34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 3 | 20231117 | 192600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20231117 | 192500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20231117 | 192400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20231117 | 192300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20231117 | 192200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20231117 | 192100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20231117 | 192000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20231117 | 191900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20231117 | 191800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20231117 | 191700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20231117 | 191600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20231117 | 191500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20231117 | 191400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20231117 | 191300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20231117 | 191200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20231117 | 191100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20231117 | 191000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20231117 | 190900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20231117 | 190800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20231117 | 190700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20231117 | 190600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20231117 | 190500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20231117 | 190400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20231117 | 190300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20231117 | 190200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20231117 | 190100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20231117 | 190000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20231117 | 185900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20231117 | 185800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20231117 | 185700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 33 | 20231117 | 185600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20231117 | 185500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20231117 | 185400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20231117 | 185300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20231117 | 185200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20231117 | 185100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20231117 | 185000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20231117 | 184900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20231117 | 184800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20231117 | 184700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20231117 | 184600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20231117 | 184500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20231117 | 184400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20231117 | 184300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20231117 | 184200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20231117 | 184100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20231117 | 184000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20231117 | 183900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20231117 | 183800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20231117 | 183700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20231117 | 183600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20231117 | 183500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20231117 | 183400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20231117 | 183300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20231117 | 183200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20231117 | 183100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20231117 | 183000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20231117 | 182900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20231117 | 182800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20231117 | 182700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 63 | 20231117 | 182600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20231117 | 182500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20231117 | 182400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20231117 | 182300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20231117 | 182200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20231117 | 182100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20231117 | 182000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20231117 | 181900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20231117 | 181800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20231117 | 181700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20231117 | 181600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20231117 | 181500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20231117 | 181400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20231117 | 181300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20231117 | 181200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20231117 | 181100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20231117 | 181000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20231117 | 180900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20231117 | 180800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20231117 | 180700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20231117 | 180600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20231117 | 180500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20231117 | 180400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20231117 | 180300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20231117 | 