| 438 | 20231117 | 113600 | 5698825650 | 24150 | 24100 | 24150 | 24050 | 1187 |
| 439 | 20231117 | 113500 | 5670179150 | 24100 | 24100 | 24100 | 24050 | 100 |
| 440 | 20231117 | 113400 | 5667770350 | 24050 | 24100 | 24100 | 24050 | 75 |
| 441 | 20231117 | 113300 | 5665963150 | 24100 | 24100 | 24100 | 24050 | 673 |
| 442 | 20231117 | 113200 | 5649746900 | 24100 | 24050 | 24100 | 24050 | 233 |
| 443 | 20231117 | 113100 | 5644138200 | 24050 | 24100 | 24100 | 24050 | 245 |
| 444 | 20231117 | 113000 | 5638235750 | 24100 | 24100 | 24100 | 24050 | 397 |
| 445 | 20231117 | 112900 | 5628668500 | 24100 | 24150 | 24150 | 24100 | 782 |
| 446 | 20231117 | 112800 | 5609822250 | 24150 | 24100 | 24150 | 24100 | 172 |
| 447 | 20231117 | 112700 | 5605671700 | 24100 | 24200 | 24200 | 24100 | 69 |
| 448 | 20231117 | 112600 | 5604003900 | 24200 | 24200 | 24200 | 24150 | 2793 |
| 449 | 20231117 | 112500 | 5536547700 | 24200 | 24250 | 24250 | 24200 | 254 |
| 450 | 20231117 | 112400 | 5530400750 | 24200 | 24200 | 24250 | 24200 | 302 |
| 451 | 20231117 | 112300 | 5523092250 | 24200 | 24200 | 24200 | 24150 | 143 |
| 452 | 20231117 | 112200 | 5519631950 | 24200 | 24200 | 24200 | 24150 | 1088 |
| 453 | 20231117 | 112100 | 5493308350 | 24200 | 24150 | 24200 | 24150 | 27 |
| 454 | 20231117 | 112000 | 5492655100 | 24150 | 24150 | 24150 | 24150 | 1188 |
| 455 | 20231117 | 111900 | 5463964900 | 24100 | 24100 | 24100 | 24100 | 538 |
| 456 | 20231117 | 111800 | 5450999100 | 24100 | 24100 | 24100 | 24100 | 0 |
| 457 | 20231117 | 111700 | 5450999100 | 24100 | 24100 | 24150 | 24100 | 92 |
| 458 | 20231117 | 111600 | 5448781500 | 24050 | 24100 | 24100 | 24050 | 118 |
| 459 | 20231117 | 111500 | 5445937850 | 24100 | 24150 | 24150 | 24100 | 83 |
| 460 | 20231117 | 111400 | 5443935550 | 24150 | 24000 | 24150 | 24000 | 10370 |
| 461 | 20231117 | 111300 | 5194086650 | 24000 | 24050 | 24050 | 24000 | 357 |
| 462 | 20231117 | 111200 | 5185513500 | 24000 | 24000 | 24050 | 24000 | 263 |
| 463 | 20231117 | 111100 | 5179199100 | 24000 | 24050 | 24050 | 24000 | 114 |
| 464 | 20231117 | 111000 | 5176462750 | 24050 | 24000 | 24050 | 24000 | 234 |
| 465 | 20231117 | 110900 | 5170844000 | 24050 | 24100 | 24100 | 24050 | 1547 |
| 466 | 20231117 | 110800 | 5133638550 | 24050 | 24050 | 24100 | 24050 | 78 |
| 467 | 20231117 | 110700 | 5131760100 | 24050 | 24100 | 24100 | 24050 | 914 |
| 468 | 20231117 | 110600 | 5109748100 | 24100 | 24100 | 24100 | 24050 | 184 |
| 469 | 20231117 | 110500 | 5105315900 | 24050 | 24100 | 24100 | 24050 | 64 |
| 470 | 20231117 | 110400 | 5103775550 | 24100 | 24050 | 24100 | 24050 | 498 |
| 471 | 20231117 | 110300 | 5091798150 | 24050 | 24100 | 24100 | 24000 | 930 |
| 472 | 20231117 | 110200 | 5069450700 | 24100 | 24050 | 24100 | 24050 | 177 |
| 473 | 20231117 | 110100 | 5065191050 | 24050 | 24050 | 24050 | 24000 | 1593 |
| 474 | 20231117 | 110000 | 5026882850 | 24050 | 24000 | 24050 | 24000 | 526 |
| 475 | 20231117 | 105900 | 5014246250 | 24050 | 24000 | 24050 | 24000 | 8250 |
| 476 | 20231117 | 105800 | 4816245500 | 24000 | 24050 | 24050 | 24000 | 1935 |
