32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 3 | 20231116 | 195300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231116 | 195200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231116 | 195100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231116 | 195000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231116 | 194900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231116 | 194800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231116 | 194700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231116 | 194600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231116 | 194500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231116 | 194400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231116 | 194300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231116 | 194200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231116 | 194100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231116 | 194000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231116 | 193900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231116 | 193800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231116 | 193700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231116 | 193600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231116 | 193500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231116 | 193400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231116 | 193300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231116 | 193200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231116 | 193100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231116 | 193000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231116 | 192900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231116 | 192800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231116 | 192700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231116 | 192600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231116 | 192500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231116 | 192400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 33 | 20231116 | 192300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231116 | 192200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231116 | 192100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231116 | 192000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231116 | 191900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231116 | 191800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231116 | 191700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231116 | 191600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231116 | 191500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231116 | 191400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231116 | 191300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231116 | 191200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231116 | 191100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231116 | 191000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231116 | 190900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231116 | 190800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231116 | 190700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231116 | 190600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231116 | 190500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231116 | 190400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231116 | 190300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231116 | 190200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231116 | 190100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231116 | 190000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231116 | 185900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231116 | 185800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231116 | 185700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231116 | 185600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231116 | 185500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231116 | 185400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 63 | 20231116 | 185300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231116 | 185200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231116 | 185100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231116 | 185000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231116 | 184900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231116 | 184800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231116 | 184700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231116 | 184600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231116 | 184500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231116 | 184400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231116 | 184300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231116 | 184200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231116 | 184100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231116 | 184000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231116 | 183900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231116 | 183800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231116 | 183700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231116 | 183600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231116 | 183500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231116 | 183400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231116 | 183300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231116 | 