180200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20231117 | 180100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20231117 | 180000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20231117 | 175900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20231117 | 175800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20231117 | 175700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 93 | 20231117 | 175600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20231117 | 175500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20231117 | 175400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20231117 | 175300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20231117 | 175200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20231117 | 175100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20231117 | 175000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20231117 | 174900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20231117 | 174800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20231117 | 174700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20231117 | 174600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20231117 | 174500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20231117 | 174400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20231117 | 174300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20231117 | 174200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20231117 | 174100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20231117 | 174000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20231117 | 173900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20231117 | 173800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20231117 | 173700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20231117 | 173600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20231117 | 173500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20231117 | 173400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20231117 | 173300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20231117 | 173200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20231117 | 173100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20231117 | 173000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20231117 | 172900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20231117 | 172800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20231117 | 172700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 123 | 20231117 | 172600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20231117 | 172500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20231117 | 172400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20231117 | 172300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20231117 | 172200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20231117 | 172100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20231117 | 172000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20231117 | 171900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20231117 | 171800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20231117 | 171700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20231117 | 171600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20231117 | 171500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20231117 | 171400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20231117 | 171300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20231117 | 171200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20231117 | 171100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20231117 | 171000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20231117 | 170900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20231117 | 170800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20231117 | 170700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20231117 | 170600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20231117 | 170500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20231117 | 170400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20231117 | 170300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20231117 | 170200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20231117 | 170100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20231117 | 170000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20231117 | 165900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20231117 | 165800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20231117 | 165700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 153 | 20231117 | 165600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20231117 | 165500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20231117 | 165400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20231117 | 165300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20231117 | 165200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20231117 | 165100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20231117 | 165000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20231117 | 164900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20231117 | 164800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20231117 | 164700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20231117 | 164600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20231117 | 164500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20231117 | 164400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20231117 | 164300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20231117 | 164200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20231117 | 164100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20231117 | 164000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20231117 | 163900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20231117 | 163800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20231117 | 