32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 3 | 20231117 | 185100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20231117 | 185000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20231117 | 184900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20231117 | 184800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20231117 | 184700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20231117 | 184600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20231117 | 184500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20231117 | 184400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20231117 | 184300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20231117 | 184200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20231117 | 184100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20231117 | 184000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20231117 | 183900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20231117 | 183800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20231117 | 183700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20231117 | 183600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20231117 | 183500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20231117 | 183400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20231117 | 183300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20231117 | 183200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20231117 | 183100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20231117 | 183000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20231117 | 182900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20231117 | 182800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20231117 | 182700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20231117 | 182600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20231117 | 182500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20231117 | 182400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20231117 | 182300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20231117 | 182200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 33 | 20231117 | 182100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20231117 | 182000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20231117 | 181900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20231117 | 181800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20231117 | 181700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20231117 | 181600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20231117 | 181500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20231117 | 181400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20231117 | 181300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20231117 | 181200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20231117 | 181100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20231117 | 181000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20231117 | 180900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20231117 | 180800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20231117 | 180700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20231117 | 180600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20231117 | 180500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20231117 | 180400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20231117 | 180300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20231117 | 180200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20231117 | 180100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20231117 | 180000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20231117 | 175900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20231117 | 175800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20231117 | 175700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20231117 | 175600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20231117 | 175500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20231117 | 175400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20231117 | 175300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20231117 | 175200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 63 | 20231117 | 175100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20231117 | 175000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20231117 | 174900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20231117 | 174800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20231117 | 174700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20231117 | 174600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20231117 | 174500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20231117 | 174400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20231117 | 174300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20231117 | 174200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20231117 | 174100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20231117 | 174000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20231117 | 173900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20231117 | 173800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20231117 | 173700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20231117 | 173600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20231117 | 173500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20231117 | 173400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20231117 | 173300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20231117 | 