| 477 | 20231117 | 105700 | 4769775550 | 24000 | 24050 | 24100 | 24000 | 443 |
| 478 | 20231117 | 105600 | 4759123200 | 24050 | 24100 | 24150 | 24000 | 17502 |
| 479 | 20231117 | 105500 | 4337819900 | 24100 | 24100 | 24100 | 24100 | 1934 |
| 480 | 20231117 | 105400 | 4291210500 | 24100 | 24100 | 24150 | 24100 | 711 |
| 481 | 20231117 | 105300 | 4274070000 | 24150 | 24150 | 24150 | 24100 | 262 |
| 482 | 20231117 | 105200 | 4267745500 | 24150 | 24150 | 24150 | 24100 | 354 |
| 483 | 20231117 | 105100 | 4259205700 | 24150 | 24100 | 24150 | 24100 | 482 |
| 484 | 20231117 | 105000 | 4247588450 | 24100 | 24150 | 24150 | 24100 | 29 |
| 485 | 20231117 | 104900 | 4246888150 | 24150 | 24150 | 24200 | 24100 | 260 |
| 486 | 20231117 | 104800 | 4240611000 | 24150 | 24150 | 24150 | 24100 | 1814 |
| 487 | 20231117 | 104700 | 4196891750 | 24100 | 24150 | 24150 | 24100 | 524 |
| 488 | 20231117 | 104600 | 4184256700 | 24150 | 24150 | 24200 | 24100 | 2460 |
| 489 | 20231117 | 104500 | 4124849200 | 24150 | 24200 | 24200 | 24150 | 209 |
| 490 | 20231117 | 104400 | 4119796650 | 24200 | 24200 | 24200 | 24150 | 716 |
| 491 | 20231117 | 104300 | 4102475100 | 24200 | 24200 | 24200 | 24200 | 679 |
| 492 | 20231117 | 104200 | 4086043300 | 24200 | 24200 | 24200 | 24150 | 125 |
| 493 | 20231117 | 104100 | 4083018900 | 24150 | 24150 | 24150 | 24150 | 1208 |
| 494 | 20231117 | 104000 | 4053845700 | 24200 | 24200 | 24200 | 24150 | 473 |
| 495 | 20231117 | 103900 | 4042419100 | 24200 | 24150 | 24200 | 24150 | 52 |
| 496 | 20231117 | 103800 | 4041163200 | 24150 | 24250 | 24250 | 24150 | 1215 |
| 497 | 20231117 | 103700 | 4011790050 | 24200 | 24250 | 24250 | 24200 | 17 |
| 498 | 20231117 | 103600 | 4011378500 | 24250 | 24200 | 24250 | 24200 | 226 |
| 499 | 20231117 | 103500 | 4005905450 | 24200 | 24200 | 24250 | 24200 | 396 |
| 500 | 20231117 | 103400 | 3996321700 | 24200 | 24150 | 24200 | 24150 | 1563 |
| 501 | 20231117 | 103300 | 3958555650 | 24150 | 24200 | 24200 | 24150 | 272 |
| 502 | 20231117 | 103200 | 3951985750 | 24150 | 24150 | 24200 | 24150 | 115 |
| 503 | 20231117 | 103100 | 3949208150 | 24150 | 24200 | 24200 | 24150 | 1242 |
| 504 | 20231117 | 103000 | 3919202550 | 24200 | 24200 | 24200 | 24150 | 417 |
| 505 | 20231117 | 102900 | 3909129600 | 24200 | 24200 | 24200 | 24150 | 979 |
| 506 | 20231117 | 102800 | 3885473300 | 24200 | 24150 | 24200 | 24150 | 380 |
| 507 | 20231117 | 102700 | 3876295050 | 24150 | 24200 | 24200 | 24150 | 710 |
| 508 | 20231117 | 102600 | 3859148200 | 24150 | 24200 | 24200 | 24150 | 3202 |
| 509 | 20231117 | 102500 | 3781818650 | 24200 | 24200 | 24200 | 24150 | 545 |
| 510 | 20231117 | 102400 | 3768655050 | 24200 | 24200 | 24200 | 24150 | 694 |
| 511 | 20231117 | 102300 | 3751860400 | 24200 | 24200 | 24250 | 24150 | 402 |
| 512 | 20231117 | 102200 | 3742132000 | 24150 | 24200 | 24200 | 24150 | 2098 |
| 513 | 20231117 | 102100 | 3691366500 | 24150 | 24150 | 24200 | 24150 | 625 |
| 514 | 20231117 | 102000 | 3676272250 | 24200 | 24200 | 24200 | 24150 | 1091 |
| 515 | 20231117 | 101900 | 3649923850 | 24200 | 24200 | 24200 | 24150 | 1752 |
| 516 | 20231117 | 101800 | 3607532850 | 24250 | 24250 | 24250 | 24200 | 1760 |