163700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20231117 | 163600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20231117 | 163500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20231117 | 163400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20231117 | 163300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20231117 | 163200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20231117 | 163100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20231117 | 163000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20231117 | 162900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20231117 | 162800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20231117 | 162700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 183 | 20231117 | 162600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20231117 | 162500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20231117 | 162400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20231117 | 162300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20231117 | 162200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20231117 | 162100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20231117 | 162000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20231117 | 161900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20231117 | 161800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20231117 | 161700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20231117 | 161600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20231117 | 161500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20231117 | 161400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20231117 | 161300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20231117 | 161200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20231117 | 161100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20231117 | 161000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20231117 | 160900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20231117 | 160800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20231117 | 160700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20231117 | 160600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20231117 | 160500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20231117 | 160400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20231117 | 160300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20231117 | 160200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20231117 | 160100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20231117 | 160000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20231117 | 155900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20231117 | 155800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20231117 | 155700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 213 | 20231117 | 155600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20231117 | 155500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20231117 | 155400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20231117 | 155300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20231117 | 155200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20231117 | 155100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20231117 | 155000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20231117 | 154900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20231117 | 154800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20231117 | 154700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20231117 | 154600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20231117 | 154500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20231117 | 154400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20231117 | 154300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20231117 | 154200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20231117 | 154100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20231117 | 154000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20231117 | 153900 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20231117 | 153800 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20231117 | 153700 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20231117 | 153600 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20231117 | 153500 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20231117 | 153400 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20231117 | 153300 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20231117 | 153200 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20231117 | 153100 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20231117 | 153000 | 16595279300 | 32750 | 32750 | 32750 | 32750 | 8890 |
| 240 | 20231117 | 152900 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20231117 | 152800 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20231117 | 152700 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 243 | 20231117 | 152600 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20231117 | 152500 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20231117 | 152400 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20231117 | 152300 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20231117 | 152200 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20231117 | 152100 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20231117 | 152000 | 16304131800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20231117 | 151900 | 16304131800 | 32850 | 32800 | 32850 | 32800 | 4833 |
| 251 | 20231117 | 151800 | 16145591850 | 32750 | 32750 | 32800 | 32700 | 4657 |
| 252 | 20231117 | 151700 | 15993051200 | 32750 | 32700 | 32750 | 32650 | 2472 |
| 253 | 20231117 | 151600 | 15912201850 | 32650 | 32600 | 32700 | 32600 | 3027 |
| 254 | 20231117 | 151500 | 15813412150 | 32600 | 32650 | 32650 | 32600 | 907 |
| 255 | 20231117 | 151400 | 15783838250 | 32650 | 32650 | 32650 | 32600 | 404 |