173200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20231117 | 173100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20231117 | 173000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20231117 | 172900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20231117 | 172800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20231117 | 172700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20231117 | 172600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20231117 | 172500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20231117 | 172400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20231117 | 172300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20231117 | 172200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 93 | 20231117 | 172100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20231117 | 172000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20231117 | 171900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20231117 | 171800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20231117 | 171700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20231117 | 171600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20231117 | 171500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20231117 | 171400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20231117 | 171300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20231117 | 171200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20231117 | 171100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20231117 | 171000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20231117 | 170900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20231117 | 170800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20231117 | 170700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20231117 | 170600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20231117 | 170500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20231117 | 170400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20231117 | 170300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20231117 | 170200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20231117 | 170100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20231117 | 170000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20231117 | 165900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20231117 | 165800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20231117 | 165700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20231117 | 165600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20231117 | 165500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20231117 | 165400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20231117 | 165300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20231117 | 165200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 123 | 20231117 | 165100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20231117 | 165000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20231117 | 164900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20231117 | 164800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20231117 | 164700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20231117 | 164600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20231117 | 164500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20231117 | 164400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20231117 | 164300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20231117 | 164200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20231117 | 164100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20231117 | 164000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20231117 | 163900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20231117 | 163800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20231117 | 163700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20231117 | 163600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20231117 | 163500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20231117 | 163400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20231117 | 163300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20231117 | 163200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20231117 | 163100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20231117 | 163000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20231117 | 162900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20231117 | 162800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20231117 | 162700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20231117 | 162600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20231117 | 162500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20231117 | 162400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20231117 | 162300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20231117 | 162200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 153 | 20231117 | 162100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20231117 | 162000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20231117 | 161900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20231117 | 161800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20231117 | 161700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20231117 | 161600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20231117 | 161500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20231117 | 161400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20231117 | 161300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20231117 | 161200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20231117 | 161100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20231117 | 161000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20231117 | 160900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20231117 | 160800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20231117 | 160700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20231117 | 160600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20231117 | 160500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20231117 | 160400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20231117 | 160300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20231117 | 160200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20231117 | 160100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20231117 | 160000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20231117 | 155900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20231117 | 155800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20231117 | 155700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20231117 | 155600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20231117 | 155500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20231117 | 155400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20231117 | 155300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20231117 | 155200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 183 | 20231117 | 155100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20231117 | 155000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20231117 | 154900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20231117 | 154800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20231117 | 154700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20231117 | 154600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20231117 | 154500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20231117 | 154400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20231117 | 154300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20231117 | 154200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20231117 | 154100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20231117 | 154000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20231117 | 153900 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20231117 | 153800 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20231117 | 153700 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20231117 | 153600 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20231117 | 153500 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20231117 | 153400 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20231117 | 153300 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20231117 | 153200 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20231117 | 153100 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20231117 | 153000 | 11764495950 | 36250 | 36250 | 36250 | 36250 | 9616 |
| 205 | 20231117 | 152900 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 206 | 20231117 | 152800 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 207 | 20231117 | 152700 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 208 | 20231117 | 152600 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 209 | 20231117 | 152500 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 210 | 20231117 | 152400 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 211 | 20231117 | 152300 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 212 | 20231117 | 152200 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 213 | 20231117 | 152100 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 214 | 20231117 | 152000 | 11415915950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 215 | 20231117 | 151900 | 11415915950 | 36250 | 36250 | 36300 | 36200 | 2505 |
| 216 | 20231117 | 151800 | 11325132500 | 36250 | 36250 | 36250 | 36200 | 2929 |
| 217 | 20231117 | 151700 | 11219002950 | 36250 | 36150 | 36250 | 36150 | 458 |
| 218 | 20231117 | 151600 | 11202416400 | 36200 | 36200 | 36200 | 36150 | 376 |
| 219 | 20231117 | 151500 | 11188807900 | 36200 | 36200 | 36200 | 36200 | 1103 |
| 220 | 20231117 | 151400 | 11148879300 | 36200 | 36200 | 36200 | 36150 | 222 |
| 221 | 20231117 | 151300 | 11140846000 | 36200 | 36200 | 36200 | 36200 | 640 |
| 222 | 20231117 | 151200 | 11117678000 | 36200 | 36150 | 36200 | 36150 | 299 |
| 223 | 20231117 | 151100 | 11106854500 | 36200 | 36150 | 36200 | 36150 | 228 |
| 224 | 20231117 | 151000 | 11098601100 | 36200 | 36200 | 36200 | 36150 | 386 |
| 225 | 20231117 | 150900 | 11084628050 | 36200 | 36100 | 36200 | 36100 | 1605 |
| 226 | 20231117 | 150800 | 11026620650 | 36150 | 36100 | 36150 | 36050 | 119 |
| 227 | 20231117 | 150700 | 11022320650 | 36150 | 36100 | 36150 | 36100 | 360 |
| 228 | 20231117 | 150600 | 11009324600 | 36100 | 36100 | 36150 | 36100 | 1866 |
| 229 | 20231117 | 150500 | 10941961550 | 36100 | 36050 | 36100 | 36050 | 195 |
| 230 | 20231117 | 150400 | 10934922300 | 36100 | 36000 | 36100 | 36000 | 471 |
| 231 | 20231117 | 150300 | 10917937300 | 36050 | 36050 | 36100 | 36050 | 581 |
| 232 | 20231117 | 150200 | 10896991650 | 36100 | 36100 | 36100 | 36050 | 330 |
| 233 | 20231117 | 150100 | 10885085750 | 36050 | 36050 | 36100 | 36000 | 437 |
| 234 | 20231117 | 150000 | 10869330650 | 36100 | 36000 | 36100 | 36000 | 446 |
| 235 | 20231117 | 145900 | 10853252150 | 36000 | 36050 | 36100 | 36000 | 797 |
| 236 | 20231117 | 145800 | 10824521150 | 36100 | 36000 | 36100 | 36000 | 788 |
| 237 | 20231117 | 145700 | 10796107050 | 36050 | 36050 | 36100 | 36000 | 912 |
| 238 | 20231117 | 145600 | 10763221100 | 36050 | 36000 | 36050 | 36000 | 333 |
