32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 3 | 20231117 | 185200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231117 | 185100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231117 | 185000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231117 | 184900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231117 | 184800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231117 | 184700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231117 | 184600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231117 | 184500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231117 | 184400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231117 | 184300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231117 | 184200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231117 | 184100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231117 | 184000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231117 | 183900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231117 | 183800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231117 | 183700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231117 | 183600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231117 | 183500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231117 | 183400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231117 | 183300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231117 | 183200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231117 | 183100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231117 | 183000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231117 | 182900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231117 | 182800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231117 | 182700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231117 | 182600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231117 | 182500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231117 | 182400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231117 | 182300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 33 | 20231117 | 182200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231117 | 182100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231117 | 182000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231117 | 181900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231117 | 181800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231117 | 181700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231117 | 181600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231117 | 181500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231117 | 181400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231117 | 181300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231117 | 181200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231117 | 181100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231117 | 181000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231117 | 180900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231117 | 180800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231117 | 180700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231117 | 180600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231117 | 180500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231117 | 180400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231117 | 180300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231117 | 180200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231117 | 180100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231117 | 180000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231117 | 175900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231117 | 175800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231117 | 175700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231117 | 175600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231117 | 175500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231117 | 175400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231117 | 175300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 63 | 20231117 | 175200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231117 | 175100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231117 | 175000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231117 | 