183200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231116 | 183100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231116 | 183000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231116 | 182900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231116 | 182800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231116 | 182700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231116 | 182600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231116 | 182500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231116 | 182400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 93 | 20231116 | 182300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231116 | 182200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231116 | 182100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231116 | 182000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231116 | 181900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231116 | 181800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231116 | 181700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231116 | 181600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231116 | 181500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231116 | 181400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231116 | 181300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231116 | 181200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231116 | 181100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231116 | 181000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231116 | 180900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231116 | 180800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231116 | 180700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231116 | 180600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231116 | 180500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231116 | 180400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231116 | 180300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231116 | 180200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231116 | 180100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231116 | 180000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231116 | 175900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231116 | 175800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231116 | 175700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231116 | 175600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231116 | 175500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231116 | 175400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 123 | 20231116 | 175300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231116 | 175200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231116 | 175100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231116 | 175000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231116 | 174900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231116 | 174800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231116 | 174700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231116 | 174600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231116 | 174500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231116 | 174400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231116 | 174300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231116 | 174200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231116 | 174100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231116 | 174000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231116 | 173900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231116 | 173800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231116 | 173700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231116 | 173600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231116 | 173500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231116 | 173400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231116 | 173300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231116 | 173200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231116 | 173100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231116 | 173000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231116 | 172900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231116 | 172800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231116 | 172700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231116 | 172600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231116 | 172500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231116 | 172400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 153 | 20231116 | 172300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231116 | 172200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231116 | 172100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231116 | 172000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231116 | 171900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231116 | 171800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231116 | 171700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231116 | 171600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231116 | 171500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231116 | 171400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231116 | 171300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231116 | 171200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231116 | 171100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231116 | 171000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231116 | 170900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231116 | 170800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231116 | 170700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231116 | 170600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231116 | 170500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231116 | 170400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231116 | 170300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231116 | 170200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231116 | 170100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231116 | 170000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231116 | 165900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231116 | 165800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231116 | 165700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231116 | 165600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231116 | 165500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231116 | 165400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 183 | 20231116 | 165300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231116 | 165200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231116 | 165100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231116 | 165000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231116 | 164900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231116 | 164800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231116 | 164700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231116 | 164600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231116 | 164500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231116 | 164400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231116 | 164300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231116 | 164200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231116 | 164100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231116 | 164000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231116 | 163900 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231116 | 163800 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231116 | 163700 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231116 | 163600 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231116 | 163500 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231116 | 163400 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231116 | 163300 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231116 | 163200 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231116 | 163100 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231116 | 163000 | 7501793400 | 23000 | 23000 | 23000 | 23000 | 5464 |
| 207 | 20231116 | 162900 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231116 | 162800 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231116 | 162700 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231116 | 162600 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231116 | 162500 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231116 | 162400 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20231116 | 162300 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231116 | 162200 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231116 | 162100 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20231116 | 162000 | 7376121400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20231116 | 161900 | 7376121400 | 23000 | 23000 | 23000 | 22950 | 2370 |
| 218 | 20231116 | 161800 | 7321620500 | 22950 | 22950 | 22950 | 22900 | 502 |
| 219 | 20231116 | 161700 | 7310104250 | 22950 | 22950 | 22950 | 22850 | 346 |
| 220 | 20231116 | 161600 | 7302190850 | 22950 | 22900 | 22950 | 22850 | 1771 |
| 221 | 20231116 | 161500 | 7261619700 | 22900 | 22950 | 22950 | 22900 | 252 |
| 222 | 20231116 | 161400 | 7255844400 | 22900 | 23000 | 23000 | 22900 | 1121 |
| 223 | 20231116 | 161300 | 7230156750 | 23000 | 23000 | 23000 | 22950 | 138 |
| 224 | 20231116 | 161200 | 7226985350 | 23000 | 23000 | 23000 | 23000 | 83 |
| 225 | 20231116 | 161100 | 7225076350 | 23000 | 22950 | 23000 | 22900 | 283 |
| 226 | 20231116 | 161000 | 7218578450 | 22950 | 22950 | 23000 | 22900 | 586 |
| 227 | 20231116 | 160900 | 7205148200 | 22950 | 23000 | 23000 | 22950 | 302 |
| 228 | 20231116 | 160800 | 7198213450 | 23000 | 22950 | 23000 | 22950 | 523 |
| 229 | 20231116 | 160700 | 7186210550 | 22950 | 22950 | 23000 | 22900 | 421 |
| 230 | 20231116 | 160600 | 7176544250 | 22950 | 23000 | 23000 | 22900 | 596 |
| 231 | 20231116 | 160500 | 7162873850 | 23000 | 22950 | 23000 | 22950 | 341 |
| 232 | 20231116 | 160400 | 7155033750 | 22950 | 22950 | 22950 | 22900 | 88 |
| 233 | 20231116 | 160300 | 7153014200 | 22950 | 22950 | 22950 | 22900 | 85 |
| 234 | 20231116 | 160200 | 7151064600 | 22950 | 22950 | 22950 | 22950 | 51 |
| 235 | 20231116 | 160100 | 7149894150 | 22950 | 22850 | 22950 | 22850 | 52 |
| 236 | 20231116 | 160000 | 7148700950 | 22950 | 22900 | 22950 | 22850 | 267 |
| 237 | 20231116 | 155900 | 7142579450 | 22950 | 22900 | 22950 | 22900 | 74 |
| 238 | 20231116 | 155800 | 7140882150 | 22950 | 22950 | 23000 | 22850 | 1090 |
| 239 | 20231116 | 155700 | 7115886050 | 23000 | 22950 | 23000 | 22950 | 1859 |
| 240 | 20231116 | 155600 | 7073215550 | 22950 | 22950 | 22950 | 22900 | 222 |
| 241 | 20231116 | 155500 | 7068121500 | 22950 | 22950 | 22950 | 22950 | 120 |
| 242 | 20231116 | 155400 | 7065367500 | 22900 | 22950 | 22950 | 22900 | 274 |