| 517 | 20231117 | 101700 | 3564877950 | 24300 | 24250 | 24300 | 24250 | 99 |
| 518 | 20231117 | 101600 | 3562474700 | 24250 | 24250 | 24300 | 24250 | 289 |
| 519 | 20231117 | 101500 | 3555466350 | 24250 | 24300 | 24300 | 24250 | 42 |
| 520 | 20231117 | 101400 | 3554446500 | 24300 | 24300 | 24300 | 24300 | 99 |
| 521 | 20231117 | 101300 | 3552040800 | 24300 | 24200 | 24300 | 24200 | 1156 |
| 522 | 20231117 | 101200 | 3523996000 | 24200 | 24200 | 24200 | 24200 | 1789 |
| 523 | 20231117 | 101100 | 3480702200 | 24200 | 24200 | 24250 | 24200 | 3169 |
| 524 | 20231117 | 101000 | 3404011800 | 24250 | 24250 | 24300 | 24250 | 1342 |
| 525 | 20231117 | 100900 | 3371468250 | 24250 | 24250 | 24300 | 24250 | 150 |
| 526 | 20231117 | 100800 | 3367826600 | 24250 | 24300 | 24300 | 24250 | 1708 |
| 527 | 20231117 | 100700 | 3326343450 | 24300 | 24350 | 24350 | 24300 | 582 |
| 528 | 20231117 | 100600 | 3312178250 | 24300 | 24350 | 24350 | 24300 | 36 |
| 529 | 20231117 | 100500 | 3311301700 | 24300 | 24350 | 24350 | 24300 | 590 |
| 530 | 20231117 | 100400 | 3296963650 | 24350 | 24300 | 24350 | 24300 | 1066 |
| 531 | 20231117 | 100300 | 3271051550 | 24300 | 24350 | 24350 | 24300 | 742 |
| 532 | 20231117 | 100200 | 3253010250 | 24300 | 24350 | 24400 | 24300 | 1211 |
| 533 | 20231117 | 100100 | 3223531050 | 24350 | 24400 | 24400 | 24350 | 943 |
| 534 | 20231117 | 100000 | 3200534700 | 24400 | 24350 | 24450 | 24350 | 331 |
| 535 | 20231117 | 095900 | 3192473850 | 24350 | 24300 | 24450 | 24300 | 197 |
| 536 | 20231117 | 095800 | 3187670150 | 24300 | 24400 | 24450 | 24300 | 879 |
| 537 | 20231117 | 095700 | 3166296350 | 24400 | 24300 | 24400 | 24300 | 1538 |
| 538 | 20231117 | 095600 | 3128800150 | 24300 | 24300 | 24300 | 24250 | 1691 |
| 539 | 20231117 | 095500 | 3087730050 | 24300 | 24300 | 24300 | 24250 | 992 |
| 540 | 20231117 | 095400 | 3063648950 | 24300 | 24350 | 24350 | 24300 | 237 |
| 541 | 20231117 | 095300 | 3057889150 | 24300 | 24250 | 24300 | 24200 | 198 |
| 542 | 20231117 | 095200 | 3053092450 | 24350 | 24250 | 24350 | 24200 | 1758 |
| 543 | 20231117 | 095100 | 3010389450 | 24200 | 24250 | 24250 | 24200 | 534 |
| 544 | 20231117 | 095000 | 2997442350 | 24250 | 24300 | 24300 | 24250 | 129 |
| 545 | 20231117 | 094900 | 2994313000 | 24250 | 24250 | 24250 | 24200 | 668 |
| 546 | 20231117 | 094800 | 2978128750 | 24250 | 24250 | 24250 | 24200 | 220 |
| 547 | 20231117 | 094700 | 2972798050 | 24250 | 24250 | 24300 | 24250 | 458 |
| 548 | 20231117 | 094600 | 2961690700 | 24300 | 24200 | 24300 | 24150 | 2824 |
| 549 | 20231117 | 094500 | 2893192200 | 24150 | 24200 | 24200 | 24150 | 296 |
| 550 | 20231117 | 094400 | 2886035000 | 24250 | 24200 | 24250 | 24150 | 575 |
| 551 | 20231117 | 094300 | 2872129650 | 24150 | 24150 | 24200 | 24100 | 1892 |
| 552 | 20231117 | 094200 | 2826427300 | 24150 | 24200 | 24200 | 24150 | 797 |
| 553 | 20231117 | 094100 | 2807179600 | 24200 | 24100 | 24200 | 24050 | 2940 |
| 554 | 20231117 | 094000 | 2736295500 | 24100 | 24250 | 24250 | 24100 | 7943 |
| 555 | 20231117 | 093900 | 2544523500 | 24250 | 24250 | 24250 | 24150 | 632 |