174900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231117 | 174800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231117 | 174700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231117 | 174600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231117 | 174500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231117 | 174400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231117 | 174300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231117 | 174200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231117 | 174100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231117 | 174000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231117 | 173900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231117 | 173800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231117 | 173700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231117 | 173600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231117 | 173500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231117 | 173400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231117 | 173300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231117 | 173200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231117 | 173100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231117 | 173000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231117 | 172900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231117 | 172800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231117 | 172700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231117 | 172600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231117 | 172500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231117 | 172400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231117 | 172300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 93 | 20231117 | 172200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231117 | 172100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231117 | 172000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231117 | 171900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231117 | 171800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231117 | 171700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231117 | 171600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231117 | 171500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231117 | 171400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231117 | 171300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231117 | 171200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231117 | 171100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231117 | 171000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231117 | 170900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231117 | 170800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231117 | 170700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231117 | 170600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231117 | 170500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231117 | 170400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231117 | 170300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231117 | 170200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231117 | 170100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231117 | 170000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231117 | 165900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231117 | 165800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231117 | 165700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231117 | 165600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231117 | 165500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231117 | 165400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231117 | 165300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 123 | 20231117 | 165200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231117 | 165100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231117 | 165000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231117 | 164900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231117 | 164800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231117 | 164700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231117 | 164600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231117 | 164500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231117 | 164400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231117 | 164300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231117 | 164200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231117 | 164100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231117 | 164000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231117 | 163900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231117 | 163800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231117 | 163700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231117 | 163600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231117 | 163500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20231117 | 163400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20231117 | 163300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20231117 | 163200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20231117 | 163100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20231117 | 163000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20231117 | 162900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20231117 | 162800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20231117 | 162700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20231117 | 162600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20231117 | 162500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20231117 | 162400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20231117 | 162300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 153 | 20231117 | 162200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20231117 | 162100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20231117 | 162000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20231117 | 161900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20231117 | 161800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20231117 | 161700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20231117 | 161600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20231117 | 161500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20231117 | 161400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20231117 | 161300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20231117 | 161200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20231117 | 161100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20231117 | 161000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20231117 | 160900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20231117 | 160800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20231117 | 160700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20231117 | 160600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20231117 | 160500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20231117 | 160400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20231117 | 160300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20231117 | 160200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20231117 | 160100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20231117 | 160000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20231117 | 155900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20231117 | 155800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20231117 | 155700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20231117 | 155600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20231117 | 155500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20231117 | 155400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20231117 | 155300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 183 | 20231117 | 155200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20231117 | 155100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20231117 | 155000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20231117 | 154900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20231117 | 154800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20231117 | 154700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20231117 | 154600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20231117 | 154500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20231117 | 154400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20231117 | 154300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20231117 | 154200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20231117 | 154100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20231117 | 154000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20231117 | 153900 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20231117 | 153800 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20231117 | 153700 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20231117 | 153600 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20231117 | 153500 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20231117 | 153400 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20231117 | 153300 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20231117 | 153200 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20231117 | 153100 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20231117 | 153000 | 24795131650 | 31750 | 31750 | 31750 | 31750 | 36675 |
| 206 | 20231117 | 152900 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20231117 | 152800 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20231117 | 152700 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20231117 | 152600 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20231117 | 152500 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20231117 | 152400 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20231117 | 152300 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 213 | 20231117 | 152200 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20231117 | 152100 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20231117 | 152000 | 23630700400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20231117 | 151900 | 23630700400 | 31700 | 31700 | 31750 | 31700 | 8740 |
| 217 | 20231117 | 151800 | 23353513400 | 31700 | 31700 | 31750 | 31700 | 2091 |
| 218 | 20231117 | 151700 | 23287202100 | 31700 | 31800 | 31800 | 31700 | 4830 |
| 219 | 20231117 | 151600 | 23133725900 | 31800 | 31800 | 31800 | 31700 | 4070 |
| 220 | 20231117 | 151500 | 23004486250 | 31750 | 31750 | 31800 | 31750 | 6072 |
| 221 | 20231117 | 151400 | 22811618150 | 31800 | 31800 | 31800 | 31750 | 1356 |
| 222 | 20231117 | 151300 | 22768519050 | 31750 | 31750 | 31800 | 31750 | 1607 |
| 223 | 20231117 | 151200 | 22717477350 | 31750 | 31750 | 31800 | 31750 | 1547 |
| 224 | 20231117 | 151100 | 22668335900 | 31750 | 31700 | 31800 | 31700 | 2137 |
| 225 | 20231117 | 151000 | 22600486550 | 31700 | 31750 | 31800 | 31700 | 5151 |
| 226 | 20231117 | 150900 | 22436921350 | 31750 | 31700 | 31750 | 31700 | 3505 |
| 227 | 20231117 | 150800 | 22325659450 | 31750 | 31750 | 31800 | 31700 | 1249 |
| 228 | 20231117 | 150700 | 22285997050 | 31800 | 31750 | 31800 | 31700 | 4631 |
| 229 | 20231117 | 150600 | 22138952150 | 31750 | 31800 | 31800 | 31750 | 3022 |
| 230 | 20231117 | 150500 | 22042957950 | 31800 | 31750 | 31800 | 31750 | 825 |
| 231 | 20231117 | 150400 | 22016745400 | 31750 | 31800 | 31800 | 31750 | 2544 |
| 232 | 20231117 | 150300 | 21935935700 | 31750 | 31750 | 31800 | 31750 | 9267 |
| 233 | 20231117 | 150200 | 21641681450 | 31750 | 31750 | 31800 | 31750 | 848 |
| 234 | 20231117 | 150100 | 21614738300 | 31800 | 31750 | 31800 | 31750 | 536 |
| 235 | 20231117 | 150000 | 21597708100 | 31750 | 31750 | 31800 | 31750 | 912 |
| 236 | 20231117 | 145900 | 21568741300 | 31750 | 31800 | 31850 | 31750 | 5823 |
| 237 | 20231117 | 145800 | 21383563250 | 31850 | 31800 | 31850 | 31800 | 2235 |
| 238 | 20231117 | 145700 | 21312471650 | 31800 | 31800 | 31850 | 31800 | 2094 |
| 239 | 20231117 | 145600 | 21245868250 | 31800 | 31800 | 31850 | 31800 | 1011 |
| 240 | 20231117 | 145500 | 21213690250 | 31800 | 31800 | 31850 | 31800 | 2074 |
| 241 | 20231117 | 145400 | 21147683950 | 31850 | 31800 | 31850 | 31800 | 927 |
| 242 | 20231117 | 145300 | 21118184800 | 31800 | 31800 | 31900 | 31800 | 1352 |
| 243 | 20231117 | 145200 | 21075122300 | 31800 | 31800 | 31900 | 31800 | 1807 |
| 244 | 20231117 | 145100 | 21017623500 | 31800 | 31850 | 31850 | 31800 | 1432 |
| 245 | 20231117 | 145000 | 20972026300 | 31850 | 31850 | 31900 | 31850 | 1097 |
| 246 | 20231117 | 144900 | 20937082850 | 31850 | 31800 | 31900 | 31800 | 1277 |
| 247 | 20231117 | 144800 | 20896425400 | 31800 | 31800 | 31850 | 31800 | 4800 |
| 248 | 20231117 | 144700 | 20743649850 | 31850 | 31850 | 31850 | 31800 | 1162 |
| 249 | 20231117 | 144600 | 20706676700 | 31800 | 31850 | 31850 | 31800 | 1144 |
| 250 | 20231117 | 144500 | 20670273800 | 31800 | 31800 | 31850 | 31800 | 1200 |