| 239 | 20231117 | 145500 | 10751220250 | 36050 | 36000 | 36100 | 35950 | 2514 |
| 240 | 20231117 | 145400 | 10660661950 | 36000 | 36000 | 36000 | 35950 | 160 |
| 241 | 20231117 | 145300 | 10654903250 | 36000 | 35850 | 36000 | 35850 | 1119 |
| 242 | 20231117 | 145200 | 10614684350 | 35900 | 35900 | 35900 | 35850 | 453 |
| 243 | 20231117 | 145100 | 10598429300 | 35900 | 35900 | 35950 | 35900 | 316 |
| 244 | 20231117 | 145000 | 10587070300 | 35900 | 35900 | 35950 | 35900 | 290 |
| 245 | 20231117 | 144900 | 10576655200 | 35900 | 35900 | 35950 | 35900 | 777 |
| 246 | 20231117 | 144800 | 10548726350 | 35900 | 35900 | 35950 | 35900 | 173 |
| 247 | 20231117 | 144700 | 10542509750 | 35950 | 35900 | 35950 | 35900 | 492 |
| 248 | 20231117 | 144600 | 10524834250 | 35900 | 35900 | 35950 | 35900 | 246 |
| 249 | 20231117 | 144500 | 10515996450 | 35900 | 35950 | 35950 | 35900 | 594 |
| 250 | 20231117 | 144400 | 10494654300 | 35900 | 35900 | 35950 | 35900 | 190 |
| 251 | 20231117 | 144300 | 10487826950 | 35900 | 35850 | 35950 | 35850 | 1174 |
| 252 | 20231117 | 144200 | 10445644900 | 35850 | 35850 | 35950 | 35850 | 919 |
| 253 | 20231117 | 144100 | 10412660000 | 35900 | 35850 | 35900 | 35800 | 2344 |
| 254 | 20231117 | 144000 | 10328614350 | 35850 | 35900 | 35900 | 35850 | 3251 |
| 255 | 20231117 | 143900 | 10212001800 | 35900 | 35850 | 35900 | 35850 | 127 |
| 256 | 20231117 | 143800 | 10207444500 | 35900 | 35900 | 35900 | 35850 | 513 |
| 257 | 20231117 | 143700 | 10189029450 | 35850 | 35850 | 35900 | 35800 | 3472 |
| 258 | 20231117 | 143600 | 10064561850 | 35850 | 35900 | 35900 | 35850 | 425 |
| 259 | 20231117 | 143500 | 10049310450 | 35900 | 35900 | 35900 | 35850 | 2281 |
| 260 | 20231117 | 143400 | 9967528150 | 35950 | 35850 | 35950 | 35850 | 508 |
| 261 | 20231117 | 143300 | 9949291050 | 35850 | 35900 | 35900 | 35800 | 114 |
| 262 | 20231117 | 143200 | 9945200100 | 35850 | 35850 | 35850 | 35800 | 1007 |
| 263 | 20231117 | 143100 | 9909102000 | 35800 | 35800 | 35850 | 35800 | 110 |
| 264 | 20231117 | 143000 | 9905160100 | 35800 | 35800 | 35850 | 35800 | 860 |
| 265 | 20231117 | 142900 | 9874360150 | 35800 | 35800 | 35850 | 35800 | 102 |
| 266 | 20231117 | 142800 | 9870705750 | 35850 | 35900 | 35900 | 35800 | 1119 |
| 267 | 20231117 | 142700 | 9830586050 | 35850 | 35800 | 35850 | 35800 | 2010 |
| 268 | 20231117 | 142600 | 9758589800 | 35800 | 35700 | 35850 | 35700 | 644 |
| 269 | 20231117 | 142500 | 9735550700 | 35750 | 35900 | 35900 | 35750 | 3530 |
| 270 | 20231117 | 142400 | 9609021150 | 35900 | 35850 | 35900 | 35800 | 1541 |
| 271 | 20231117 | 142300 | 9553769650 | 35800 | 35800 | 35850 | 35750 | 324 |
| 272 | 20231117 | 142200 | 9542170650 | 35800 | 35750 | 35800 | 35750 | 687 |
| 273 | 20231117 | 142100 | 9517582050 | 35800 | 35700 | 35800 | 35700 | 377 |
| 274 | 20231117 | 142000 | 9504104600 | 35700 | 35750 | 35800 | 35650 | 5005 |
| 275 | 20231117 | 141900 | 9325375800 | 35700 | 35800 | 35850 | 35700 | 2206 |
| 276 | 20231117 | 141800 | 9246476600 | 35800 | 35800 | 35850 | 35800 | 431 |
| 277 | 20231117 | 141700 | 9231045500 | 35800 | 35850 | 35900 | 35800 | 913 |
| 278 | 20231117 | 141600 | 9198329100 | 35850 | 35900 | 35900 | 35800 | 12549 |
| 279 | 20231117 | 141500 | 8748992600 | 35900 | 35900 | 35950 | 35850 | 2024 |
| 280 | 20231117 | 141400 | 8676347200 | 35900 | 35950 | 35950 | 35900 | 272 |
| 281 | 20231117 | 141300 | 8666576200 | 35950 | 35900 | 35950 | 35900 | 418 |
| 282 | 20231117 | 141200 | 8651551400 | 35950 | 35950 | 36000 | 35900 | 235 |
| 283 | 20231117 | 141100 | 8643103900 | 35900 | 35950 | 35950 | 35900 | 114 |
| 284 | 20231117 | 141000 | 8639006100 | 35950 | 36000 | 36050 | 35950 | 1417 |
| 285 | 20231117 | 140900 | 8587993300 | 36000 | 36000 | 36050 | 36000 | 149 |
| 286 | 20231117 | 140800 | 8582624550 | 36050 | 36050 | 36050 | 36000 | 435 |
| 287 | 20231117 | 140700 | 8566948000 | 36050 | 36050 | 36050 | 36000 | 135 |
| 288 | 20231117 | 140600 | 8562084050 | 36050 | 36000 | 36100 | 36000 | 362 |
| 289 | 20231117 | 140500 | 8549017800 | 36050 | 36050 | 36100 | 36000 | 271 |
| 290 | 20231117 | 140400 | 8539245300 | 36050 | 36100 | 36150 | 36050 | 554 |
| 291 | 20231117 | 140300 | 8519241450 | 36150 | 36100 | 36200 | 36050 | 697 |
| 292 | 20231117 | 140200 | 8494043500 | 36050 | 36000 | 36100 | 35950 | 305 |
| 293 | 20231117 | 140100 | 8483059050 | 36000 | 36000 | 36050 | 35950 | 4832 |
| 294 | 20231117 | 140000 | 8308873950 | 36000 | 35950 | 36050 | 35950 | 356 |
| 295 | 20231117 | 135900 | 8296054550 | 35950 | 36000 | 36000 | 35950 | 516 |
| 296 | 20231117 | 135800 | 8277479050 | 36050 | 35950 | 36050 | 35900 | 801 |
| 297 | 20231117 | 135700 | 8248641850 | 35950 | 36000 | 36050 | 35950 | 477 |
| 298 | 20231117 | 135600 | 8231470050 | 35950 | 36000 | 36000 | 35950 | 275 |
| 299 | 20231117 | 135500 | 8221571900 | 36000 | 36000 | 36050 | 35950 | 210 |
| 300 | 20231117 | 135400 | 8214009550 | 36000 | 35950 | 36050 | 35950 | 377 |
| 301 | 20231117 | 135300 | 8200439200 | 36000 | 35950 | 36000 | 35950 | 367 |
| 302 | 20231117 | 135200 | 8187227850 | 36000 | 35950 | 36050 | 35950 | 928 |
| 303 | 20231117 | 135100 | 8153833150 | 36000 | 35950 | 36000 | 35900 | 572 |
| 304 | 20231117 | 135000 | 8133257250 | 35950 | 36050 | 36050 | 35950 | 388 |
| 305 | 20231117 | 134900 | 8119286000 | 36050 | 36000 | 36050 | 35950 | 280 |
| 306 | 20231117 | 134800 | 8109206250 | 36050 | 35950 | 36050 | 35900 | 734 |
| 307 | 20231117 | 134700 | 8082809850 | 36000 | 36000 | 36050 | 36000 | 454 |
| 308 | 20231117 | 134600 | 8066453900 | 36000 | 36000 | 36050 | 36000 | 217 |
| 309 | 20231117 | 134500 | 8058632350 | 36050 | 36050 | 36150 | 36000 | 977 |