| 256 | 20231117 | 151300 | 15770662750 | 32600 | 32450 | 32650 | 32450 | 4555 |
| 257 | 20231117 | 151200 | 15622317600 | 32450 | 32550 | 32550 | 32450 | 1219 |
| 258 | 20231117 | 151100 | 15582692000 | 32550 | 32550 | 32550 | 32500 | 1264 |
| 259 | 20231117 | 151000 | 15541598850 | 32500 | 32600 | 32600 | 32500 | 2197 |
| 260 | 20231117 | 150900 | 15470183600 | 32550 | 32500 | 32550 | 32500 | 992 |
| 261 | 20231117 | 150800 | 15437926950 | 32500 | 32550 | 32550 | 32500 | 1668 |
| 262 | 20231117 | 150700 | 15383716350 | 32550 | 32500 | 32550 | 32500 | 233 |
| 263 | 20231117 | 150600 | 15376142050 | 32500 | 32500 | 32550 | 32500 | 798 |
| 264 | 20231117 | 150500 | 15350206050 | 32500 | 32600 | 32600 | 32450 | 846 |
| 265 | 20231117 | 150400 | 15322728550 | 32450 | 32550 | 32600 | 32450 | 2580 |
| 266 | 20231117 | 150300 | 15238866350 | 32550 | 32600 | 32600 | 32550 | 795 |
| 267 | 20231117 | 150200 | 15212983800 | 32600 | 32600 | 32650 | 32550 | 680 |
| 268 | 20231117 | 150100 | 15190811850 | 32600 | 32650 | 32650 | 32600 | 466 |
| 269 | 20231117 | 150000 | 15175618200 | 32600 | 32650 | 32650 | 32600 | 103 |
| 270 | 20231117 | 145900 | 15172255350 | 32600 | 32650 | 32650 | 32600 | 831 |
| 271 | 20231117 | 145800 | 15145137150 | 32650 | 32650 | 32700 | 32650 | 639 |
| 272 | 20231117 | 145700 | 15124256350 | 32650 | 32700 | 32700 | 32650 | 760 |
| 273 | 20231117 | 145600 | 15099434050 | 32700 | 32700 | 32750 | 32700 | 569 |
| 274 | 20231117 | 145500 | 15080827500 | 32750 | 32700 | 32750 | 32700 | 1924 |
| 275 | 20231117 | 145400 | 15017912650 | 32700 | 32700 | 32750 | 32700 | 692 |
| 276 | 20231117 | 145300 | 14995281250 | 32700 | 32700 | 32700 | 32650 | 1844 |
| 277 | 20231117 | 145200 | 14934982500 | 32700 | 32700 | 32700 | 32700 | 417 |
| 278 | 20231117 | 145100 | 14921346600 | 32700 | 32700 | 32750 | 32700 | 1335 |
| 279 | 20231117 | 145000 | 14877688550 | 32700 | 32700 | 32750 | 32700 | 1457 |
| 280 | 20231117 | 144900 | 14830043800 | 32700 | 32650 | 32700 | 32650 | 432 |
| 281 | 20231117 | 144800 | 14815938500 | 32650 | 32700 | 32700 | 32600 | 1356 |
| 282 | 20231117 | 144700 | 14771691200 | 32700 | 32650 | 32700 | 32650 | 825 |
| 283 | 20231117 | 144600 | 14744741450 | 32650 | 32650 | 32700 | 32650 | 1099 |
| 284 | 20231117 | 144500 | 14708853800 | 32650 | 32700 | 32700 | 32650 | 1369 |
| 285 | 20231117 | 144400 | 14664110900 | 32700 | 32750 | 32800 | 32700 | 2598 |
| 286 | 20231117 | 144300 | 14579044200 | 32750 | 32600 | 32750 | 32600 | 2481 |
| 287 | 20231117 | 144200 | 14497941300 | 32600 | 32650 | 32650 | 32550 | 1030 |
| 288 | 20231117 | 144100 | 14464346600 | 32650 | 32500 | 32750 | 32500 | 3532 |
| 289 | 20231117 | 144000 | 14349091700 | 32500 | 32400 | 32500 | 32400 | 2003 |
| 290 | 20231117 | 143900 | 14284119500 | 32350 | 32350 | 32350 | 32300 | 1323 |
| 291 | 20231117 | 143800 | 14241354450 | 32350 | 32350 | 32350 | 32350 | 325 |
| 292 | 20231117 | 143700 | 14230840700 | 32350 | 32350 | 32350 | 32350 | 1146 |
| 293 | 20231117 | 143600 | 14193767600 | 32350 | 32400 | 32400 | 32350 | 111 |
| 294 | 20231117 | 143500 | 14190176250 | 32400 | 32400 | 32400 | 32350 | 1143 |
| 295 | 20231117 | 143400 | 14153163000 | 32400 | 32400 | 32400 | 32400 | 688 |
| 296 | 20231117 | 143300 | 14130871800 | 32400 | 32400 | 32400 | 32350 | 722 |
| 297 | 20231117 | 143200 | 14107479500 | 32350 | 32250 | 32350 | 32250 | 1220 |
| 298 | 20231117 | 143100 | 14068057400 | 32300 | 32250 | 32300 | 32250 | 271 |
| 299 | 20231117 | 143000 | 14059317600 | 32250 | 32250 | 32300 | 32200 | 224 |
| 300 | 20231117 | 142900 | 14052094250 | 32250 | 32200 | 32250 | 32200 | 1150 |
| 301 | 20231117 | 142800 | 14015037600 | 32250 | 32250 | 32250 | 32250 | 143 |
| 302 | 20231117 | 142700 | 14010425850 | 32250 | 32250 | 32250 | 32200 | 375 |
| 303 | 20231117 | 142600 | 13998340850 | 32200 | 32250 | 32250 | 32200 | 1051 |
| 304 | 20231117 | 142500 | 13964459050 | 32250 | 32250 | 32250 | 32250 | 409 |
| 305 | 20231117 | 142400 | 13951268800 | 32300 | 32250 | 32300 | 32250 | 554 |
| 306 | 20231117 | 142300 | 13933390200 | 32250 | 32250 | 32250 | 32200 | 594 |
| 307 | 20231117 | 142200 | 13914233750 | 32200 | 32200 | 32250 | 32200 | 275 |
| 308 | 20231117 | 142100 | 13905370300 | 32250 | 32250 | 32250 | 32250 | 21 |
| 309 | 20231117 | 142000 | 13904693050 | 32250 | 32250 | 32250 | 32250 | 177 |
| 310 | 20231117 | 141900 | 13898984800 | 32250 | 32200 | 32250 | 32200 | 1001 |
| 311 | 20231117 | 141800 | 13866749600 | 32250 | 32200 | 32250 | 32200 | 438 |
| 312 | 20231117 | 141700 | 13852626950 | 32200 | 32100 | 32200 | 32100 | 977 |
| 313 | 20231117 | 141600 | 13821198450 | 32100 | 32050 | 32100 | 32050 | 302 |
| 314 | 20231117 | 141500 | 13811509750 | 32050 | 32100 | 32100 | 32050 | 689 |
| 315 | 20231117 | 141400 | 13789427100 | 32100 | 32050 | 32100 | 32050 | 328 |
| 316 | 20231117 | 141300 | 13778906900 | 32050 | 32050 | 32050 | 32000 | 1772 |
| 317 | 20231117 | 141200 | 13722171950 | 32050 | 32000 | 32050 | 32000 | 653 |
| 318 | 20231117 | 141100 | 13701274400 | 31950 | 32000 | 32050 | 31950 | 7934 |
| 319 | 20231117 | 141000 | 13447520050 | 31950 | 32000 | 32000 | 31950 | 1705 |
| 320 | 20231117 | 140900 | 13393035000 | 31950 | 32100 | 32100 | 31950 | 14031 |
| 321 | 20231117 | 140800 | 12943844200 | 32050 | 32100 | 32150 | 32050 | 784 |
| 322 | 20231117 | 140700 | 12918687700 | 32100 | 32150 | 32150 | 32100 | 1338 |
| 323 | 20231117 | 140600 | 12875737000 | 32150 | 32100 | 32150 | 32050 | 1220 |
| 324 | 20231117 | 140500 | 12836612450 | 32100 | 32100 | 32200 | 32100 | 2053 |
| 325 | 20231117 | 140400 | 12770706000 | 32150 | 32100 | 32200 | 32100 | 2722 |
| 326 | 20231117 | 140300 | 12683296250 | 32100 | 32200 | 32200 | 32100 | 2451 |
| 327 | 20231117 | 140200 | 12604500450 | 32200 | 32200 | 32200 | 32150 | 399 |
| 328 | 20231117 | 140100 | 12591657650 | 32200 | 32200 | 32200 | 32150 | 777 |
| 329 | 20231117 | 140000 | 12566642150 | 32200 | 32250 | 32250 | 32200 | 744 |