| 251 | 20231117 | 144400 | 20632101400 | 31850 | 31800 | 31850 | 31800 | 808 |
| 252 | 20231117 | 144300 | 20606403200 | 31800 | 31850 | 31850 | 31800 | 1123 |
| 253 | 20231117 | 144200 | 20570684700 | 31800 | 31900 | 31900 | 31800 | 1489 |
| 254 | 20231117 | 144100 | 20523286350 | 31900 | 31900 | 31900 | 31800 | 2486 |
| 255 | 20231117 | 144000 | 20444105950 | 31800 | 31850 | 31900 | 31800 | 1979 |
| 256 | 20231117 | 143900 | 20381064950 | 31850 | 31850 | 31900 | 31800 | 1261 |
| 257 | 20231117 | 143800 | 20340922850 | 31850 | 31900 | 31900 | 31800 | 1491 |
| 258 | 20231117 | 143700 | 20293412250 | 31850 | 31850 | 31900 | 31800 | 1831 |
| 259 | 20231117 | 143600 | 20235089200 | 31850 | 31850 | 31850 | 31800 | 1317 |
| 260 | 20231117 | 143500 | 20193176250 | 31850 | 31850 | 31900 | 31800 | 1678 |
| 261 | 20231117 | 143400 | 20139749200 | 31850 | 31800 | 31900 | 31800 | 1377 |
| 262 | 20231117 | 143300 | 20095901600 | 31850 | 31850 | 31900 | 31800 | 2878 |
| 263 | 20231117 | 143200 | 20004226000 | 31850 | 31850 | 31900 | 31800 | 1748 |
| 264 | 20231117 | 143100 | 19948536850 | 31850 | 31850 | 31900 | 31850 | 2240 |
| 265 | 20231117 | 143000 | 19877161100 | 31850 | 31800 | 31900 | 31800 | 1288 |
| 266 | 20231117 | 142900 | 19836103450 | 31800 | 31850 | 31850 | 31800 | 2134 |
| 267 | 20231117 | 142800 | 19768184100 | 31800 | 31850 | 31900 | 31800 | 1336 |
| 268 | 20231117 | 142700 | 19725628900 | 31850 | 31800 | 31900 | 31800 | 1663 |
| 269 | 20231117 | 142600 | 19672625350 | 31800 | 31900 | 31900 | 31800 | 2886 |
| 270 | 20231117 | 142500 | 19580677150 | 31900 | 31850 | 31900 | 31850 | 1366 |
| 271 | 20231117 | 142400 | 19537139700 | 31900 | 31850 | 31900 | 31800 | 1876 |
| 272 | 20231117 | 142300 | 19477372750 | 31850 | 31900 | 31900 | 31800 | 1990 |
| 273 | 20231117 | 142200 | 19413969800 | 31850 | 31800 | 31900 | 31750 | 5707 |
| 274 | 20231117 | 142100 | 19232203750 | 31800 | 31800 | 31850 | 31750 | 1710 |
| 275 | 20231117 | 142000 | 19177807300 | 31800 | 31800 | 31850 | 31750 | 1810 |
| 276 | 20231117 | 141900 | 19120219700 | 31850 | 31800 | 31850 | 31800 | 1872 |
| 277 | 20231117 | 141800 | 19060653450 | 31800 | 31750 | 31850 | 31750 | 1409 |
| 278 | 20231117 | 141700 | 19015862200 | 31800 | 31800 | 31800 | 31750 | 1603 |
| 279 | 20231117 | 141600 | 18964935500 | 31750 | 31800 | 31850 | 31750 | 2081 |
| 280 | 20231117 | 141500 | 18898747300 | 31800 | 31750 | 31800 | 31750 | 3544 |
| 281 | 20231117 | 141400 | 18786108800 | 31750 | 31750 | 31800 | 31750 | 2042 |
| 282 | 20231117 | 141300 | 18721213700 | 31750 | 31800 | 31800 | 31750 | 1666 |
| 283 | 20231117 | 141200 | 18668293050 | 31800 | 31750 | 31800 | 31750 | 1809 |
| 284 | 20231117 | 141100 | 18610828400 | 31800 | 31800 | 31850 | 31750 | 8959 |
| 285 | 20231117 | 141000 | 18325927450 | 31800 | 31850 | 31850 | 31800 | 1206 |
| 286 | 20231117 | 140900 | 18287555150 | 31800 | 31750 | 31850 | 31750 | 5742 |
| 287 | 20231117 | 140800 | 18104963950 | 31750 | 31750 | 31800 | 31750 | 1128 |
| 288 | 20231117 | 140700 | 18069146600 | 31800 | 31750 | 31800 | 31750 | 1384 |
| 289 | 20231117 | 140600 | 18025188900 | 31750 | 31800 | 31850 | 31750 | 11747 |
| 290 | 20231117 | 140500 | 17651689750 | 31850 | 31800 | 31850 | 31800 | 2075 |
| 291 | 20231117 | 140400 | 17585684400 | 31800 | 31800 | 31850 | 31800 | 878 |
| 292 | 20231117 | 140300 | 17557749100 | 31800 | 31800 | 31850 | 31800 | 6444 |
| 293 | 20231117 | 140200 | 17352813400 | 31800 | 31850 | 31850 | 31800 | 1770 |
| 294 | 20231117 | 140100 | 17296499950 | 31800 | 31800 | 31850 | 31800 | 1191 |
| 295 | 20231117 | 140000 | 17258604950 | 31800 | 31800 | 31850 | 31800 | 1134 |
| 296 | 20231117 | 135900 | 17222526450 | 31800 | 31850 | 31850 | 31800 | 1145 |
| 297 | 20231117 | 135800 | 17186089650 | 31800 | 31800 | 31850 | 31800 | 2433 |
| 298 | 20231117 | 135700 | 17108636950 | 31850 | 31800 | 31850 | 31800 | 1470 |
| 299 | 20231117 | 135600 | 17061852950 | 31850 | 31800 | 31850 | 31800 | 1114 |
| 300 | 20231117 | 135500 | 17026414000 | 31800 | 31850 | 31850 | 31800 | 845 |
| 301 | 20231117 | 135400 | 16999532400 | 31850 | 31800 | 31850 | 31800 | 764 |
| 302 | 20231117 | 135300 | 16975236750 | 31850 | 31850 | 31900 | 31800 | 1103 |
| 303 | 20231117 | 135200 | 16940130850 | 31900 | 31850 | 31900 | 31800 | 5650 |
| 304 | 20231117 | 135100 | 16760185900 | 31850 | 31850 | 31900 | 31850 | 1266 |