| 310 | 20231117 | 134400 | 8023378300 | 36100 | 36050 | 36100 | 36050 | 164 |
| 311 | 20231117 | 134300 | 8017458300 | 36000 | 36050 | 36100 | 36000 | 379 |
| 312 | 20231117 | 134200 | 8003788050 | 36050 | 36000 | 36100 | 36000 | 186 |
| 313 | 20231117 | 134100 | 7997080700 | 36050 | 36000 | 36050 | 36000 | 104 |
| 314 | 20231117 | 134000 | 7993333100 | 35950 | 35950 | 36000 | 35950 | 267 |
| 315 | 20231117 | 133900 | 7983726150 | 35950 | 36000 | 36000 | 35950 | 192 |
| 316 | 20231117 | 133800 | 7976817100 | 35950 | 36000 | 36000 | 35950 | 322 |
| 317 | 20231117 | 133700 | 7965228350 | 35950 | 35950 | 36000 | 35950 | 94 |
| 318 | 20231117 | 133600 | 7961846400 | 35950 | 35900 | 35950 | 35900 | 408 |
| 319 | 20231117 | 133500 | 7947181350 | 35900 | 35950 | 36000 | 35900 | 159 |
| 320 | 20231117 | 133400 | 7941466550 | 35950 | 35950 | 36000 | 35950 | 320 |
| 321 | 20231117 | 133300 | 7929948950 | 35900 | 35900 | 35950 | 35900 | 814 |
| 322 | 20231117 | 133200 | 7900687350 | 35950 | 35900 | 35950 | 35900 | 383 |
| 323 | 20231117 | 133100 | 7886922400 | 35950 | 35950 | 35950 | 35900 | 404 |
| 324 | 20231117 | 133000 | 7872414800 | 35900 | 35900 | 35950 | 35900 | 364 |
| 325 | 20231117 | 132900 | 7859333300 | 35850 | 35950 | 36000 | 35850 | 1672 |
| 326 | 20231117 | 132800 | 7799267150 | 35950 | 35950 | 36050 | 35950 | 328 |
| 327 | 20231117 | 132700 | 7787457700 | 36000 | 36000 | 36000 | 35950 | 258 |
| 328 | 20231117 | 132600 | 7778172500 | 36000 | 35950 | 36050 | 35950 | 333 |
| 329 | 20231117 | 132500 | 7766177650 | 35950 | 35950 | 36000 | 35950 | 559 |
| 330 | 20231117 | 132400 | 7746063050 | 35950 | 35950 | 36000 | 35850 | 2011 |
| 331 | 20231117 | 132300 | 7673838950 | 35950 | 35900 | 35950 | 35900 | 247 |
| 332 | 20231117 | 132200 | 7664967850 | 35900 | 35950 | 35950 | 35900 | 418 |
| 333 | 20231117 | 132100 | 7649950400 | 35950 | 36000 | 36000 | 35900 | 411 |
| 334 | 20231117 | 132000 | 7635179900 | 35950 | 35950 | 36000 | 35900 | 547 |
| 335 | 20231117 | 131900 | 7615512100 | 35950 | 35950 | 36000 | 35900 | 937 |
| 336 | 20231117 | 131800 | 7581836100 | 36000 | 36100 | 36100 | 36000 | 1954 |
| 337 | 20231117 | 131700 | 7511386100 | 36100 | 36150 | 36150 | 36100 | 623 |
| 338 | 20231117 | 131600 | 7488883250 | 36150 | 36150 | 36200 | 36150 | 320 |
| 339 | 20231117 | 131500 | 7477309200 | 36150 | 36150 | 36200 | 36150 | 484 |
| 340 | 20231117 | 131400 | 7459798850 | 36150 | 36150 | 36200 | 36150 | 336 |
| 341 | 20231117 | 131300 | 7447645450 | 36150 | 36200 | 36200 | 36150 | 1011 |
| 342 | 20231117 | 131200 | 7411051350 | 36200 | 36200 | 36250 | 36200 | 185 |
| 343 | 20231117 | 131100 | 7404348850 | 36250 | 36200 | 36250 | 36200 | 350 |
| 344 | 20231117 | 131000 | 7391664000 | 36200 | 36300 | 36300 | 36200 | 2403 |
| 345 | 20231117 | 130900 | 7304557850 | 36300 | 36300 | 36300 | 36250 | 1433 |
| 346 | 20231117 | 130800 | 7252542650 | 36300 | 36250 | 36300 | 36250 | 186 |
| 347 | 20231117 | 130700 | 7245792600 | 36250 | 36300 | 36300 | 36250 | 442 |
| 348 | 20231117 | 130600 | 7229751450 | 36300 | 36200 | 36300 | 36200 | 701 |
| 349 | 20231117 | 130500 | 7204329500 | 36200 | 36200 | 36250 | 36200 | 424 |
| 350 | 20231117 | 130400 | 7188961450 | 36200 | 36150 | 36250 | 36150 | 323 |
| 351 | 20231117 | 130300 | 7177270300 | 36200 | 36300 | 36300 | 36200 | 1212 |
| 352 | 20231117 | 130200 | 7133385500 | 36300 | 36250 | 36300 | 36200 | 413 |
| 353 | 20231117 | 130100 | 7118406200 | 36200 | 36250 | 36300 | 36200 | 301 |
| 354 | 20231117 | 130000 | 7107491650 | 36250 | 36250 | 36300 | 36250 | 664 |
| 355 | 20231117 | 125900 | 7083391050 | 36250 | 36250 | 36300 | 36250 | 333 |
| 356 | 20231117 | 125800 | 7071318650 | 36300 | 36200 | 36300 | 36200 | 249 |
| 357 | 20231117 | 125700 | 7062291400 | 36200 | 36200 | 36250 | 36200 | 51 |
| 358 | 20231117 | 125600 | 7060443800 | 36200 | 36150 | 36250 | 36150 | 276 |
| 359 | 20231117 | 125500 | 7050444050 | 36150 | 36200 | 36250 | 36100 | 2201 |
| 360 | 20231117 | 125400 | 6970770200 | 36200 | 36250 | 36250 | 36200 | 318 |
| 361 | 20231117 | 125300 | 6959242950 | 36200 | 36250 | 36300 | 36200 | 753 |
| 362 | 20231117 | 125200 | 6931948900 | 36250 | 36300 | 36300 | 36250 | 522 |
| 363 | 20231117 | 125100 | 6913004550 | 36250 | 36300 | 36300 | 36250 | 112 |
| 364 | 20231117 | 125000 | 6908940700 | 36250 | 36300 | 36300 | 36250 | 114 |
| 365 | 20231117 | 124900 | 6904803700 | 36250 | 36300 | 36300 | 36250 | 2129 |
| 366 | 20231117 | 124800 | 6827523150 | 36300 | 36250 | 36300 | 36250 | 1623 |
| 367 | 20231117 | 124700 | 6768629600 | 36250 | 36300 | 36350 | 36250 | 1189 |
| 368 | 20231117 | 124600 | 6725459750 | 36250 | 36200 | 36300 | 36200 | 3032 |
| 369 | 20231117 | 124500 | 6615473700 | 36200 | 36150 | 36200 | 36150 | 2669 |
| 370 | 20231117 | 124400 | 6518870250 | 36150 | 36150 | 36200 | 36100 | 929 |
| 371 | 20231117 | 124300 | 6485260800 | 36150 | 36100 | 36150 | 36100 | 195 |
| 372 | 20231117 | 124200 | 6478212200 | 36100 | 36150 | 36150 | 36100 | 130 |
| 373 | 20231117 | 124100 | 6473514550 | 36100 | 36150 | 36150 | 36100 | 241 |
| 374 | 20231117 | 124000 | 6464804400 | 36100 | 36100 | 36150 | 36100 | 278 |
| 375 | 20231117 | 123900 | 6454759550 | 36100 | 36050 | 36150 | 36050 | 318 |
| 376 | 20231117 | 123800 | 6443280400 | 36050 | 36050 | 36100 | 36000 | 644 |
| 377 | 20231117 | 123700 | 6420074950 | 36000 | 36050 | 36100 | 36000 | 686 |
| 378 | 20231117 | 123600 | 6395337750 | 36050 | 36050 | 36100 | 36000 | 113 |
| 379 | 20231117 | 123500 | 6391263800 | 36000 | 36000 | 36000 | 36000 | 155 |
| 380 | 20231117 | 123400 | 6385683800 | 36050 | 36000 | 36050 | 35950 | 394 |