| 243 | 20231116 | 155300 | 7059082050 | 22900 | 22950 | 22950 | 22900 | 114 |
| 244 | 20231116 | 155200 | 7056469150 | 22950 | 22950 | 22950 | 22900 | 220 |
| 245 | 20231116 | 155100 | 7051422200 | 22950 | 22950 | 22950 | 22850 | 1149 |
| 246 | 20231116 | 155000 | 7025055200 | 22900 | 22900 | 22900 | 22850 | 183 |
| 247 | 20231116 | 154900 | 7020866750 | 22850 | 22950 | 22950 | 22850 | 870 |
| 248 | 20231116 | 154800 | 7000959450 | 22900 | 22950 | 22950 | 22850 | 993 |
| 249 | 20231116 | 154700 | 6978229400 | 23000 | 22950 | 23000 | 22900 | 199 |
| 250 | 20231116 | 154600 | 6973655450 | 22950 | 23000 | 23000 | 22900 | 165 |
| 251 | 20231116 | 154500 | 6969866900 | 23000 | 22950 | 23000 | 22950 | 210 |
| 252 | 20231116 | 154400 | 6965038850 | 22950 | 22950 | 23000 | 22950 | 242 |
| 253 | 20231116 | 154300 | 6959475600 | 22950 | 22950 | 23000 | 22850 | 431 |
| 254 | 20231116 | 154200 | 6949604650 | 22950 | 23000 | 23000 | 22900 | 366 |
| 255 | 20231116 | 154100 | 6941210600 | 23000 | 22950 | 23000 | 22950 | 163 |
| 256 | 20231116 | 154000 | 6937468600 | 22950 | 22900 | 22950 | 22900 | 171 |
| 257 | 20231116 | 153900 | 6933547050 | 22950 | 23000 | 23000 | 22850 | 1635 |
| 258 | 20231116 | 153800 | 6896050200 | 23000 | 22950 | 23000 | 22950 | 1082 |
| 259 | 20231116 | 153700 | 6871211300 | 22900 | 22950 | 22950 | 22900 | 226 |
| 260 | 20231116 | 153600 | 6866026350 | 22950 | 22900 | 22950 | 22900 | 317 |
| 261 | 20231116 | 153500 | 6858763350 | 22950 | 22950 | 22950 | 22850 | 348 |
| 262 | 20231116 | 153400 | 6850782950 | 22950 | 22900 | 22950 | 22900 | 143 |
| 263 | 20231116 | 153300 | 6847501650 | 22900 | 22950 | 22950 | 22850 | 397 |
| 264 | 20231116 | 153200 | 6838417100 | 22950 | 22950 | 22950 | 22900 | 189 |
| 265 | 20231116 | 153100 | 6834083000 | 23000 | 23000 | 23000 | 22900 | 237 |
| 266 | 20231116 | 153000 | 6828633850 | 23000 | 22950 | 23000 | 22900 | 1335 |
| 267 | 20231116 | 152900 | 6798014250 | 22950 | 22950 | 22950 | 22900 | 146 |
| 268 | 20231116 | 152800 | 6794664650 | 22950 | 22950 | 22950 | 22850 | 1049 |
| 269 | 20231116 | 152700 | 6770647600 | 23000 | 23000 | 23000 | 22950 | 963 |
| 270 | 20231116 | 152600 | 6748504850 | 23000 | 22950 | 23000 | 22900 | 1446 |
| 271 | 20231116 | 152500 | 6715306950 | 23000 | 22950 | 23000 | 22900 | 484 |
| 272 | 20231116 | 152400 | 6704190250 | 22950 | 22950 | 22950 | 22900 | 281 |
| 273 | 20231116 | 152300 | 6697743400 | 22900 | 22950 | 22950 | 22850 | 280 |
| 274 | 20231116 | 152200 | 6691325300 | 22950 | 22900 | 22950 | 22900 | 617 |
| 275 | 20231116 | 152100 | 6677190800 | 22900 | 22900 | 22950 | 22850 | 269 |
| 276 | 20231116 | 152000 | 6671031350 | 22950 | 22900 | 22950 | 22900 | 195 |
| 277 | 20231116 | 151900 | 6666558750 | 22950 | 22900 | 22950 | 22850 | 341 |
| 278 | 20231116 | 151800 | 6658753800 | 22850 | 22850 | 22900 | 22800 | 1203 |
| 279 | 20231116 | 151700 | 6631302400 | 22900 | 22850 | 22900 | 22800 | 254 |
| 280 | 20231116 | 151600 | 6625494400 | 22900 | 22900 | 22900 | 22800 | 267 |
| 281 | 20231116 | 151500 | 6619390400 | 22900 | 22850 | 22900 | 22850 | 1022 |
| 282 | 20231116 | 151400 | 6596012000 | 22850 | 22800 | 22900 | 22800 | 469 |
| 283 | 20231116 | 151300 | 6585298800 | 22800 | 22900 | 22900 | 22800 | 107 |
| 284 | 20231116 | 151200 | 6582851950 | 22800 | 22900 | 22900 | 22800 | 1296 |
| 285 | 20231116 | 151100 | 6553236250 | 22900 | 22900 | 22900 | 22850 | 210 |
| 286 | 20231116 | 151000 | 6548433300 | 22900 | 22900 | 22900 | 22850 | 1843 |
| 287 | 20231116 | 150900 | 6506286750 | 22950 | 22850 | 22950 | 22850 | 369 |
| 288 | 20231116 | 150800 | 6497830700 | 22900 | 22850 | 22900 | 22800 | 1305 |
| 289 | 20231116 | 150700 | 6468015350 | 22850 | 22950 | 22950 | 22850 | 1110 |
| 290 | 20231116 | 150600 | 6442618100 | 22900 | 22950 | 22950 | 22900 | 321 |
| 291 | 20231116 | 150500 | 6435256650 | 22950 | 22950 | 22950 | 22900 | 226 |
| 292 | 20231116 | 150400 | 6430070750 | 22950 | 22900 | 22950 | 22900 | 171 |
| 293 | 20231116 | 150300 | 6426152500 | 22950 | 22900 | 22950 | 22850 | 1312 |
| 294 | 20231116 | 150200 | 6396105100 | 22900 | 22850 | 22950 | 22850 | 405 |
| 295 | 20231116 | 150100 | 6386834700 | 22900 | 22950 | 22950 | 22850 | 121 |
| 296 | 20231116 | 150000 | 6384062950 | 22950 | 22900 | 22950 | 22850 | 385 |
| 297 | 20231116 | 145900 | 6375242900 | 22900 | 22950 | 22950 | 22900 | 369 |
| 298 | 20231116 | 145800 | 6366779700 | 22950 | 22950 | 22950 | 22850 | 506 |
| 299 | 20231116 | 145700 | 6355198850 | 22900 | 22950 | 22950 | 22850 | 346 |
| 300 | 20231116 | 145600 | 6347281450 | 22950 | 23000 | 23000 | 22900 | 1277 |
| 301 | 20231116 | 145500 | 6317998950 | 22950 | 23000 | 23000 | 22950 | 321 |
| 302 | 20231116 | 145400 | 6310620500 | 23000 | 22950 | 23000 | 22900 | 212 |
| 303 | 20231116 | 145300 | 6305755050 | 22950 | 22900 | 22950 | 22850 | 1029 |
| 304 | 20231116 | 145200 | 6282151200 | 22900 | 22950 | 22950 | 22850 | 367 |
| 305 | 20231116 | 145100 | 6273746050 | 22900 | 22850 | 22950 | 22800 | 1272 |
| 306 | 20231116 | 145000 | 6244631200 | 22900 | 22900 | 22900 | 22850 | 520 |
| 307 | 20231116 | 144900 | 6232730700 | 22900 | 22800 | 22900 | 22800 | 520 |
| 308 | 20231116 | 144800 | 6220851350 | 22800 | 22850 | 22900 | 22800 | 970 |
| 309 | 20231116 | 144700 | 6198698250 | 22800 | 22900 | 22950 | 22800 | 1016 |
| 310 | 20231116 | 144600 | 6175482500 | 22950 | 22900 | 22950 | 22850 | 287 |
| 311 | 20231116 | 144500 | 6168915550 | 22900 | 22900 | 22900 | 22800 | 1740 |
| 312 | 20231116 | 144400 | 6129162500 | 22950 | 22950 | 23000 | 22900 | 409 |
| 313 | 20231116 | 144300 | 6119777000 | 22900 | 23050 | 23050 | 22900 | 1350 |