| 330 | 20231117 | 135900 | 12542682100 | 32250 | 32250 | 32250 | 32250 | 163 |
| 331 | 20231117 | 135800 | 12537425350 | 32250 | 32200 | 32250 | 32200 | 202 |
| 332 | 20231117 | 135700 | 12530920850 | 32200 | 32200 | 32200 | 32200 | 120 |
| 333 | 20231117 | 135600 | 12527056850 | 32250 | 32250 | 32250 | 32200 | 357 |
| 334 | 20231117 | 135500 | 12515560900 | 32250 | 32200 | 32250 | 32150 | 1263 |
| 335 | 20231117 | 135400 | 12474918100 | 32200 | 32200 | 32200 | 32150 | 490 |
| 336 | 20231117 | 135300 | 12459156850 | 32200 | 32200 | 32200 | 32150 | 284 |
| 337 | 20231117 | 135200 | 12450018050 | 32200 | 32200 | 32200 | 32150 | 26 |
| 338 | 20231117 | 135100 | 12449181050 | 32250 | 32200 | 32250 | 32150 | 2433 |
| 339 | 20231117 | 135000 | 12370926350 | 32200 | 32250 | 32250 | 32200 | 1907 |
| 340 | 20231117 | 134900 | 12309520900 | 32250 | 32200 | 32250 | 32200 | 180 |
| 341 | 20231117 | 134800 | 12303722200 | 32200 | 32200 | 32250 | 32200 | 448 |
| 342 | 20231117 | 134700 | 12289294050 | 32200 | 32200 | 32200 | 32150 | 100 |
| 343 | 20231117 | 134600 | 12286075050 | 32200 | 32200 | 32250 | 32200 | 2245 |
| 344 | 20231117 | 134500 | 12213785350 | 32200 | 32200 | 32250 | 32200 | 1420 |
| 345 | 20231117 | 134400 | 12168060950 | 32250 | 32250 | 32300 | 32200 | 210 |
| 346 | 20231117 | 134300 | 12161294100 | 32250 | 32300 | 32300 | 32250 | 622 |
| 347 | 20231117 | 134200 | 12141230600 | 32300 | 32250 | 32300 | 32250 | 354 |
| 348 | 20231117 | 134100 | 12129810950 | 32250 | 32200 | 32300 | 32200 | 89 |
| 349 | 20231117 | 134000 | 12126940400 | 32250 | 32300 | 32300 | 32200 | 1552 |
| 350 | 20231117 | 133900 | 12076930900 | 32300 | 32300 | 32300 | 32250 | 199 |
| 351 | 20231117 | 133800 | 12070504050 | 32250 | 32200 | 32300 | 32200 | 556 |
| 352 | 20231117 | 133700 | 12052600150 | 32200 | 32300 | 32300 | 32200 | 151 |
| 353 | 20231117 | 133600 | 12047734750 | 32200 | 32300 | 32300 | 32200 | 104 |
| 354 | 20231117 | 133500 | 12044380150 | 32200 | 32200 | 32300 | 32200 | 483 |
| 355 | 20231117 | 133400 | 12028818700 | 32200 | 32200 | 32250 | 32200 | 1035 |
| 356 | 20231117 | 133300 | 11995491650 | 32200 | 32250 | 32250 | 32200 | 193 |
| 357 | 20231117 | 133200 | 11989269150 | 32250 | 32200 | 32250 | 32200 | 200 |
| 358 | 20231117 | 133100 | 11982829050 | 32250 | 32300 | 32300 | 32200 | 975 |
| 359 | 20231117 | 133000 | 11951414050 | 32300 | 32300 | 32350 | 32300 | 900 |
| 360 | 20231117 | 132900 | 11922335350 | 32200 | 32300 | 32300 | 32150 | 4195 |
| 361 | 20231117 | 132800 | 11787230800 | 32300 | 32300 | 32300 | 32300 | 55 |
| 362 | 20231117 | 132700 | 11785454300 | 32300 | 32250 | 32300 | 32250 | 452 |
| 363 | 20231117 | 132600 | 11770868850 | 32250 | 32250 | 32250 | 32150 | 1635 |
| 364 | 20231117 | 132500 | 11718201700 | 32200 | 32250 | 32300 | 32200 | 3564 |
| 365 | 20231117 | 132400 | 11603349150 | 32200 | 32350 | 32350 | 32200 | 4708 |
| 366 | 20231117 | 132300 | 11451426700 | 32350 | 32400 | 32400 | 32300 | 2661 |
| 367 | 20231117 | 132200 | 11365360900 | 32400 | 32400 | 32450 | 32350 | 5155 |
| 368 | 20231117 | 132100 | 11198407750 | 32450 | 32450 | 32450 | 32400 | 1870 |
| 369 | 20231117 | 132000 | 11137814950 | 32450 | 32450 | 32500 | 32450 | 556 |
| 370 | 20231117 | 131900 | 11119772250 | 32450 | 32400 | 32450 | 32400 | 1087 |
| 371 | 20231117 | 131800 | 11084548450 | 32400 | 32450 | 32450 | 32400 | 772 |
| 372 | 20231117 | 131700 | 11059514900 | 32450 | 32450 | 32500 | 32450 | 126 |
| 373 | 20231117 | 131600 | 11055425950 | 32450 | 32500 | 32500 | 32400 | 1593 |
| 374 | 20231117 | 131500 | 11003732000 | 32450 | 32450 | 32450 | 32450 | 1208 |
| 375 | 20231117 | 131400 | 10964532400 | 32450 | 32450 | 32450 | 32400 | 1273 |
| 376 | 20231117 | 131300 | 10923265700 | 32400 | 32450 | 32500 | 32400 | 2143 |
| 377 | 20231117 | 131200 | 10853767400 | 32450 | 32550 | 32550 | 32450 | 7551 |
| 378 | 20231117 | 131100 | 10608462850 | 32550 | 32650 | 32650 | 32500 | 602 |
| 379 | 20231117 | 131000 | 10588865100 | 32700 | 32550 | 32700 | 32550 | 170 |
| 380 | 20231117 | 130900 | 10583327700 | 32550 | 32600 | 32600 | 32550 | 1313 |
| 381 | 20231117 | 130800 | 10540588200 | 32550 | 32600 | 32600 | 32550 | 1055 |
| 382 | 20231117 | 130700 | 10506240950 | 32600 | 32650 | 32700 | 32600 | 451 |
| 383 | 20231117 | 130600 | 10491532850 | 32650 | 32650 | 32650 | 32600 | 211 |
| 384 | 20231117 | 130500 | 10484643750 | 32600 | 32600 | 32600 | 32600 | 714 |
| 385 | 20231117 | 130400 | 10461367350 | 32550 | 32600 | 32650 | 32500 | 674 |
| 386 | 20231117 | 130300 | 10439429700 | 32600 | 32550 | 32600 | 32550 | 1269 |
| 387 | 20231117 | 130200 | 10398079750 | 32550 | 32500 | 32550 | 32500 | 739 |
| 388 | 20231117 | 130100 | 10374045300 | 32500 | 32550 | 32600 | 32500 | 1748 |
| 389 | 20231117 | 130000 | 10317180800 | 32550 | 32600 | 32600 | 32550 | 752 |
| 390 | 20231117 | 125900 | 10292696750 | 32650 | 32650 | 32650 | 32600 | 148 |
| 391 | 20231117 | 125800 | 10287870850 | 32650 | 32550 | 32650 | 32550 | 542 |
| 392 | 20231117 | 125700 | 10270218000 | 32600 | 32600 | 32650 | 32550 | 186 |
| 393 | 20231117 | 125600 | 10264154550 | 32600 | 32600 | 32600 | 32600 | 36 |
| 394 | 20231117 | 125500 | 10262980950 | 32600 | 32600 | 32600 | 32600 | 400 |
| 395 | 20231117 | 125400 | 10249940950 | 32600 | 32650 | 32650 | 32550 | 399 |
| 396 | 20231117 | 125300 | 10236933400 | 32650 | 32600 | 32650 | 32550 | 1299 |
| 397 | 20231117 | 125200 | 10194614200 | 32600 | 32650 | 32700 | 32600 | 412 |
| 398 | 20231117 | 125100 | 10181176050 | 32700 | 32650 | 32700 | 32650 | 164 |
| 399 | 20231117 | 125000 | 10175821400 | 32650 | 32650 | 32650 | 32600 | 150 |
| 400 | 20231117 | 124900 | 10170924150 | 32650 | 32650 | 32650 | 32600 | 92 |
| 401 | 20231117 | 124800 | 10167921900 | 32600 | 32600 | 32600 | 32600 | 100 |
| 402 | 20231117 | 124700 | 10164661900 | 32600 | 32600 | 32600 | 32600 | 255 |
| 403 | 20231117 | 124600 | 10156348900 | 32600 | 32600 | 32600 | 32600 | 197 |