| 381 | 20231117 | 123300 | 6371491600 | 36000 | 35950 | 36050 | 35950 | 253 |
| 382 | 20231117 | 123200 | 6362372700 | 35950 | 36150 | 36150 | 35950 | 663 |
| 383 | 20231117 | 123100 | 6338464200 | 36150 | 36050 | 36150 | 36050 | 180 |
| 384 | 20231117 | 123000 | 6331966100 | 36050 | 36050 | 36100 | 36050 | 403 |
| 385 | 20231117 | 122900 | 6317420400 | 36050 | 36000 | 36150 | 35950 | 5010 |
| 386 | 20231117 | 122800 | 6136851100 | 35950 | 35950 | 35950 | 35900 | 308 |
| 387 | 20231117 | 122700 | 6125779750 | 35900 | 35900 | 35950 | 35900 | 113 |
| 388 | 20231117 | 122600 | 6121721600 | 35900 | 35950 | 35950 | 35900 | 401 |
| 389 | 20231117 | 122500 | 6107313100 | 35900 | 36000 | 36000 | 35900 | 372 |
| 390 | 20231117 | 122400 | 6093940200 | 36000 | 36000 | 36000 | 35950 | 285 |
| 391 | 20231117 | 122300 | 6083681950 | 35950 | 36000 | 36000 | 35950 | 369 |
| 392 | 20231117 | 122200 | 6070400000 | 35950 | 36000 | 36000 | 35950 | 190 |
| 393 | 20231117 | 122100 | 6063560800 | 36000 | 35900 | 36000 | 35900 | 239 |
| 394 | 20231117 | 122000 | 6054968300 | 35900 | 35950 | 35950 | 35900 | 317 |
| 395 | 20231117 | 121900 | 6043573950 | 35900 | 35850 | 35900 | 35850 | 277 |
| 396 | 20231117 | 121800 | 6033633750 | 35850 | 35900 | 35900 | 35850 | 211 |
| 397 | 20231117 | 121700 | 6026059700 | 35900 | 35850 | 35900 | 35850 | 140 |
| 398 | 20231117 | 121600 | 6021037000 | 35850 | 35850 | 35900 | 35850 | 44 |
| 399 | 20231117 | 121500 | 6019459500 | 35900 | 35800 | 35900 | 35800 | 386 |
| 400 | 20231117 | 121400 | 6005619350 | 35800 | 35850 | 35850 | 35800 | 332 |
| 401 | 20231117 | 121300 | 5993731650 | 35850 | 35800 | 35850 | 35800 | 396 |
| 402 | 20231117 | 121200 | 5979536950 | 35800 | 35850 | 35850 | 35800 | 125 |
| 403 | 20231117 | 121100 | 5975060450 | 35850 | 35800 | 35850 | 35800 | 398 |
| 404 | 20231117 | 121000 | 5960800050 | 35800 | 35800 | 35850 | 35800 | 26 |
| 405 | 20231117 | 120900 | 5959869200 | 35850 | 35850 | 35850 | 35800 | 833 |
| 406 | 20231117 | 120800 | 5930008300 | 35850 | 35850 | 35900 | 35850 | 77 |
| 407 | 20231117 | 120700 | 5927246650 | 35850 | 35850 | 35900 | 35850 | 290 |
| 408 | 20231117 | 120600 | 5916838150 | 35900 | 35850 | 35900 | 35850 | 575 |
| 409 | 20231117 | 120500 | 5896223000 | 35850 | 35800 | 35850 | 35800 | 282 |
| 410 | 20231117 | 120400 | 5886117150 | 35800 | 35850 | 35850 | 35800 | 532 |
| 411 | 20231117 | 120300 | 5867046650 | 35900 | 35850 | 35900 | 35850 | 260 |
| 412 | 20231117 | 120200 | 5857720900 | 35800 | 35800 | 35850 | 35800 | 160 |
| 413 | 20231117 | 120100 | 5851990400 | 35800 | 35850 | 35850 | 35800 | 377 |
| 414 | 20231117 | 120000 | 5838479150 | 35850 | 35800 | 35900 | 35800 | 91 |
| 415 | 20231117 | 115900 | 5835217200 | 35850 | 35800 | 35850 | 35800 | 150 |
| 416 | 20231117 | 115800 | 5829841050 | 35850 | 35900 | 35900 | 35800 | 251 |
| 417 | 20231117 | 115700 | 5820843850 | 35850 | 35800 | 35900 | 35800 | 73 |
| 418 | 20231117 | 115600 | 5818228250 | 35800 | 35800 | 35850 | 35800 | 210 |
| 419 | 20231117 | 115500 | 5810701050 | 35800 | 35800 | 35850 | 35800 | 162 |
| 420 | 20231117 | 115400 | 5804894950 | 35800 | 35800 | 35800 | 35750 | 141 |
| 421 | 20231117 | 115300 | 5799847300 | 35800 | 35800 | 35850 | 35800 | 675 |
| 422 | 20231117 | 115200 | 5775678600 | 35800 | 35850 | 35900 | 35800 | 801 |
| 423 | 20231117 | 115100 | 5746956600 | 35850 | 35850 | 35900 | 35850 | 109 |
| 424 | 20231117 | 115000 | 5743045250 | 35850 | 35850 | 35900 | 35850 | 243 |
| 425 | 20231117 | 114900 | 5734324550 | 35850 | 35850 | 35900 | 35850 | 191 |
| 426 | 20231117 | 114800 | 5727472750 | 35850 | 35900 | 35900 | 35850 | 784 |
| 427 | 20231117 | 114700 | 5699336200 | 35900 | 35900 | 35950 | 35900 | 117 |
| 428 | 20231117 | 114600 | 5695132150 | 35900 | 35900 | 35950 | 35900 | 286 |
| 429 | 20231117 | 114500 | 5684854750 | 35900 | 35900 | 35950 | 35900 | 137 |
| 430 | 20231117 | 114400 | 5679933350 | 35900 | 35950 | 35950 | 35850 | 552 |
| 431 | 20231117 | 114300 | 5660098150 | 35950 | 35900 | 35950 | 35900 | 130 |
| 432 | 20231117 | 114200 | 5655426650 | 35900 | 35900 | 35950 | 35850 | 344 |
| 433 | 20231117 | 114100 | 5643076850 | 35850 | 35850 | 35900 | 35850 | 124 |
| 434 | 20231117 | 114000 | 5638627750 | 35850 | 35850 | 35900 | 35850 | 70 |
| 435 | 20231117 | 113900 | 5636117250 | 35850 | 35800 | 35850 | 35800 | 143 |
| 436 | 20231117 | 113800 | 5630991950 | 35800 | 35800 | 35850 | 35800 | 520 |
| 437 | 20231117 | 113700 | 5612353250 | 35800 | 35750 | 35850 | 35750 | 356 |
| 438 | 20231117 | 113600 | 5599601950 | 35750 | 35800 | 35800 | 35750 | 802 |
| 439 | 20231117 | 113500 | 5570927650 | 35850 | 35750 | 35850 | 35750 | 227 |
| 440 | 20231117 | 113400 | 5562798700 | 35750 | 35800 | 35850 | 35750 | 172 |
| 441 | 20231117 | 113300 | 5556641300 | 35800 | 35750 | 35850 | 35750 | 223 |
| 442 | 20231117 | 113200 | 5548655350 | 35750 | 35750 | 35800 | 35700 | 251 |
| 443 | 20231117 | 113100 | 5539674600 | 35800 | 35750 | 35850 | 35750 | 252 |
| 444 | 20231117 | 113000 | 5530653650 | 35750 | 35750 | 35750 | 35700 | 91 |
| 445 | 20231117 | 112900 | 5527400550 | 35800 | 35700 | 35800 | 35700 | 282 |
| 446 | 20231117 | 112800 | 5517321000 | 35750 | 35700 | 35750 | 35700 | 86 |
| 447 | 20231117 | 112700 | 5514249700 | 35700 | 35750 | 35750 | 35700 | 187 |
| 448 | 20231117 | 112600 | 5507569650 | 35700 | 35700 | 35800 | 35700 | 136 |
| 449 | 20231117 | 112500 | 5502711700 | 35700 | 35750 | 35800 | 35700 | 956 |
| 450 | 20231117 | 112400 | 5468514550 | 35750 | 35850 | 35850 | 35750 | 323 |
| 451 | 20231117 | 112300 | 5456954850 | 35800 | 35750 | 35800 | 35750 | 301 |