| 305 | 20231117 | 135000 | 16719857900 | 31900 | 31900 | 31900 | 31850 | 611 |
| 306 | 20231117 | 134900 | 16700389700 | 31900 | 31850 | 31900 | 31850 | 1265 |
| 307 | 20231117 | 134800 | 16660084900 | 31900 | 31850 | 31900 | 31850 | 608 |
| 308 | 20231117 | 134700 | 16640706200 | 31900 | 31900 | 31900 | 31850 | 763 |
| 309 | 20231117 | 134600 | 16616390800 | 31850 | 31900 | 31900 | 31850 | 1415 |
| 310 | 20231117 | 134500 | 16571305000 | 31850 | 31850 | 31900 | 31850 | 698 |
| 311 | 20231117 | 134400 | 16549065450 | 31850 | 31850 | 31900 | 31850 | 873 |
| 312 | 20231117 | 134300 | 16521249600 | 31850 | 31850 | 31900 | 31850 | 472 |
| 313 | 20231117 | 134200 | 16506215650 | 31900 | 31900 | 31900 | 31850 | 2802 |
| 314 | 20231117 | 134100 | 16416968800 | 31900 | 31850 | 31900 | 31850 | 921 |
| 315 | 20231117 | 134000 | 16387633950 | 31900 | 31900 | 31900 | 31850 | 274 |
| 316 | 20231117 | 133900 | 16378902250 | 31850 | 31850 | 31900 | 31850 | 904 |
| 317 | 20231117 | 133800 | 16350101700 | 31850 | 31800 | 31850 | 31800 | 3829 |
| 318 | 20231117 | 133700 | 16228159300 | 31800 | 31800 | 31850 | 31800 | 1438 |
| 319 | 20231117 | 133600 | 16182413250 | 31850 | 31850 | 31850 | 31800 | 751 |
| 320 | 20231117 | 133500 | 16158516150 | 31800 | 31900 | 31900 | 31800 | 8984 |
| 321 | 20231117 | 133400 | 15872406450 | 31850 | 31900 | 31900 | 31850 | 358 |
| 322 | 20231117 | 133300 | 15861002650 | 31850 | 31850 | 31900 | 31850 | 382 |
| 323 | 20231117 | 133200 | 15848830350 | 31900 | 31900 | 31950 | 31850 | 1772 |
| 324 | 20231117 | 133100 | 15792326500 | 31900 | 31900 | 31950 | 31850 | 844 |
| 325 | 20231117 | 133000 | 15765406500 | 31900 | 31850 | 31900 | 31850 | 2493 |
| 326 | 20231117 | 132900 | 15685933650 | 31850 | 31850 | 31900 | 31850 | 1798 |
| 327 | 20231117 | 132800 | 15628661400 | 31850 | 31850 | 31900 | 31850 | 963 |
| 328 | 20231117 | 132700 | 15597964450 | 31850 | 31850 | 31900 | 31850 | 460 |
| 329 | 20231117 | 132600 | 15583309950 | 31850 | 31900 | 31900 | 31850 | 461 |
| 330 | 20231117 | 132500 | 15568624800 | 31900 | 31850 | 31900 | 31850 | 588 |
| 331 | 20231117 | 132400 | 15549896200 | 31900 | 31850 | 31950 | 31850 | 1349 |
| 332 | 20231117 | 132300 | 15506885000 | 31900 | 31900 | 31950 | 31850 | 4289 |
| 333 | 20231117 | 132200 | 15370089750 | 31900 | 31900 | 31950 | 31900 | 552 |
| 334 | 20231117 | 132100 | 15352480250 | 31900 | 31900 | 31950 | 31900 | 581 |
| 335 | 20231117 | 132000 | 15333943950 | 31900 | 31900 | 31950 | 31900 | 225 |
| 336 | 20231117 | 131900 | 15326766200 | 31950 | 31950 | 31950 | 31900 | 345 |
| 337 | 20231117 | 131800 | 15315759400 | 31900 | 31900 | 31950 | 31900 | 418 |
| 338 | 20231117 | 131700 | 15302422100 | 31950 | 31900 | 31950 | 31900 | 356 |
| 339 | 20231117 | 131600 | 15291065150 | 31900 | 31900 | 31900 | 31900 | 578 |
| 340 | 20231117 | 131500 | 15272626950 | 31950 | 31950 | 31950 | 31850 | 1096 |
| 341 | 20231117 | 131400 | 15237665450 | 31950 | 31900 | 31950 | 31900 | 1095 |
| 342 | 20231117 | 131300 | 15202724650 | 31900 | 31900 | 31950 | 31850 | 8158 |
| 343 | 20231117 | 131200 | 14942494650 | 31900 | 31900 | 31900 | 31850 | 318 |
| 344 | 20231117 | 131100 | 14932365050 | 31850 | 31850 | 31900 | 31850 | 738 |
| 345 | 20231117 | 131000 | 14908859600 | 31850 | 31900 | 31900 | 31850 | 249 |
| 346 | 20231117 | 130900 | 14900927800 | 31850 | 31850 | 31900 | 31850 | 660 |
| 347 | 20231117 | 130800 | 14879905250 | 31850 | 31850 | 31900 | 31850 | 1275 |
| 348 | 20231117 | 130700 | 14839295400 | 31850 | 31850 | 31900 | 31850 | 497 |
| 349 | 20231117 | 130600 | 14823463650 | 31900 | 31850 | 31900 | 31850 | 886 |
| 350 | 20231117 | 130500 | 14795232700 | 31850 | 31850 | 31900 | 31850 | 421 |
| 351 | 20231117 | 130400 | 14781821900 | 31850 | 31900 | 31900 | 31850 | 898 |
| 352 | 20231117 | 130300 | 14753219900 | 31850 | 31850 | 31900 | 31850 | 1097 |
| 353 | 20231117 | 130200 | 14718280250 | 31850 | 31900 | 31900 | 31850 | 307 |
| 354 | 20231117 | 130100 | 14708499050 | 31850 | 31850 | 31900 | 31850 | 636 |
| 355 | 20231117 | 130000 | 14688226200 | 31850 | 31850 | 31900 | 31850 | 973 |
| 356 | 20231117 | 125900 | 14657234100 | 31850 | 31850 | 31900 | 31850 | 192 |
| 357 | 20231117 | 125800 | 14651118000 | 31850 | 31850 | 31900 | 31850 | 351 |
| 358 | 20231117 | 125700 | 14639931600 | 31850 | 31850 | 31900 | 31850 | 331 |
| 359 | 20231117 | 125600 | 14629388200 | 31850 | 31850 | 31900 | 31850 | 274 |