| 404 | 20231117 | 124500 | 10149926700 | 32600 | 32650 | 32650 | 32600 | 669 |
| 405 | 20231117 | 124400 | 10128096350 | 32650 | 32700 | 32700 | 32600 | 250 |
| 406 | 20231117 | 124300 | 10119939850 | 32700 | 32600 | 32700 | 32550 | 686 |
| 407 | 20231117 | 124200 | 10097583500 | 32600 | 32650 | 32650 | 32600 | 26 |
| 408 | 20231117 | 124100 | 10096735550 | 32700 | 32700 | 32700 | 32700 | 73 |
| 409 | 20231117 | 124000 | 10094348450 | 32700 | 32650 | 32700 | 32550 | 480 |
| 410 | 20231117 | 123900 | 10078698750 | 32650 | 32600 | 32650 | 32550 | 671 |
| 411 | 20231117 | 123800 | 10056816500 | 32600 | 32650 | 32650 | 32550 | 199 |
| 412 | 20231117 | 123700 | 10050336100 | 32650 | 32550 | 32650 | 32500 | 2644 |
| 413 | 20231117 | 123600 | 9964366300 | 32550 | 32700 | 32700 | 32550 | 5581 |
| 414 | 20231117 | 123500 | 9782551700 | 32650 | 32650 | 32650 | 32650 | 75 |
| 415 | 20231117 | 123400 | 9780102950 | 32650 | 32700 | 32700 | 32650 | 9 |
| 416 | 20231117 | 123300 | 9779809050 | 32650 | 32600 | 32650 | 32600 | 1695 |
| 417 | 20231117 | 123200 | 9724496300 | 32600 | 32600 | 32650 | 32600 | 63 |
| 418 | 20231117 | 123100 | 9722442400 | 32600 | 32600 | 32600 | 32550 | 136 |
| 419 | 20231117 | 123000 | 9718012900 | 32650 | 32650 | 32650 | 32600 | 1463 |
| 420 | 20231117 | 122900 | 9670316550 | 32650 | 32600 | 32650 | 32550 | 211 |
| 421 | 20231117 | 122800 | 9663440550 | 32600 | 32600 | 32600 | 32600 | 52 |
| 422 | 20231117 | 122700 | 9661745350 | 32550 | 32600 | 32600 | 32550 | 310 |
| 423 | 20231117 | 122600 | 9651641350 | 32600 | 32650 | 32650 | 32600 | 1066 |
| 424 | 20231117 | 122500 | 9616884100 | 32650 | 32700 | 32700 | 32600 | 1651 |
| 425 | 20231117 | 122400 | 9562983900 | 32650 | 32700 | 32700 | 32650 | 12 |
| 426 | 20231117 | 122300 | 9562592000 | 32650 | 32700 | 32700 | 32650 | 208 |
| 427 | 20231117 | 122200 | 9555800650 | 32700 | 32700 | 32700 | 32700 | 109 |
| 428 | 20231117 | 122100 | 9552236350 | 32700 | 32750 | 32750 | 32700 | 182 |
| 429 | 20231117 | 122000 | 9546284900 | 32700 | 32700 | 32750 | 32700 | 664 |
| 430 | 20231117 | 121900 | 9524571700 | 32750 | 32700 | 32750 | 32700 | 171 |
| 431 | 20231117 | 121800 | 9518979400 | 32750 | 32800 | 32800 | 32750 | 183 |
| 432 | 20231117 | 121700 | 9512981550 | 32800 | 32800 | 32800 | 32750 | 184 |
| 433 | 20231117 | 121600 | 9506952900 | 32750 | 32700 | 32800 | 32650 | 487 |
| 434 | 20231117 | 121500 | 9491026400 | 32700 | 32650 | 32700 | 32650 | 60 |
| 435 | 20231117 | 121400 | 9489065400 | 32650 | 32650 | 32700 | 32600 | 189 |
| 436 | 20231117 | 121300 | 9482894750 | 32650 | 32600 | 32650 | 32600 | 962 |
| 437 | 20231117 | 121200 | 9451532600 | 32600 | 32600 | 32650 | 32600 | 122 |
| 438 | 20231117 | 121100 | 9447553650 | 32650 | 32600 | 32650 | 32550 | 2848 |
| 439 | 20231117 | 121000 | 9354796750 | 32600 | 32600 | 32650 | 32500 | 6219 |
| 440 | 20231117 | 120900 | 9152229900 | 32600 | 32650 | 32650 | 32600 | 1047 |
| 441 | 20231117 | 120800 | 9118097250 | 32650 | 32650 | 32650 | 32600 | 1746 |
| 442 | 20231117 | 120700 | 9061175050 | 32650 | 32700 | 32700 | 32600 | 970 |
| 443 | 20231117 | 120600 | 9029511550 | 32650 | 32700 | 32700 | 32650 | 882 |
| 444 | 20231117 | 120500 | 9000708200 | 32700 | 32650 | 32700 | 32650 | 2857 |
| 445 | 20231117 | 120400 | 8907425200 | 32650 | 32700 | 32700 | 32650 | 271 |
| 446 | 20231117 | 120300 | 8898576550 | 32700 | 32650 | 32700 | 32650 | 1215 |
| 447 | 20231117 | 120200 | 8858850550 | 32650 | 32700 | 32700 | 32650 | 199 |
| 448 | 20231117 | 120100 | 8852352200 | 32650 | 32700 | 32700 | 32650 | 504 |
| 449 | 20231117 | 120000 | 8835881350 | 32750 | 32800 | 32850 | 32700 | 1389 |
| 450 | 20231117 | 115900 | 8790453600 | 32800 | 32750 | 32800 | 32750 | 560 |
| 451 | 20231117 | 115800 | 8772105000 | 32750 | 32800 | 32800 | 32750 | 148 |
| 452 | 20231117 | 115700 | 8767256000 | 32800 | 32750 | 32800 | 32750 | 485 |
| 453 | 20231117 | 115600 | 8751348250 | 32750 | 32750 | 32750 | 32750 | 595 |
| 454 | 20231117 | 115500 | 8731862000 | 32700 | 32700 | 32750 | 32700 | 198 |
| 455 | 20231117 | 115400 | 8725387250 | 32700 | 32700 | 32700 | 32700 | 8 |
| 456 | 20231117 | 115300 | 8725125650 | 32700 | 32700 | 32750 | 32700 | 895 |
| 457 | 20231117 | 115200 | 8695858250 | 32750 | 32700 | 32750 | 32700 | 91 |
| 458 | 20231117 | 115100 | 8692881800 | 32650 | 32750 | 32750 | 32650 | 291 |
| 459 | 20231117 | 115000 | 8683365750 | 32700 | 32800 | 32800 | 32700 | 659 |
| 460 | 20231117 | 114900 | 8661803750 | 32800 | 32750 | 32800 | 32750 | 247 |
| 461 | 20231117 | 114800 | 8653705600 | 32750 | 32800 | 32800 | 32750 | 53 |
| 462 | 20231117 | 114700 | 8651967350 | 32800 | 32750 | 32800 | 32700 | 122 |
| 463 | 20231117 | 114600 | 8647975050 | 32800 | 32750 | 32800 | 32750 | 4 |
| 464 | 20231117 | 114500 | 8647843950 | 32700 | 32700 | 32700 | 32650 | 418 |
| 465 | 20231117 | 114400 | 8634183300 | 32700 | 32650 | 32700 | 32650 | 118 |
| 466 | 20231117 | 114300 | 8630327750 | 32700 | 32650 | 32700 | 32600 | 17 |
| 467 | 20231117 | 114200 | 8629772950 | 32650 | 32650 | 32700 | 32650 | 699 |
| 468 | 20231117 | 114100 | 8606950100 | 32700 | 32700 | 32700 | 32700 | 5 |
| 469 | 20231117 | 114000 | 8606786600 | 32650 | 32700 | 32700 | 32650 | 263 |
| 470 | 20231117 | 113900 | 8598199550 | 32700 | 32650 | 32700 | 32650 | 476 |
| 471 | 20231117 | 113800 | 8582649850 | 32650 | 32700 | 32700 | 32650 | 442 |
| 472 | 20231117 | 113700 | 8568217150 | 32750 | 32700 | 32800 | 32700 | 520 |
| 473 | 20231117 | 113600 | 8551198500 | 32700 | 32800 | 32800 | 32700 | 475 |
| 474 | 20231117 | 113500 | 8535641000 | 32800 | 32700 | 32800 | 32650 | 2817 |
| 475 | 20231117 | 113400 | 8443551900 | 32750 | 32750 | 32750 | 32700 | 48 |
| 476 | 20231117 | 113300 | 8441982000 | 32700 | 32750 | 32750 | 32700 | 701 |
| 477 | 20231117 | 113200 | 8419041600 | 32750 | 32700 | 32750 | 32650 | 43 |
| 478 | 20231117 | 113100 | 8417635500 | 32650 | 32750 | 32750 | 32650 | 222 |
| 479 | 20231117 | 113000 | 8410378700 | 32650 | 32650 | 32650 | 32650 | 203 |