| 452 | 20231117 | 112200 | 5446180950 | 35750 | 35750 | 35800 | 35750 | 142 |
| 453 | 20231117 | 112100 | 5441100000 | 35750 | 35750 | 35800 | 35750 | 165 |
| 454 | 20231117 | 112000 | 5435197100 | 35750 | 35750 | 35750 | 35750 | 26 |
| 455 | 20231117 | 111900 | 5434267600 | 35750 | 35750 | 35800 | 35750 | 149 |
| 456 | 20231117 | 111800 | 5428936400 | 35800 | 35750 | 35800 | 35750 | 106 |
| 457 | 20231117 | 111700 | 5425145000 | 35750 | 35750 | 35800 | 35750 | 120 |
| 458 | 20231117 | 111600 | 5420852250 | 35800 | 35800 | 35800 | 35750 | 321 |
| 459 | 20231117 | 111500 | 5409360500 | 35800 | 35850 | 35850 | 35800 | 195 |
| 460 | 20231117 | 111400 | 5402373900 | 35850 | 35800 | 35850 | 35800 | 131 |
| 461 | 20231117 | 111300 | 5397681300 | 35800 | 35750 | 35850 | 35750 | 103 |
| 462 | 20231117 | 111200 | 5393994000 | 35800 | 35750 | 35800 | 35750 | 77 |
| 463 | 20231117 | 111100 | 5391239100 | 35800 | 35750 | 35800 | 35750 | 141 |
| 464 | 20231117 | 111000 | 5386193500 | 35750 | 35750 | 35800 | 35700 | 221 |
| 465 | 20231117 | 110900 | 5378291350 | 35750 | 35700 | 35800 | 35700 | 160 |
| 466 | 20231117 | 110800 | 5372570150 | 35700 | 35700 | 35700 | 35700 | 21 |
| 467 | 20231117 | 110700 | 5371820450 | 35700 | 35750 | 35800 | 35700 | 527 |
| 468 | 20231117 | 110600 | 5352975850 | 35750 | 35800 | 35850 | 35750 | 460 |
| 469 | 20231117 | 110500 | 5336510800 | 35800 | 35750 | 35800 | 35750 | 18 |
| 470 | 20231117 | 110400 | 5335867150 | 35750 | 35700 | 35750 | 35700 | 410 |
| 471 | 20231117 | 110300 | 5321211200 | 35700 | 35650 | 35750 | 35650 | 151 |
| 472 | 20231117 | 110200 | 5315820900 | 35700 | 35700 | 35700 | 35650 | 86 |
| 473 | 20231117 | 110100 | 5312750900 | 35750 | 35750 | 35750 | 35650 | 107 |
| 474 | 20231117 | 110000 | 5308927750 | 35650 | 35650 | 35700 | 35650 | 195 |
| 475 | 20231117 | 105900 | 5301974450 | 35650 | 35650 | 35700 | 35600 | 3571 |
| 476 | 20231117 | 105800 | 5174792450 | 35700 | 35700 | 35700 | 35650 | 468 |
| 477 | 20231117 | 105700 | 5158084900 | 35700 | 35750 | 35750 | 35700 | 186 |
| 478 | 20231117 | 105600 | 5151440400 | 35750 | 35750 | 35800 | 35700 | 517 |
| 479 | 20231117 | 105500 | 5132969550 | 35800 | 35750 | 35800 | 35750 | 857 |
| 480 | 20231117 | 105400 | 5102310350 | 35750 | 35750 | 35800 | 35750 | 721 |
| 481 | 20231117 | 105300 | 5076533100 | 35750 | 35850 | 35850 | 35750 | 820 |
| 482 | 20231117 | 105200 | 5047186250 | 35800 | 35800 | 35800 | 35800 | 649 |
| 483 | 20231117 | 105100 | 5023952050 | 35800 | 35800 | 35850 | 35750 | 602 |
| 484 | 20231117 | 105000 | 5002400150 | 35800 | 35850 | 35850 | 35800 | 119 |
| 485 | 20231117 | 104900 | 4998138950 | 35800 | 35800 | 35850 | 35800 | 90 |
| 486 | 20231117 | 104800 | 4994913500 | 35800 | 35850 | 35850 | 35800 | 227 |
| 487 | 20231117 | 104700 | 4986784600 | 35850 | 35850 | 35850 | 35800 | 197 |
| 488 | 20231117 | 104600 | 4979724650 | 35850 | 35950 | 35950 | 35850 | 121 |
| 489 | 20231117 | 104500 | 4975385150 | 35950 | 35950 | 35950 | 35850 | 421 |
| 490 | 20231117 | 104400 | 4960253750 | 35950 | 35900 | 36000 | 35850 | 589 |
| 491 | 20231117 | 104300 | 4939080700 | 35850 | 35900 | 35900 | 35850 | 124 |
| 492 | 20231117 | 104200 | 4934631200 | 35850 | 35800 | 35850 | 35800 | 263 |
| 493 | 20231117 | 104100 | 4925204150 | 35800 | 35850 | 35850 | 35800 | 205 |
| 494 | 20231117 | 104000 | 4917861300 | 35800 | 35850 | 35850 | 35800 | 119 |
| 495 | 20231117 | 103900 | 4913598800 | 35800 | 35800 | 35850 | 35800 | 162 |
| 496 | 20231117 | 103800 | 4907794900 | 35800 | 35800 | 35850 | 35750 | 35 |
| 497 | 20231117 | 103700 | 4906542000 | 35800 | 35800 | 35950 | 35750 | 781 |
| 498 | 20231117 | 103600 | 4878553800 | 35800 | 35900 | 35900 | 35800 | 1712 |
| 499 | 20231117 | 103500 | 4817096000 | 35900 | 35750 | 35900 | 35750 | 656 |
| 500 | 20231117 | 103400 | 4793565800 | 35750 | 35700 | 35750 | 35700 | 802 |
| 501 | 20231117 | 103300 | 4764919500 | 35650 | 35650 | 35800 | 35650 | 1835 |
| 502 | 20231117 | 103200 | 4699406750 | 35650 | 35750 | 35800 | 35650 | 1716 |
| 503 | 20231117 | 103100 | 4638112350 | 35750 | 35800 | 35850 | 35750 | 260 |
| 504 | 20231117 | 103000 | 4628801750 | 35750 | 35850 | 35850 | 35700 | 3343 |
| 505 | 20231117 | 102900 | 4509064100 | 35900 | 35850 | 35950 | 35850 | 202 |
| 506 | 20231117 | 102800 | 4501810050 | 35850 | 35900 | 35900 | 35850 | 217 |
| 507 | 20231117 | 102700 | 4494022400 | 35950 | 35900 | 36000 | 35900 | 1018 |
| 508 | 20231117 | 102600 | 4457439200 | 35900 | 35900 | 35950 | 35900 | 1051 |
| 509 | 20231117 | 102500 | 4419707300 | 35900 | 35900 | 35950 | 35900 | 688 |
| 510 | 20231117 | 102400 | 4394976500 | 35900 | 35900 | 35950 | 35900 | 290 |
| 511 | 20231117 | 102300 | 4384563100 | 35950 | 36100 | 36150 | 35950 | 2645 |
| 512 | 20231117 | 102200 | 4289317000 | 36150 | 36250 | 36300 | 36100 | 3727 |
| 513 | 20231117 | 102100 | 4154332350 | 36200 | 36350 | 36350 | 36200 | 2806 |
| 514 | 20231117 | 102000 | 4052538850 | 36300 | 36300 | 36350 | 36300 | 797 |
| 515 | 20231117 | 101900 | 4023572600 | 36350 | 36300 | 36350 | 36300 | 1299 |
| 516 | 20231117 | 101800 | 3976375950 | 36350 | 36350 | 36350 | 36300 | 2025 |
| 517 | 20231117 | 101700 | 3902767850 | 36350 | 36300 | 36350 | 36300 | 1504 |
| 518 | 20231117 | 101600 | 3848103600 | 36350 | 36200 | 36350 | 36200 | 4882 |
| 519 | 20231117 | 101500 | 3670992400 | 36250 | 36100 | 36250 | 36100 | 2454 |
| 520 | 20231117 | 101400 | 3582154650 | 36100 | 36150 | 36200 | 36100 | 874 |
| 521 | 20231117 | 101300 | 3550540050 | 36150 | 36150 | 36200 | 36100 | 736 |
| 522 | 20231117 | 101200 | 3523932300 | 36100 | 36100 | 36150 | 36100 | 558 |
| 523 | 20231117 | 101100 | 3503774500 | 36150 | 36050 | 36150 | 36050 | 1356 |