| 314 | 20231116 | 144200 | 6088790400 | 23000 | 23000 | 23050 | 22950 | 1015 |
| 315 | 20231116 | 144100 | 6065436800 | 23000 | 23000 | 23050 | 22950 | 327 |
| 316 | 20231116 | 144000 | 6057911800 | 23000 | 23000 | 23050 | 22950 | 499 |
| 317 | 20231116 | 143900 | 6046438250 | 23050 | 22950 | 23050 | 22900 | 1010 |
| 318 | 20231116 | 143800 | 6023226450 | 22950 | 22900 | 23000 | 22900 | 179 |
| 319 | 20231116 | 143700 | 6019120500 | 23000 | 23000 | 23000 | 22900 | 347 |
| 320 | 20231116 | 143600 | 6011153650 | 23000 | 23000 | 23000 | 22900 | 157 |
| 321 | 20231116 | 143500 | 6007551150 | 22950 | 22950 | 23000 | 22900 | 675 |
| 322 | 20231116 | 143400 | 5992065150 | 23050 | 23100 | 23100 | 22950 | 1791 |
| 323 | 20231116 | 143300 | 5950875400 | 23100 | 23100 | 23100 | 23000 | 971 |
| 324 | 20231116 | 143200 | 5928478650 | 23050 | 23000 | 23050 | 23000 | 598 |
| 325 | 20231116 | 143100 | 5914697700 | 23000 | 23000 | 23050 | 23000 | 826 |
| 326 | 20231116 | 143000 | 5895663400 | 23050 | 23050 | 23050 | 23000 | 3119 |
| 327 | 20231116 | 142900 | 5823863300 | 23050 | 23000 | 23050 | 23000 | 4199 |
| 328 | 20231116 | 142800 | 5727266550 | 23000 | 22900 | 23000 | 22900 | 1861 |
| 329 | 20231116 | 142700 | 5684563250 | 22900 | 22900 | 22950 | 22800 | 1385 |
| 330 | 20231116 | 142600 | 5652857100 | 22850 | 22950 | 22950 | 22850 | 208 |
| 331 | 20231116 | 142500 | 5648087800 | 22950 | 22850 | 22950 | 22850 | 3150 |
| 332 | 20231116 | 142400 | 5575919450 | 22900 | 22850 | 22900 | 22850 | 198 |
| 333 | 20231116 | 142300 | 5571391000 | 22850 | 22850 | 22850 | 22800 | 748 |
| 334 | 20231116 | 142200 | 5554299850 | 22800 | 22850 | 22900 | 22800 | 249 |
| 335 | 20231116 | 142100 | 5548610900 | 22850 | 22850 | 22850 | 22800 | 700 |
| 336 | 20231116 | 142000 | 5532620000 | 22850 | 22850 | 22850 | 22800 | 163 |
| 337 | 20231116 | 141900 | 5528896600 | 22800 | 22800 | 22850 | 22800 | 1096 |
| 338 | 20231116 | 141800 | 5503859400 | 22800 | 22750 | 22850 | 22750 | 310 |
| 339 | 20231116 | 141700 | 5496789450 | 22800 | 22800 | 22850 | 22750 | 652 |
| 340 | 20231116 | 141600 | 5481935800 | 22850 | 22850 | 22850 | 22800 | 1343 |
| 341 | 20231116 | 141500 | 5451304500 | 22850 | 22800 | 22850 | 22800 | 552 |
| 342 | 20231116 | 141400 | 5438705100 | 22750 | 22750 | 22800 | 22700 | 212 |
| 343 | 20231116 | 141300 | 5433881650 | 22800 | 22800 | 22800 | 22750 | 146 |
| 344 | 20231116 | 141200 | 5430553100 | 22700 | 22750 | 22800 | 22700 | 474 |
| 345 | 20231116 | 141100 | 5419748850 | 22750 | 22700 | 22800 | 22650 | 325 |
| 346 | 20231116 | 141000 | 5412363700 | 22750 | 22750 | 22750 | 22750 | 98 |
| 347 | 20231116 | 140900 | 5410134200 | 22750 | 22750 | 22800 | 22700 | 621 |
| 348 | 20231116 | 140800 | 5396007000 | 22750 | 22700 | 22750 | 22700 | 227 |
| 349 | 20231116 | 140700 | 5390852500 | 22700 | 22700 | 22750 | 22600 | 1013 |
| 350 | 20231116 | 140600 | 5367922650 | 22800 | 22750 | 22800 | 22750 | 848 |
| 351 | 20231116 | 140500 | 5348628100 | 22650 | 22700 | 22700 | 22650 | 321 |
| 352 | 20231116 | 140400 | 5341343200 | 22700 | 22600 | 22700 | 22600 | 132 |
| 353 | 20231116 | 140300 | 5338352750 | 22600 | 22650 | 22700 | 22550 | 1758 |
| 354 | 20231116 | 140200 | 5298628950 | 22600 | 22650 | 22700 | 22550 | 1276 |
| 355 | 20231116 | 140100 | 5269768850 | 22700 | 22650 | 22700 | 22650 | 447 |
| 356 | 20231116 | 140000 | 5259640150 | 22650 | 22650 | 22650 | 22550 | 439 |
| 357 | 20231116 | 135900 | 5249714650 | 22650 | 22650 | 22650 | 22600 | 570 |
| 358 | 20231116 | 135800 | 5236806800 | 22600 | 22600 | 22600 | 22600 | 46 |
| 359 | 20231116 | 135700 | 5235767200 | 22650 | 22700 | 22700 | 22550 | 2459 |
| 360 | 20231116 | 135600 | 5180175700 | 22650 | 22700 | 22700 | 22650 | 359 |
| 361 | 20231116 | 135500 | 5172037600 | 22650 | 22650 | 22700 | 22600 | 142 |
| 362 | 20231116 | 135400 | 5168817350 | 22700 | 22600 | 22700 | 22600 | 220 |
| 363 | 20231116 | 135300 | 5163834900 | 22650 | 22700 | 22700 | 22600 | 477 |
| 364 | 20231116 | 135200 | 5153040500 | 22700 | 22700 | 22700 | 22650 | 188 |
| 365 | 20231116 | 135100 | 5148773400 | 22650 | 22600 | 22700 | 22600 | 636 |
| 366 | 20231116 | 135000 | 5134350650 | 22700 | 22650 | 22700 | 22600 | 768 |
| 367 | 20231116 | 134900 | 5116954850 | 22650 | 22650 | 22700 | 22650 | 2603 |
| 368 | 20231116 | 134800 | 5057880700 | 22700 | 22750 | 22800 | 22700 | 3062 |
| 369 | 20231116 | 134700 | 4988357150 | 22750 | 22800 | 22800 | 22750 | 404 |
| 370 | 20231116 | 134600 | 4979147100 | 22750 | 22700 | 22800 | 22700 | 144 |
| 371 | 20231116 | 134500 | 4975871300 | 22750 | 22750 | 22750 | 22700 | 286 |
| 372 | 20231116 | 134400 | 4969369650 | 22750 | 22800 | 22800 | 22700 | 810 |
| 373 | 20231116 | 134300 | 4950932800 | 22800 | 22800 | 22800 | 22800 | 155 |
| 374 | 20231116 | 134200 | 4947398800 | 22750 | 22800 | 22800 | 22750 | 1110 |
| 375 | 20231116 | 134100 | 4922132000 | 22850 | 22800 | 22850 | 22800 | 167 |
| 376 | 20231116 | 134000 | 4918317850 | 22850 | 22850 | 22850 | 22850 | 209 |
| 377 | 20231116 | 133900 | 4913542200 | 22850 | 22800 | 22850 | 22800 | 571 |
| 378 | 20231116 | 133800 | 4900497400 | 22750 | 22800 | 22800 | 22750 | 461 |
| 379 | 20231116 | 133700 | 4889987750 | 22800 | 22800 | 22800 | 22750 | 126 |
| 380 | 20231116 | 133600 | 4887115600 | 22800 | 22800 | 22800 | 22800 | 159 |
| 381 | 20231116 | 133500 | 4883490400 | 22750 | 22850 | 22850 | 22750 | 2212 |
| 382 | 20231116 | 133400 | 4833123450 | 22850 | 22800 | 22850 | 22800 | 341 |
| 383 | 20231116 | 133300 | 4825332300 | 22850 | 22850 | 22850 | 22850 | 89 |
| 384 | 20231116 | 133200 | 4823298650 | 22800 | 22800 | 22850 | 22800 | 271 |