| 556 | 20231117 | 093800 | 2529227550 | 24200 | 24250 | 24300 | 24150 | 10682 |
| 557 | 20231117 | 093700 | 2270783950 | 24300 | 24300 | 24350 | 24250 | 4706 |
| 558 | 20231117 | 093600 | 2156474450 | 24300 | 24400 | 24400 | 24300 | 1325 |
| 559 | 20231117 | 093500 | 2124271400 | 24350 | 24400 | 24450 | 24300 | 2035 |
| 560 | 20231117 | 093400 | 2074711550 | 24400 | 24400 | 24450 | 24350 | 1324 |
| 561 | 20231117 | 093300 | 2042402250 | 24400 | 24450 | 24450 | 24300 | 10456 |
| 562 | 20231117 | 093200 | 1787692800 | 24450 | 24450 | 24450 | 24400 | 1283 |
| 563 | 20231117 | 093100 | 1756383200 | 24450 | 24400 | 24450 | 24400 | 980 |
| 564 | 20231117 | 093000 | 1732468400 | 24450 | 24450 | 24450 | 24400 | 192 |
| 565 | 20231117 | 092900 | 1727782350 | 24450 | 24450 | 24450 | 24400 | 1623 |
| 566 | 20231117 | 092800 | 1688174850 | 24450 | 24450 | 24450 | 24400 | 826 |
| 567 | 20231117 | 092700 | 1667980800 | 24450 | 24450 | 24450 | 24400 | 2455 |
| 568 | 20231117 | 092600 | 1607956600 | 24450 | 24500 | 24500 | 24450 | 501 |
| 569 | 20231117 | 092500 | 1595696450 | 24500 | 24500 | 24550 | 24450 | 1031 |
| 570 | 20231117 | 092400 | 1570447150 | 24550 | 24550 | 24550 | 24500 | 1372 |
| 571 | 20231117 | 092300 | 1536825700 | 24550 | 24550 | 24600 | 24550 | 1115 |
| 572 | 20231117 | 092200 | 1509452100 | 24550 | 24550 | 24600 | 24550 | 757 |
| 573 | 20231117 | 092100 | 1490832600 | 24550 | 24550 | 24550 | 24550 | 500 |
| 574 | 20231117 | 092000 | 1478557600 | 24500 | 24550 | 24550 | 24500 | 842 |
| 575 | 20231117 | 091900 | 1457889450 | 24550 | 24500 | 24550 | 24500 | 644 |
| 576 | 20231117 | 091800 | 1442106550 | 24500 | 24550 | 24550 | 24500 | 956 |
| 577 | 20231117 | 091700 | 1418670300 | 24600 | 24550 | 24600 | 24500 | 1823 |
| 578 | 20231117 | 091600 | 1373918000 | 24550 | 24500 | 24600 | 24450 | 1411 |
| 579 | 20231117 | 091500 | 1339312300 | 24500 | 24450 | 24500 | 24400 | 2324 |
| 580 | 20231117 | 091400 | 1282479450 | 24450 | 24450 | 24450 | 24400 | 2538 |
| 581 | 20231117 | 091300 | 1220489600 | 24400 | 24400 | 24450 | 24400 | 1303 |
| 582 | 20231117 | 091200 | 1188692750 | 24400 | 24450 | 24450 | 24400 | 2224 |
| 583 | 20231117 | 091100 | 1134417450 | 24450 | 24550 | 24550 | 24400 | 829 |
| 584 | 20231117 | 091000 | 1114149100 | 24550 | 24350 | 24550 | 24350 | 6651 |
| 585 | 20231117 | 090900 | 951562250 | 24400 | 24400 | 24450 | 24350 | 5218 |
| 586 | 20231117 | 090800 | 824337300 | 24350 | 24400 | 24450 | 24350 | 2567 |
| 587 | 20231117 | 090700 | 761716300 | 24400 | 24500 | 24500 | 24400 | 2209 |
| 588 | 20231117 | 090600 | 707670400 | 24500 | 24450 | 24500 | 24400 | 1692 |
| 589 | 20231117 | 090500 | 666290000 | 24350 | 24450 | 24450 | 24350 | 3811 |
| 590 | 20231117 | 090400 | 573260400 | 24450 | 24400 | 24500 | 24400 | 2174 |
| 591 | 20231117 | 090300 | 520117550 | 24500 | 24650 | 24650 | 24400 | 7866 |
| 592 | 20231117 | 090200 | 327325100 | 24600 | 24600 | 24700 | 24550 | 3783 |
| 593 | 20231117 | 090100 | 234245800 | 24700 | 24700 | 24750 | 24600 | 2620 |
| 594 | 20231117 | 090000 | 169722600 | 24600 | 24700 | 24750 | 24500 | 6845 |