| 480 | 20231117 | 112900 | 8403750750 | 32650 | 32650 | 32700 | 32600 | 877 |
| 481 | 20231117 | 112800 | 8375112600 | 32650 | 32650 | 32650 | 32650 | 493 |
| 482 | 20231117 | 112700 | 8359016150 | 32650 | 32650 | 32650 | 32600 | 454 |
| 483 | 20231117 | 112600 | 8344212800 | 32650 | 32650 | 32650 | 32600 | 629 |
| 484 | 20231117 | 112500 | 8323687250 | 32650 | 32700 | 32700 | 32600 | 5080 |
| 485 | 20231117 | 112400 | 8157963150 | 32700 | 32650 | 32750 | 32650 | 655 |
| 486 | 20231117 | 112300 | 8136558350 | 32700 | 32700 | 32700 | 32650 | 4378 |
| 487 | 20231117 | 112200 | 7993470900 | 32700 | 32750 | 32800 | 32700 | 1216 |
| 488 | 20231117 | 112100 | 7953664300 | 32750 | 32750 | 32800 | 32750 | 571 |
| 489 | 20231117 | 112000 | 7934964000 | 32750 | 32750 | 32750 | 32700 | 3222 |
| 490 | 20231117 | 111900 | 7829587050 | 32750 | 32750 | 32800 | 32700 | 564 |
| 491 | 20231117 | 111800 | 7811115850 | 32750 | 32800 | 32850 | 32750 | 3381 |
| 492 | 20231117 | 111700 | 7700354700 | 32800 | 32850 | 32850 | 32800 | 1233 |
| 493 | 20231117 | 111600 | 7659911650 | 32850 | 32850 | 32850 | 32800 | 583 |
| 494 | 20231117 | 111500 | 7640764000 | 32850 | 32800 | 32850 | 32800 | 535 |
| 495 | 20231117 | 111400 | 7623197650 | 32800 | 32800 | 32850 | 32800 | 899 |
| 496 | 20231117 | 111300 | 7593699850 | 32800 | 32750 | 32800 | 32750 | 309 |
| 497 | 20231117 | 111200 | 7583580050 | 32700 | 32750 | 32800 | 32700 | 1957 |
| 498 | 20231117 | 111100 | 7519492400 | 32750 | 32750 | 32800 | 32750 | 376 |
| 499 | 20231117 | 111000 | 7507176650 | 32750 | 32750 | 32800 | 32700 | 269 |
| 500 | 20231117 | 110900 | 7498368400 | 32750 | 32800 | 32800 | 32750 | 2269 |
| 501 | 20231117 | 110800 | 7424047650 | 32800 | 32750 | 32800 | 32750 | 256 |
| 502 | 20231117 | 110700 | 7415651100 | 32750 | 32850 | 32850 | 32700 | 11831 |
| 503 | 20231117 | 110600 | 7027714150 | 32900 | 33000 | 33000 | 32850 | 59 |
| 504 | 20231117 | 110500 | 7025775300 | 32850 | 32950 | 33000 | 32850 | 1825 |
| 505 | 20231117 | 110400 | 6965727450 | 32900 | 32900 | 32950 | 32850 | 340 |
| 506 | 20231117 | 110300 | 6954539950 | 32900 | 32900 | 32900 | 32850 | 1258 |
| 507 | 20231117 | 110200 | 6913203800 | 32900 | 32950 | 32950 | 32900 | 373 |
| 508 | 20231117 | 110100 | 6900931000 | 33000 | 32950 | 33000 | 32900 | 1063 |
| 509 | 20231117 | 110000 | 6865940450 | 33000 | 32950 | 33000 | 32900 | 183 |
| 510 | 20231117 | 105900 | 6859908700 | 33000 | 32850 | 33000 | 32850 | 452 |
| 511 | 20231117 | 105800 | 6845036200 | 32850 | 32900 | 32900 | 32850 | 2740 |
| 512 | 20231117 | 105700 | 6754961250 | 32900 | 32950 | 32950 | 32900 | 348 |
| 513 | 20231117 | 105600 | 6743508700 | 32950 | 32950 | 32950 | 32900 | 1566 |
| 514 | 20231117 | 105500 | 6691934850 | 32950 | 33000 | 33100 | 32950 | 927 |
| 515 | 20231117 | 105400 | 6661364400 | 33000 | 33100 | 33100 | 33000 | 81 |
| 516 | 20231117 | 105300 | 6658687850 | 33100 | 33000 | 33100 | 33000 | 436 |
| 517 | 20231117 | 105200 | 6644279550 | 33050 | 33050 | 33100 | 33050 | 212 |
| 518 | 20231117 | 105100 | 6637272850 | 33050 | 32950 | 33050 | 32950 | 1101 |
| 519 | 20231117 | 105000 | 6600949250 | 33000 | 33000 | 33000 | 32950 | 350 |
| 520 | 20231117 | 104900 | 6589414400 | 33000 | 33050 | 33100 | 32950 | 1965 |
| 521 | 20231117 | 104800 | 6524537600 | 33000 | 33050 | 33050 | 33000 | 687 |
| 522 | 20231117 | 104700 | 6501841150 | 33050 | 33050 | 33100 | 33050 | 1910 |
| 523 | 20231117 | 104600 | 6438715350 | 33050 | 33100 | 33150 | 33050 | 1240 |
| 524 | 20231117 | 104500 | 6397680500 | 33150 | 33100 | 33150 | 33050 | 266 |
| 525 | 20231117 | 104400 | 6388877800 | 33100 | 33150 | 33150 | 33050 | 543 |
| 526 | 20231117 | 104300 | 6370903800 | 33100 | 33100 | 33250 | 33100 | 1588 |
| 527 | 20231117 | 104200 | 6318281700 | 33100 | 33150 | 33150 | 33100 | 920 |
| 528 | 20231117 | 104100 | 6287815900 | 33150 | 33300 | 33300 | 33100 | 5903 |
| 529 | 20231117 | 104000 | 6091831850 | 33250 | 33300 | 33300 | 33250 | 784 |
| 530 | 20231117 | 103900 | 6065754600 | 33300 | 33300 | 33300 | 33250 | 1820 |
| 531 | 20231117 | 103800 | 6005165100 | 33300 | 33250 | 33300 | 33250 | 1348 |
| 532 | 20231117 | 103700 | 5960295950 | 33250 | 33250 | 33250 | 33200 | 1323 |
| 533 | 20231117 | 103600 | 5916309200 | 33250 | 33250 | 33300 | 33200 | 1088 |
| 534 | 20231117 | 103500 | 5880126450 | 33300 | 33350 | 33350 | 33250 | 2509 |
| 535 | 20231117 | 103400 | 5796505200 | 33350 | 33350 | 33400 | 33350 | 5894 |
| 536 | 20231117 | 103300 | 5599801650 | 33350 | 33300 | 33350 | 33250 | 4770 |
| 537 | 20231117 | 103200 | 5440873600 | 33300 | 33300 | 33300 | 33200 | 3329 |
| 538 | 20231117 | 103100 | 5330183700 | 33300 | 33150 | 33300 | 33150 | 6977 |
| 539 | 20231117 | 103000 | 5098497100 | 33150 | 33050 | 33200 | 33050 | 2844 |
| 540 | 20231117 | 102900 | 5004287500 | 32950 | 32950 | 33050 | 32900 | 380 |
| 541 | 20231117 | 102800 | 4991769450 | 32950 | 33050 | 33100 | 32950 | 759 |
| 542 | 20231117 | 102700 | 4966720900 | 33050 | 33050 | 33100 | 33050 | 709 |
| 543 | 20231117 | 102600 | 4943261600 | 33100 | 33100 | 33100 | 33050 | 354 |
| 544 | 20231117 | 102500 | 4931544700 | 33100 | 33050 | 33100 | 33050 | 735 |
| 545 | 20231117 | 102400 | 4907241100 | 33100 | 33100 | 33100 | 33050 | 138 |
| 546 | 20231117 | 102300 | 4902673800 | 33100 | 33150 | 33150 | 33100 | 1819 |
| 547 | 20231117 | 102200 | 4842379300 | 33150 | 33150 | 33150 | 33100 | 1442 |
| 548 | 20231117 | 102100 | 4794603100 | 33150 | 32900 | 33150 | 32900 | 5609 |
| 549 | 20231117 | 102000 | 4609308800 | 32900 | 32900 | 32950 | 32900 | 381 |
| 550 | 20231117 | 101900 | 4596767300 | 32950 | 32900 | 32950 | 32900 | 436 |
| 551 | 20231117 | 101800 | 4582422600 | 32950 | 33000 | 33000 | 32950 | 599 |
| 552 | 20231117 | 101700 | 4562683350 | 33000 | 32950 | 33000 | 32950 | 362 |
| 553 | 20231117 | 101600 | 4550752700 | 33000 | 33000 | 33000 | 33000 | 31 |
| 554 | 20231117 | 101500 | 4549729700 | 33000 | 33000 | 33000 | 32950 | 299 |