| 385 | 20231116 | 133100 | 4817112400 | 22850 | 22850 | 22900 | 22850 | 176 |
| 386 | 20231116 | 133000 | 4813090150 | 22850 | 22800 | 22900 | 22800 | 759 |
| 387 | 20231116 | 132900 | 4795780450 | 22900 | 22900 | 22900 | 22850 | 737 |
| 388 | 20231116 | 132800 | 4778933200 | 22850 | 22900 | 22900 | 22850 | 178 |
| 389 | 20231116 | 132700 | 4774861050 | 22900 | 22850 | 22900 | 22850 | 1405 |
| 390 | 20231116 | 132600 | 4742728850 | 22800 | 22850 | 22850 | 22800 | 25 |
| 391 | 20231116 | 132500 | 4742157650 | 22850 | 22850 | 22900 | 22800 | 2051 |
| 392 | 20231116 | 132400 | 4695293700 | 22850 | 22800 | 22850 | 22800 | 55 |
| 393 | 20231116 | 132300 | 4694038100 | 22850 | 22850 | 22850 | 22750 | 55 |
| 394 | 20231116 | 132200 | 4692782750 | 22850 | 22750 | 22850 | 22750 | 1831 |
| 395 | 20231116 | 132100 | 4651032650 | 22750 | 22750 | 22800 | 22700 | 1108 |
| 396 | 20231116 | 132000 | 4625840900 | 22750 | 22700 | 22800 | 22700 | 300 |
| 397 | 20231116 | 131900 | 4619014350 | 22800 | 22750 | 22800 | 22700 | 182 |
| 398 | 20231116 | 131800 | 4614872950 | 22800 | 22850 | 22850 | 22800 | 1426 |
| 399 | 20231116 | 131700 | 4582353600 | 22850 | 22850 | 22850 | 22850 | 95 |
| 400 | 20231116 | 131600 | 4580182850 | 22850 | 22850 | 22850 | 22800 | 2283 |
| 401 | 20231116 | 131500 | 4528016950 | 22800 | 22750 | 22850 | 22750 | 684 |
| 402 | 20231116 | 131400 | 4512421400 | 22750 | 22750 | 22750 | 22700 | 139 |
| 403 | 20231116 | 131300 | 4509261900 | 22750 | 22700 | 22800 | 22700 | 496 |
| 404 | 20231116 | 131200 | 4497977150 | 22800 | 22750 | 22800 | 22700 | 95 |
| 405 | 20231116 | 131100 | 4495813950 | 22750 | 22750 | 22750 | 22700 | 176 |
| 406 | 20231116 | 131000 | 4491811350 | 22700 | 22750 | 22750 | 22700 | 76 |
| 407 | 20231116 | 130900 | 4490085750 | 22750 | 22750 | 22750 | 22700 | 190 |
| 408 | 20231116 | 130800 | 4485765050 | 22700 | 22650 | 22750 | 22650 | 676 |
| 409 | 20231116 | 130700 | 4470415900 | 22650 | 22700 | 22700 | 22650 | 130 |
| 410 | 20231116 | 130600 | 4467467800 | 22700 | 22700 | 22750 | 22650 | 700 |
| 411 | 20231116 | 130500 | 4451577550 | 22750 | 22750 | 22750 | 22750 | 27 |
| 412 | 20231116 | 130400 | 4450963300 | 22750 | 22700 | 22750 | 22650 | 178 |
| 413 | 20231116 | 130300 | 4446917500 | 22700 | 22750 | 22850 | 22700 | 725 |
| 414 | 20231116 | 130200 | 4430401650 | 22750 | 22800 | 22800 | 22650 | 1463 |
| 415 | 20231116 | 130100 | 4397177400 | 22800 | 22750 | 22800 | 22750 | 403 |
| 416 | 20231116 | 130000 | 4387994450 | 22750 | 22750 | 22800 | 22700 | 781 |
| 417 | 20231116 | 125900 | 4370225350 | 22800 | 22800 | 22800 | 22800 | 131 |
| 418 | 20231116 | 125800 | 4367238550 | 22750 | 22750 | 22800 | 22750 | 34 |
| 419 | 20231116 | 125700 | 4366464450 | 22800 | 22750 | 22800 | 22700 | 169 |
| 420 | 20231116 | 125600 | 4362623550 | 22700 | 22750 | 22750 | 22700 | 159 |
| 421 | 20231116 | 125500 | 4359009750 | 22750 | 22750 | 22800 | 22700 | 362 |
| 422 | 20231116 | 125400 | 4350782150 | 22800 | 22750 | 22800 | 22750 | 28 |
| 423 | 20231116 | 125300 | 4350145050 | 22700 | 22750 | 22800 | 22700 | 152 |
| 424 | 20231116 | 125200 | 4346688650 | 22750 | 22700 | 22750 | 22700 | 777 |
| 425 | 20231116 | 125100 | 4329045200 | 22700 | 22800 | 22800 | 22700 | 831 |
| 426 | 20231116 | 125000 | 4310118250 | 22800 | 22750 | 22800 | 22750 | 189 |
| 427 | 20231116 | 124900 | 4305809750 | 22750 | 22800 | 22800 | 22750 | 140 |
| 428 | 20231116 | 124800 | 4302621150 | 22800 | 22800 | 22800 | 22750 | 168 |
| 429 | 20231116 | 124700 | 4298793100 | 22750 | 22800 | 22800 | 22750 | 161 |
| 430 | 20231116 | 124600 | 4295122850 | 22750 | 22800 | 22800 | 22750 | 81 |
| 431 | 20231116 | 124500 | 4293279850 | 22750 | 22800 | 22800 | 22700 | 829 |
| 432 | 20231116 | 124400 | 4274430900 | 22800 | 22850 | 22850 | 22800 | 47 |
| 433 | 20231116 | 124300 | 4273359100 | 22800 | 22800 | 22850 | 22800 | 143 |
| 434 | 20231116 | 124200 | 4270095900 | 22850 | 22800 | 22850 | 22800 | 103 |
| 435 | 20231116 | 124100 | 4267745700 | 22800 | 22800 | 22800 | 22750 | 846 |
| 436 | 20231116 | 124000 | 4248458400 | 22800 | 22750 | 22800 | 22750 | 126 |
| 437 | 20231116 | 123900 | 4245588800 | 22700 | 22750 | 22800 | 22700 | 511 |
| 438 | 20231116 | 123800 | 4233943650 | 22750 | 22750 | 22800 | 22700 | 224 |
| 439 | 20231116 | 123700 | 4228847700 | 22750 | 22750 | 22800 | 22750 | 108 |
| 440 | 20231116 | 123600 | 4226387750 | 22800 | 22750 | 22800 | 22750 | 87 |
| 441 | 20231116 | 123500 | 4224404900 | 22750 | 22800 | 22800 | 22750 | 174 |
| 442 | 20231116 | 123400 | 4220442550 | 22800 | 22700 | 22800 | 22700 | 500 |
| 443 | 20231116 | 123300 | 4209079000 | 22750 | 22750 | 22750 | 22750 | 99 |
| 444 | 20231116 | 123200 | 4206826750 | 22700 | 22750 | 22750 | 22700 | 81 |
| 445 | 20231116 | 123100 | 4204986150 | 22800 | 22700 | 22800 | 22650 | 595 |
| 446 | 20231116 | 123000 | 4191474500 | 22650 | 22700 | 22700 | 22650 | 310 |
| 447 | 20231116 | 122900 | 4184438150 | 22750 | 22700 | 22750 | 22700 | 126 |
| 448 | 20231116 | 122800 | 4181572250 | 22750 | 22750 | 22750 | 22700 | 96 |
| 449 | 20231116 | 122700 | 4179390150 | 22750 | 22650 | 22800 | 22650 | 672 |
| 450 | 20231116 | 122600 | 4164118300 | 22650 | 22600 | 22650 | 22600 | 109 |
| 451 | 20231116 | 122500 | 4161649650 | 22600 | 22600 | 22650 | 22600 | 37 |
| 452 | 20231116 | 122400 | 4160813300 | 22650 | 22600 | 22650 | 22600 | 4594 |
| 453 | 20231116 | 122300 | 4056981650 | 22600 | 22550 | 22600 | 22500 | 302 |
| 454 | 20231116 | 122200 | 4050170850 | 22600 | 22600 | 22600 | 22550 | 69 |
| 455 | 20231116 | 122100 | 4048614550 | 22550 | 22600 | 22600 | 22500 | 2772 |