| 524 | 20231117 | 101000 | 3454825850 | 36050 | 36150 | 36150 | 36000 | 1277 |
| 525 | 20231117 | 100900 | 3408723650 | 36150 | 36050 | 36150 | 36050 | 790 |
| 526 | 20231117 | 100800 | 3380185000 | 36050 | 36050 | 36150 | 36050 | 787 |
| 527 | 20231117 | 100700 | 3351764200 | 36100 | 36000 | 36100 | 35950 | 785 |
| 528 | 20231117 | 100600 | 3323469850 | 36000 | 36000 | 36100 | 36000 | 796 |
| 529 | 20231117 | 100500 | 3294767250 | 36000 | 36000 | 36050 | 36000 | 788 |
| 530 | 20231117 | 100400 | 3266378250 | 36000 | 36000 | 36050 | 35950 | 1270 |
| 531 | 20231117 | 100300 | 3220651200 | 35950 | 36000 | 36000 | 35950 | 739 |
| 532 | 20231117 | 100200 | 3194054500 | 35950 | 35900 | 36000 | 35850 | 827 |
| 533 | 20231117 | 100100 | 3164331300 | 35900 | 36000 | 36000 | 35850 | 2028 |
| 534 | 20231117 | 100000 | 3091498200 | 36000 | 35900 | 36000 | 35900 | 294 |
| 535 | 20231117 | 095900 | 3080923800 | 35950 | 35950 | 36000 | 35950 | 950 |
| 536 | 20231117 | 095800 | 3046757500 | 36000 | 36050 | 36100 | 35950 | 1551 |
| 537 | 20231117 | 095700 | 2990891350 | 36100 | 36050 | 36100 | 36050 | 525 |
| 538 | 20231117 | 095600 | 2971941950 | 36100 | 36050 | 36100 | 36050 | 467 |
| 539 | 20231117 | 095500 | 2955088950 | 36100 | 36250 | 36300 | 36100 | 3811 |
| 540 | 20231117 | 095400 | 2817246900 | 36250 | 36250 | 36300 | 36200 | 369 |
| 541 | 20231117 | 095300 | 2803872500 | 36250 | 36300 | 36300 | 36200 | 711 |
| 542 | 20231117 | 095200 | 2778094500 | 36300 | 36250 | 36300 | 36200 | 571 |
| 543 | 20231117 | 095100 | 2757395800 | 36250 | 36150 | 36250 | 36150 | 802 |
| 544 | 20231117 | 095000 | 2728350950 | 36200 | 36200 | 36250 | 36150 | 395 |
| 545 | 20231117 | 094900 | 2714049900 | 36200 | 36150 | 36250 | 36150 | 571 |
| 546 | 20231117 | 094800 | 2693367900 | 36150 | 36150 | 36200 | 36050 | 1192 |
| 547 | 20231117 | 094700 | 2650332400 | 36200 | 36250 | 36300 | 36150 | 612 |
| 548 | 20231117 | 094600 | 2628177950 | 36250 | 36250 | 36300 | 36200 | 449 |
| 549 | 20231117 | 094500 | 2611892450 | 36250 | 36150 | 36250 | 36150 | 1658 |
| 550 | 20231117 | 094400 | 2551807400 | 36200 | 36150 | 36200 | 36150 | 329 |
| 551 | 20231117 | 094300 | 2539899750 | 36200 | 36100 | 36200 | 36100 | 458 |
| 552 | 20231117 | 094200 | 2523338050 | 36100 | 36150 | 36200 | 36050 | 3527 |
| 553 | 20231117 | 094100 | 2395978700 | 36150 | 36300 | 36300 | 36150 | 1443 |
| 554 | 20231117 | 094000 | 2343777000 | 36250 | 36050 | 36250 | 36050 | 3687 |
| 555 | 20231117 | 093900 | 2210422700 | 36050 | 36150 | 36150 | 36000 | 2026 |
| 556 | 20231117 | 093800 | 2137407550 | 36100 | 36050 | 36150 | 36000 | 1112 |
| 557 | 20231117 | 093700 | 2097267250 | 36100 | 36150 | 36150 | 36050 | 565 |
| 558 | 20231117 | 093600 | 2076877400 | 36050 | 36050 | 36150 | 36000 | 841 |
| 559 | 20231117 | 093500 | 2046563050 | 36100 | 36150 | 36150 | 36100 | 561 |
| 560 | 20231117 | 093400 | 2026304100 | 36100 | 36050 | 36100 | 36050 | 641 |
| 561 | 20231117 | 093300 | 2003167700 | 36100 | 36050 | 36100 | 36050 | 286 |
| 562 | 20231117 | 093200 | 1992847550 | 36050 | 36100 | 36150 | 36000 | 850 |
| 563 | 20231117 | 093100 | 1962194600 | 36100 | 36150 | 36150 | 36100 | 1559 |
| 564 | 20231117 | 093000 | 1905843450 | 36150 | 36100 | 36150 | 36050 | 4095 |
| 565 | 20231117 | 092900 | 1757926800 | 36100 | 36050 | 36100 | 36050 | 1189 |
| 566 | 20231117 | 092800 | 1715017950 | 36050 | 35900 | 36050 | 35900 | 548 |
| 567 | 20231117 | 092700 | 1695286300 | 35950 | 36000 | 36000 | 35850 | 2074 |
| 568 | 20231117 | 092600 | 1620748500 | 36000 | 36050 | 36100 | 36000 | 435 |
| 569 | 20231117 | 092500 | 1605063900 | 36050 | 36100 | 36150 | 36050 | 330 |
| 570 | 20231117 | 092400 | 1593152500 | 36100 | 36050 | 36150 | 36050 | 993 |
| 571 | 20231117 | 092300 | 1557305050 | 36050 | 36100 | 36100 | 36000 | 601 |
| 572 | 20231117 | 092200 | 1535635150 | 36100 | 36050 | 36150 | 35950 | 1789 |
| 573 | 20231117 | 092100 | 1471122400 | 36050 | 36100 | 36100 | 35900 | 1136 |
| 574 | 20231117 | 092000 | 1430176700 | 36150 | 35900 | 36150 | 35900 | 1527 |
| 575 | 20231117 | 091900 | 1375069350 | 35950 | 36150 | 36200 | 35800 | 6270 |
| 576 | 20231117 | 091800 | 1149331400 | 36150 | 36000 | 36300 | 36000 | 3438 |
| 577 | 20231117 | 091700 | 1024972300 | 35950 | 36000 | 36000 | 35950 | 287 |
| 578 | 20231117 | 091600 | 1014646250 | 35950 | 35950 | 36050 | 35950 | 1034 |
| 579 | 20231117 | 091500 | 977406100 | 36000 | 35900 | 36000 | 35900 | 1465 |
| 580 | 20231117 | 091400 | 924706950 | 35900 | 35900 | 36000 | 35850 | 630 |
| 581 | 20231117 | 091300 | 902083450 | 35900 | 35800 | 35950 | 35750 | 971 |
| 582 | 20231117 | 091200 | 867250000 | 35800 | 35800 | 35800 | 35700 | 735 |
| 583 | 20231117 | 091100 | 840952150 | 35800 | 35750 | 35850 | 35750 | 112 |
| 584 | 20231117 | 091000 | 836943000 | 35700 | 35800 | 35850 | 35700 | 1738 |
| 585 | 20231117 | 090900 | 774756150 | 35750 | 36000 | 36000 | 35750 | 1754 |
| 586 | 20231117 | 090800 | 711708850 | 36000 | 35900 | 36150 | 35900 | 3286 |
| 587 | 20231117 | 090700 | 593386700 | 35900 | 35850 | 35900 | 35800 | 964 |
| 588 | 20231117 | 090600 | 558827750 | 35950 | 35650 | 35950 | 35550 | 1172 |
| 589 | 20231117 | 090500 | 517033650 | 35600 | 35650 | 35700 | 35550 | 938 |
| 590 | 20231117 | 090400 | 483639500 | 35600 | 35600 | 35600 | 35550 | 149 |
| 591 | 20231117 | 090300 | 478336050 | 35600 | 35350 | 35600 | 35300 | 2497 |
| 592 | 20231117 | 090200 | 389907000 | 35350 | 35700 | 35700 | 35300 | 3185 |
| 593 | 20231117 | 090100 | 276886300 | 35650 | 35700 | 35750 | 35600 | 1903 |
| 594 | 20231117 | 090000 | 208988400 | 35700 | 35600 | 35800 | 35500 | 5780 |