| 555 | 20231117 | 101400 | 4539867750 | 33000 | 33000 | 33000 | 32950 | 382 |
| 556 | 20231117 | 101300 | 4527261850 | 33000 | 32950 | 33000 | 32950 | 994 |
| 557 | 20231117 | 101200 | 4494506600 | 32950 | 32900 | 32950 | 32900 | 344 |
| 558 | 20231117 | 101100 | 4483188900 | 32950 | 32900 | 32950 | 32900 | 44 |
| 559 | 20231117 | 101000 | 4481740200 | 32950 | 32950 | 32950 | 32900 | 98 |
| 560 | 20231117 | 100900 | 4478511700 | 32950 | 32950 | 33000 | 32900 | 474 |
| 561 | 20231117 | 100800 | 4462877950 | 33000 | 32850 | 33000 | 32850 | 723 |
| 562 | 20231117 | 100700 | 4439096050 | 32900 | 32850 | 32900 | 32800 | 411 |
| 563 | 20231117 | 100600 | 4425596550 | 32850 | 32850 | 32900 | 32800 | 1477 |
| 564 | 20231117 | 100500 | 4377081450 | 32900 | 32850 | 32900 | 32850 | 143 |
| 565 | 20231117 | 100400 | 4372381800 | 32900 | 32950 | 32950 | 32850 | 1911 |
| 566 | 20231117 | 100300 | 4309534800 | 32950 | 32950 | 33000 | 32950 | 692 |
| 567 | 20231117 | 100200 | 4286731750 | 32950 | 33000 | 33050 | 32950 | 536 |
| 568 | 20231117 | 100100 | 4269062850 | 33050 | 33000 | 33050 | 33000 | 1466 |
| 569 | 20231117 | 100000 | 4220684600 | 33050 | 33050 | 33050 | 33000 | 335 |
| 570 | 20231117 | 095900 | 4209612900 | 33050 | 33000 | 33050 | 33000 | 336 |
| 571 | 20231117 | 095800 | 4198510700 | 33050 | 32950 | 33050 | 32950 | 1238 |
| 572 | 20231117 | 095700 | 4157658200 | 33000 | 32950 | 33000 | 32950 | 1037 |
| 573 | 20231117 | 095600 | 4123464750 | 32950 | 32850 | 32950 | 32850 | 1025 |
| 574 | 20231117 | 095500 | 4089746850 | 32900 | 32900 | 32900 | 32850 | 347 |
| 575 | 20231117 | 095400 | 4078344350 | 32900 | 32850 | 32900 | 32850 | 403 |
| 576 | 20231117 | 095300 | 4065092650 | 32900 | 32900 | 32900 | 32850 | 294 |
| 577 | 20231117 | 095200 | 4055434050 | 32900 | 32850 | 32900 | 32850 | 1034 |
| 578 | 20231117 | 095100 | 4021455950 | 32850 | 32850 | 32850 | 32800 | 250 |
| 579 | 20231117 | 095000 | 4013244700 | 32850 | 32850 | 32850 | 32800 | 400 |
| 580 | 20231117 | 094900 | 4000108950 | 32850 | 32900 | 32900 | 32800 | 271 |
| 581 | 20231117 | 094800 | 3991217250 | 32850 | 32900 | 32900 | 32800 | 403 |
| 582 | 20231117 | 094700 | 3977981150 | 32900 | 32950 | 32950 | 32800 | 214 |
| 583 | 20231117 | 094600 | 3970946800 | 32950 | 32950 | 32950 | 32850 | 867 |
| 584 | 20231117 | 094500 | 3942425150 | 32950 | 32950 | 32950 | 32900 | 351 |
| 585 | 20231117 | 094400 | 3930873250 | 32950 | 32850 | 33000 | 32850 | 1099 |
| 586 | 20231117 | 094300 | 3894702200 | 32900 | 32900 | 32900 | 32800 | 309 |
| 587 | 20231117 | 094200 | 3884549200 | 32900 | 32700 | 32900 | 32650 | 3133 |
| 588 | 20231117 | 094100 | 3781896300 | 32700 | 32700 | 32750 | 32650 | 1024 |
| 589 | 20231117 | 094000 | 3748408500 | 32750 | 32750 | 32800 | 32700 | 1881 |
| 590 | 20231117 | 093900 | 3686799800 | 32800 | 32850 | 32850 | 32750 | 1300 |
| 591 | 20231117 | 093800 | 3644115000 | 32850 | 32800 | 32850 | 32700 | 712 |
| 592 | 20231117 | 093700 | 3620751350 | 32800 | 32850 | 32850 | 32700 | 5451 |
| 593 | 20231117 | 093600 | 3442352750 | 32850 | 32850 | 32950 | 32800 | 1369 |
| 594 | 20231117 | 093500 | 3397401950 | 32900 | 32850 | 32900 | 32800 | 2546 |
| 595 | 20231117 | 093400 | 3313759250 | 32900 | 32900 | 32900 | 32800 | 1272 |
| 596 | 20231117 | 093300 | 3271986400 | 32900 | 32800 | 32900 | 32750 | 3140 |
| 597 | 20231117 | 093200 | 3169047450 | 32900 | 32950 | 32950 | 32850 | 1069 |
| 598 | 20231117 | 093100 | 3133914200 | 32950 | 33000 | 33000 | 32900 | 621 |
| 599 | 20231117 | 093000 | 3113477950 | 32950 | 32850 | 33000 | 32850 | 649 |
| 600 | 20231117 | 092900 | 3092124650 | 32900 | 32900 | 32900 | 32850 | 1038 |
| 601 | 20231117 | 092800 | 3058014500 | 32900 | 33050 | 33050 | 32900 | 1882 |
| 602 | 20231117 | 092700 | 2996020250 | 33050 | 33000 | 33050 | 32900 | 3627 |
| 603 | 20231117 | 092600 | 2876470800 | 33050 | 33000 | 33050 | 33000 | 520 |
| 604 | 20231117 | 092500 | 2859304050 | 33000 | 33000 | 33050 | 32950 | 2010 |
| 605 | 20231117 | 092400 | 2792983750 | 33050 | 33000 | 33050 | 33000 | 1086 |
| 606 | 20231117 | 092300 | 2757113150 | 33050 | 33100 | 33200 | 33000 | 2002 |
| 607 | 20231117 | 092200 | 2690834550 | 33100 | 33100 | 33150 | 33050 | 1117 |
| 608 | 20231117 | 092100 | 2653894300 | 33050 | 33100 | 33150 | 33050 | 1539 |
| 609 | 20231117 | 092000 | 2602921500 | 33100 | 33150 | 33200 | 33100 | 675 |
| 610 | 20231117 | 091900 | 2580548250 | 33150 | 33200 | 33250 | 33150 | 2534 |
| 611 | 20231117 | 091800 | 2496424550 | 33200 | 33100 | 33250 | 33100 | 8259 |
| 612 | 20231117 | 091700 | 2222489250 | 33050 | 33100 | 33100 | 33000 | 3319 |
| 613 | 20231117 | 091600 | 2112787500 | 33100 | 33000 | 33100 | 33000 | 1042 |
| 614 | 20231117 | 091500 | 2078373400 | 33000 | 32900 | 33000 | 32850 | 1401 |
| 615 | 20231117 | 091400 | 2032201900 | 32900 | 32850 | 32900 | 32850 | 545 |
| 616 | 20231117 | 091300 | 2014281350 | 32850 | 32800 | 32850 | 32750 | 1010 |
| 617 | 20231117 | 091200 | 1981146000 | 32750 | 32750 | 32750 | 32700 | 925 |
| 618 | 20231117 | 091100 | 1950855650 | 32750 | 32750 | 32800 | 32700 | 463 |
| 619 | 20231117 | 091000 | 1935695500 | 32650 | 32600 | 32800 | 32600 | 1974 |
| 620 | 20231117 | 090900 | 1871262050 | 32600 | 32800 | 32800 | 32600 | 7773 |
| 621 | 20231117 | 090800 | 1617376000 | 32800 | 32800 | 32850 | 32650 | 6875 |
| 622 | 20231117 | 090700 | 1392378350 | 32800 | 32850 | 33000 | 32800 | 7340 |
| 623 | 20231117 | 090600 | 1151158100 | 32850 | 32900 | 32950 | 32850 | 2038 |
| 624 | 20231117 | 090500 | 1084109200 | 32900 | 32850 | 32950 | 32850 | 1354 |
| 625 | 20231117 | 090400 | 1039553550 | 32950 | 32800 | 32950 | 32800 | 1731 |
| 626 | 20231117 | 090300 | 982678850 | 32750 | 32800 | 32900 | 32750 | 2863 |
| 627 | 20231117 | 090200 | 888787100 | 32800 | 33150 | 33250 | 32700 | 11606 |
| 628 | 20231117 | 090100 | 505392950 | 33150 | 33000 | 33150 | 32750 | 11321 |
| 629 | 20231117 | 090000 | 132613800 | 33000 | 33050 | 33100 | 32850 | 3722 |