| 456 | 20231116 | 122000 | 3986181400 | 22600 | 22600 | 22600 | 22550 | 660 |
| 457 | 20231116 | 121900 | 3971271400 | 22550 | 22550 | 22600 | 22550 | 584 |
| 458 | 20231116 | 121800 | 3958097400 | 22600 | 22650 | 22650 | 22600 | 681 |
| 459 | 20231116 | 121700 | 3942704200 | 22600 | 22600 | 22650 | 22600 | 352 |
| 460 | 20231116 | 121600 | 3934744550 | 22650 | 22700 | 22700 | 22550 | 547 |
| 461 | 20231116 | 121500 | 3922373600 | 22650 | 22600 | 22750 | 22550 | 771 |
| 462 | 20231116 | 121400 | 3904902700 | 22600 | 22650 | 22650 | 22600 | 723 |
| 463 | 20231116 | 121300 | 3888558300 | 22700 | 22650 | 22700 | 22650 | 140 |
| 464 | 20231116 | 121200 | 3885382100 | 22650 | 22700 | 22700 | 22650 | 218 |
| 465 | 20231116 | 121100 | 3880433650 | 22600 | 22700 | 22750 | 22600 | 1860 |
| 466 | 20231116 | 121000 | 3838269100 | 22750 | 22750 | 22750 | 22700 | 2180 |
| 467 | 20231116 | 120900 | 3788776050 | 22700 | 22800 | 22800 | 22700 | 93 |
| 468 | 20231116 | 120800 | 3786659100 | 22800 | 22750 | 22800 | 22750 | 113 |
| 469 | 20231116 | 120700 | 3784083350 | 22750 | 22750 | 22750 | 22750 | 308 |
| 470 | 20231116 | 120600 | 3777076350 | 22750 | 22750 | 22750 | 22700 | 201 |
| 471 | 20231116 | 120500 | 3772507600 | 22750 | 22750 | 22800 | 22750 | 185 |
| 472 | 20231116 | 120400 | 3768298450 | 22750 | 22750 | 22750 | 22700 | 103 |
| 473 | 20231116 | 120300 | 3765956350 | 22850 | 22700 | 22850 | 22700 | 1550 |
| 474 | 20231116 | 120200 | 3730711400 | 22800 | 22750 | 22800 | 22700 | 612 |
| 475 | 20231116 | 120100 | 3716784550 | 22700 | 22750 | 22750 | 22700 | 230 |
| 476 | 20231116 | 120000 | 3711553150 | 22750 | 22800 | 22800 | 22750 | 24 |
| 477 | 20231116 | 115900 | 3711006600 | 22750 | 22800 | 22800 | 22700 | 497 |
| 478 | 20231116 | 115800 | 3699705800 | 22750 | 22800 | 22800 | 22750 | 129 |
| 479 | 20231116 | 115700 | 3696765750 | 22800 | 22850 | 22850 | 22750 | 65 |
| 480 | 20231116 | 115600 | 3695283400 | 22850 | 22800 | 22850 | 22750 | 191 |
| 481 | 20231116 | 115500 | 3690928400 | 22750 | 22850 | 22850 | 22750 | 188 |
| 482 | 20231116 | 115400 | 3686641700 | 22850 | 22850 | 22850 | 22850 | 69 |
| 483 | 20231116 | 115300 | 3685065050 | 22800 | 22800 | 22850 | 22750 | 1153 |
| 484 | 20231116 | 115200 | 3658774800 | 22850 | 22850 | 22850 | 22800 | 209 |
| 485 | 20231116 | 115100 | 3653999700 | 22850 | 22750 | 22850 | 22750 | 1058 |
| 486 | 20231116 | 115000 | 3629848800 | 22800 | 22800 | 22850 | 22750 | 635 |
| 487 | 20231116 | 114900 | 3615371900 | 22800 | 22800 | 22800 | 22750 | 77 |
| 488 | 20231116 | 114800 | 3613619700 | 22750 | 22750 | 22750 | 22750 | 131 |
| 489 | 20231116 | 114700 | 3610639450 | 22750 | 22750 | 22750 | 22700 | 105 |
| 490 | 20231116 | 114600 | 3608251900 | 22700 | 22700 | 22750 | 22700 | 135 |
| 491 | 20231116 | 114500 | 3605184750 | 22750 | 22750 | 22750 | 22700 | 105 |
| 492 | 20231116 | 114400 | 3602796650 | 22750 | 22750 | 22800 | 22700 | 144 |
| 493 | 20231116 | 114300 | 3599519950 | 22700 | 22700 | 22750 | 22700 | 83 |
| 494 | 20231116 | 114200 | 3597633300 | 22750 | 22800 | 22800 | 22700 | 454 |
| 495 | 20231116 | 114100 | 3587322600 | 22800 | 22800 | 22800 | 22700 | 55 |
| 496 | 20231116 | 114000 | 3586071450 | 22800 | 22800 | 22800 | 22750 | 674 |
| 497 | 20231116 | 113900 | 3570729250 | 22750 | 22700 | 22800 | 22700 | 538 |
| 498 | 20231116 | 113800 | 3558509900 | 22650 | 22750 | 22750 | 22650 | 977 |
| 499 | 20231116 | 113700 | 3536365550 | 22750 | 22750 | 22750 | 22750 | 89 |
| 500 | 20231116 | 113600 | 3534340800 | 22750 | 22750 | 22800 | 22700 | 2470 |
| 501 | 20231116 | 113500 | 3478216750 | 22750 | 22800 | 22800 | 22750 | 193 |
| 502 | 20231116 | 113400 | 3473821250 | 22800 | 22750 | 22800 | 22750 | 110 |
| 503 | 20231116 | 113300 | 3471313950 | 22800 | 22800 | 22800 | 22800 | 116 |
| 504 | 20231116 | 113200 | 3468669150 | 22750 | 22750 | 22750 | 22750 | 38 |
| 505 | 20231116 | 113100 | 3467804650 | 22800 | 22800 | 22800 | 22750 | 256 |
| 506 | 20231116 | 113000 | 3461972050 | 22750 | 22800 | 22800 | 22750 | 578 |
| 507 | 20231116 | 112900 | 3448809850 | 22800 | 22850 | 22850 | 22750 | 63 |
| 508 | 20231116 | 112800 | 3447374950 | 22850 | 22800 | 22850 | 22800 | 91 |
| 509 | 20231116 | 112700 | 3445299750 | 22800 | 22750 | 22800 | 22700 | 900 |
| 510 | 20231116 | 112600 | 3424802400 | 22750 | 22700 | 22750 | 22700 | 246 |
| 511 | 20231116 | 112500 | 3419207150 | 22700 | 22800 | 22800 | 22700 | 613 |
| 512 | 20231116 | 112400 | 3405277550 | 22800 | 22750 | 22800 | 22750 | 1109 |
| 513 | 20231116 | 112300 | 3380041800 | 22750 | 22800 | 22850 | 22750 | 352 |
| 514 | 20231116 | 112200 | 3372027750 | 22800 | 22850 | 22850 | 22800 | 193 |
| 515 | 20231116 | 112100 | 3367625150 | 22850 | 22850 | 22900 | 22800 | 1236 |
| 516 | 20231116 | 112000 | 3339430000 | 22850 | 22850 | 22900 | 22850 | 132 |
| 517 | 20231116 | 111900 | 3336413200 | 22900 | 22850 | 22900 | 22850 | 355 |
| 518 | 20231116 | 111800 | 3328295250 | 22850 | 22900 | 22950 | 22850 | 1392 |
| 519 | 20231116 | 111700 | 3296416550 | 22900 | 22850 | 22900 | 22850 | 365 |
| 520 | 20231116 | 111600 | 3288065150 | 22900 | 22900 | 22950 | 22900 | 4174 |
| 521 | 20231116 | 111500 | 3192431900 | 22950 | 22950 | 23000 | 22900 | 2594 |
| 522 | 20231116 | 111400 | 3132957950 | 22950 | 23000 | 23150 | 22900 | 6909 |
| 523 | 20231116 | 111300 | 2973729400 | 23000 | 22800 | 23000 | 22800 | 5611 |
| 524 | 20231116 | 111200 | 2845219100 | 22750 | 22750 | 22750 | 22700 | 1598 |
| 525 | 20231116 | 111100 | 2808867100 | 22700 | 22700 | 22750 | 22650 | 189 |
| 526 | 20231116 | 111000 | 2804580900 | 22700 | 22700 | 22750 | 22700 | 889 |
| 527 | 20231116 | 110900 | 2784398150 | 22750 | 22750 | 22750 | 22750 | 240 |
| 528 | 20231116 | 110800 | 2778938150 | 22750 | 22700 | 22750 | 22700 | 774 |
| 529 | 20231116 | 110700 | 2761346000 | 22750 | 22750 | 22750 | 22700 | 396 |
| 530 | 20231116 | 110600 | 2752343850 | 22750 | 22750 | 22800 | 22750 | 2247 |
| 531 | 20231116 | 110500 | 2701163750 | 22700 | 22750 | 22750 | 22700 | 1185 |
| 532 | 20231116 | 110400 | 2674245500 | 22750 | 22800 | 22800 | 22700 | 1187 |
| 533 | 20231116 | 110300 | 2647203100 | 22750 | 22750 | 22800 | 22750 | 724 |
| 534 | 20231116 | 110200 | 2630707600 | 22750 | 22800 | 22800 | 22750 | 261 |
| 535 | 20231116 | 110100 | 2624761500 | 22800 | 22700 | 22800 | 22700 | 354 |
| 536 | 20231116 | 110000 | 2616700450 | 22750 | 22650 | 22750 | 22650 | 180 |
| 537 | 20231116 | 105900 | 2612620050 | 22700 | 22750 | 22750 | 22650 | 1166 |
| 538 | 20231116 | 105800 | 2586107350 | 22750 | 22650 | 22750 | 22650 | 433 |
| 539 | 20231116 | 105700 | 2576280550 | 22700 | 22550 | 22700 | 22550 | 470 |
| 540 | 20231116 | 105600 | 2565628700 | 22550 | 22550 | 22550 | 22500 | 95 |
| 541 | 20231116 | 105500 | 2563486700 | 22550 | 22550 | 22600 | 22550 | 327 |
| 542 | 20231116 | 105400 | 2556112800 | 22450 | 22550 | 22550 | 22450 | 546 |
| 543 | 20231116 | 105300 | 2543837050 | 22550 | 22550 | 22600 | 22500 | 289 |
| 544 | 20231116 | 105200 | 2537321600 | 22500 | 22550 | 22600 | 22500 | 85 |
| 545 | 20231116 | 105100 | 2535404450 | 22650 | 22550 | 22700 | 22500 | 910 |
| 546 | 20231116 | 105000 | 2514842400 | 22450 | 22600 | 22600 | 22450 | 442 |
| 547 | 20231116 | 104900 | 2504907200 | 22600 | 22500 | 22600 | 22500 | 602 |
| 548 | 20231116 | 104800 | 2491349600 | 22500 | 22600 | 22650 | 22500 | 556 |
| 549 | 20231116 | 104700 | 2478805400 | 22600 | 22700 | 22700 | 22550 | 1055 |
| 550 | 20231116 | 104600 | 2454962200 | 22700 | 22650 | 22700 | 22600 | 190 |
| 551 | 20231116 | 104500 | 2450654600 | 22700 | 22700 | 22750 | 22650 | 2067 |
| 552 | 20231116 | 104400 | 2403719000 | 22750 | 22550 | 22750 | 22550 | 2087 |
| 553 | 20231116 | 104300 | 2356404150 | 22550 | 22500 | 22600 | 22500 | 682 |
| 554 | 20231116 | 104200 | 2341039000 | 22550 | 22450 | 22550 | 22450 | 330 |
| 555 | 20231116 | 104100 | 2333619950 | 22450 | 22550 | 22650 | 22450 | 2163 |
| 556 | 20231116 | 104000 | 2284814850 | 22550 | 22350 | 22600 | 22350 | 1647 |
| 557 | 20231116 | 103900 | 2247747100 | 22350 | 22300 | 22400 | 22300 | 1053 |
| 558 | 20231116 | 103800 | 2224190800 | 22350 | 22250 | 22350 | 22200 | 2000 |
| 559 | 20231116 | 103700 | 2179680800 | 22250 | 22250 | 22300 | 22200 | 1147 |
| 560 | 20231116 | 103600 | 2154160400 | 22250 | 22300 | 22300 | 22250 | 878 |
| 561 | 20231116 | 103500 | 2134605800 | 22300 | 22300 | 22350 | 22300 | 411 |
| 562 | 20231116 | 103400 | 2125435700 | 22350 | 22350 | 22400 | 22300 | 524 |
| 563 | 20231116 | 103300 | 2113724900 | 22350 | 22350 | 22400 | 22300 | 679 |
| 564 | 20231116 | 103200 | 2098537250 | 22450 | 22250 | 22450 | 22250 | 769 |
| 565 | 20231116 | 103100 | 2081351550 | 22300 | 22350 | 22400 | 22300 | 1813 |
| 566 | 20231116 | 103000 | 2040895800 | 22350 | 22350 | 22400 | 22350 | 754 |
| 567 | 20231116 | 102900 | 2024033900 | 22450 | 22500 | 22500 | 22400 | 1579 |
| 568 | 20231116 | 102800 | 1988582000 | 22550 | 22550 | 22550 | 22500 | 111 |
| 569 | 20231116 | 102700 | 1986084400 | 22500 | 22550 | 22600 | 22500 | 789 |
| 570 | 20231116 | 102600 | 1968298900 | 22550 | 22450 | 22550 | 22450 | 294 |
| 571 | 20231116 | 102500 | 1961682000 | 22500 | 22400 | 22500 | 22400 | 640 |
| 572 | 20231116 | 102400 | 1947288250 | 22400 | 22500 | 22500 | 22400 | 1355 |
| 573 | 20231116 | 102300 | 1916888100 | 22400 | 22450 | 22450 | 22400 | 509 |
| 574 | 20231116 | 102200 | 1905472000 | 22450 | 22350 | 22450 | 22350 | 1904 |
| 575 | 20231116 | 102100 | 1862792850 | 22400 | 22400 | 22400 | 22300 | 929 |
| 576 | 20231116 | 102000 | 1842027700 | 22350 | 22450 | 22450 | 22350 | 777 |
| 577 | 20231116 | 101900 | 1824656500 | 22450 | 22400 | 22450 | 22350 | 887 |
| 578 | 20231116 | 101800 | 1804806000 | 22350 | 22400 | 22450 | 22350 | 3809 |
| 579 | 20231116 | 101700 | 1719454500 | 22400 | 22450 | 22500 | 22400 | 402 |
| 580 | 20231116 | 101600 | 1710435600 | 22500 | 22500 | 22550 | 22400 | 2390 |
| 581 | 20231116 | 101500 | 1656743800 | 22450 | 22450 | 22550 | 22400 | 2036 |
| 582 | 20231116 | 101400 | 1610939000 | 22450 | 22400 | 22450 | 22300 | 6666 |
| 583 | 20231116 | 101300 | 1461938200 | 22450 | 22550 | 22550 | 22400 | 6396 |
| 584 | 20231116 | 101200 | 1318426000 | 22600 | 22550 | 22600 | 22450 | 1384 |
| 585 | 20231116 | 101100 | 1287244650 | 22450 | 22500 | 22550 | 22400 | 8113 |
| 586 | 20231116 | 101000 | 1104939800 | 22600 | 22550 | 22600 | 22500 | 1741 |
| 587 | 20231116 | 100900 | 1065666750 | 22550 | 22550 | 22650 | 22550 | 2816 |
| 588 | 20231116 | 100800 | 1002046550 | 22550 | 22700 | 22750 | 22550 | 5900 |
| 589 | 20231116 | 100700 | 868725800 | 22700 | 22850 | 22900 | 22700 | 2248 |
| 590 | 20231116 | 100600 | 817507700 | 22850 | 22950 | 22950 | 22850 | 1427 |
| 591 | 20231116 | 100500 | 784813500 | 22950 | 23000 | 23050 | 22950 | 3277 |
| 592 | 20231116 | 100400 | 709477400 | 23000 | 23100 | 23100 | 22900 | 9048 |
| 593 | 20231116 | 100300 | 501129450 | 23100 | 22900 | 23100 | 22850 | 7224 |
| 594 | 20231116 | 100200 | 335285500 | 22900 | 22850 | 22950 | 22800 | 4122 |
| 595 | 20231116 | 100100 | 241102700 | 22800 | 22550 | 22800 | 22550 | 5776 |
| 596 | 20231116 | 100000 | 109993050 | 22600 | 22750 | 22750 | 22550 | 4821 |