| 360 | 20231117 | 125500 | 14620661000 | 31850 | 31850 | 31900 | 31850 | 1861 |
| 361 | 20231117 | 125400 | 14561387700 | 31850 | 31850 | 31850 | 31850 | 199 |
| 362 | 20231117 | 125300 | 14555049550 | 31850 | 31850 | 31900 | 31850 | 785 |
| 363 | 20231117 | 125200 | 14530030950 | 31850 | 31850 | 31900 | 31850 | 310 |
| 364 | 20231117 | 125100 | 14520157200 | 31850 | 31900 | 31900 | 31850 | 230 |
| 365 | 20231117 | 125000 | 14512830950 | 31850 | 31800 | 31900 | 31800 | 1934 |
| 366 | 20231117 | 124900 | 14451234850 | 31800 | 31850 | 31850 | 31800 | 425 |
| 367 | 20231117 | 124800 | 14437714700 | 31800 | 31800 | 31850 | 31800 | 898 |
| 368 | 20231117 | 124700 | 14409133100 | 31800 | 31800 | 31850 | 31800 | 713 |
| 369 | 20231117 | 124600 | 14386449750 | 31800 | 31800 | 31850 | 31800 | 204 |
| 370 | 20231117 | 124500 | 14379959200 | 31800 | 31800 | 31850 | 31800 | 460 |
| 371 | 20231117 | 124400 | 14365322050 | 31800 | 31800 | 31850 | 31800 | 365 |
| 372 | 20231117 | 124300 | 14353713250 | 31800 | 31800 | 31850 | 31800 | 1454 |
| 373 | 20231117 | 124200 | 14307469050 | 31800 | 31850 | 31900 | 31800 | 324 |
| 374 | 20231117 | 124100 | 14297152650 | 31850 | 31900 | 31900 | 31800 | 497 |
| 375 | 20231117 | 124000 | 14281322000 | 31850 | 31850 | 31900 | 31850 | 245 |
| 376 | 20231117 | 123900 | 14273518400 | 31850 | 31850 | 31900 | 31800 | 550 |
| 377 | 20231117 | 123800 | 14256004800 | 31900 | 31800 | 31900 | 31800 | 505 |
| 378 | 20231117 | 123700 | 14239924200 | 31800 | 31800 | 31850 | 31800 | 428 |
| 379 | 20231117 | 123600 | 14226308250 | 31800 | 31850 | 31850 | 31800 | 451 |
| 380 | 20231117 | 123500 | 14211946300 | 31800 | 31850 | 31900 | 31800 | 961 |
| 381 | 20231117 | 123400 | 14181352250 | 31800 | 31850 | 31900 | 31800 | 343 |
| 382 | 20231117 | 123300 | 14170428050 | 31850 | 31900 | 31900 | 31850 | 436 |
| 383 | 20231117 | 123200 | 14156541300 | 31900 | 31850 | 31900 | 31850 | 324 |
| 384 | 20231117 | 123100 | 14146219800 | 31850 | 31800 | 31900 | 31800 | 714 |
| 385 | 20231117 | 123000 | 14123497300 | 31800 | 31850 | 31900 | 31800 | 857 |
| 386 | 20231117 | 122900 | 14096236400 | 31800 | 31850 | 31850 | 31800 | 621 |
| 387 | 20231117 | 122800 | 14076467050 | 31800 | 31850 | 31850 | 31800 | 363 |
| 388 | 20231117 | 122700 | 14064923150 | 31850 | 31850 | 31850 | 31800 | 527 |
| 389 | 20231117 | 122600 | 14048143800 | 31850 | 31850 | 31900 | 31800 | 2009 |
| 390 | 20231117 | 122500 | 13984157650 | 31850 | 31850 | 31900 | 31800 | 374 |
| 391 | 20231117 | 122400 | 13972245700 | 31850 | 31850 | 31900 | 31800 | 467 |
| 392 | 20231117 | 122300 | 13957369900 | 31850 | 31850 | 31900 | 31800 | 1314 |
| 393 | 20231117 | 122200 | 13915520000 | 31850 | 31850 | 31900 | 31850 | 1396 |
| 394 | 20231117 | 122100 | 13871056950 | 31850 | 31850 | 31900 | 31850 | 399 |
| 395 | 20231117 | 122000 | 13858347250 | 31850 | 31850 | 31900 | 31850 | 1177 |
| 396 | 20231117 | 121900 | 13820859350 | 31850 | 31850 | 31900 | 31850 | 1954 |
| 397 | 20231117 | 121800 | 13758623900 | 31850 | 31850 | 31900 | 31850 | 407 |
| 398 | 20231117 | 121700 | 13745660700 | 31850 | 31850 | 31900 | 31850 | 569 |
| 399 | 20231117 | 121600 | 13727536650 | 31850 | 31850 | 31900 | 31850 | 1094 |
| 400 | 20231117 | 121500 | 13692689900 | 31850 | 31900 | 31900 | 31850 | 11690 |
| 401 | 20231117 | 121400 | 13320362800 | 31900 | 31850 | 31900 | 31850 | 580 |
| 402 | 20231117 | 121300 | 13301875300 | 31850 | 31900 | 32000 | 31850 | 11663 |
| 403 | 20231117 | 121200 | 12929823250 | 31950 | 31950 | 32000 | 31900 | 781 |
| 404 | 20231117 | 121100 | 12904876150 | 31900 | 31900 | 31950 | 31900 | 1590 |
| 405 | 20231117 | 121000 | 12854148450 | 31950 | 31950 | 31950 | 31900 | 1832 |
| 406 | 20231117 | 120900 | 12795662250 | 31900 | 31950 | 31950 | 31900 | 1366 |
| 407 | 20231117 | 120800 | 12752028200 | 31950 | 31950 | 32000 | 31950 | 1552 |
| 408 | 20231117 | 120700 | 12702432150 | 31950 | 31950 | 32000 | 31900 | 2873 |
| 409 | 20231117 | 120600 | 12610655250 | 31950 | 31950 | 32000 | 31950 | 269 |
| 410 | 20231117 | 120500 | 12602060650 | 31950 | 31950 | 32000 | 31950 | 480 |
| 411 | 20231117 | 120400 | 12586724100 | 32000 | 31950 | 32000 | 31950 | 474 |
| 412 | 20231117 | 120300 | 12571579250 | 31950 | 32000 | 32000 | 31900 | 3804 |
| 413 | 20231117 | 120200 | 12450204750 | 31950 | 31900 | 31950 | 31900 | 2743 |
| 414 | 20231117 | 120100 | 12362679500 | 31950 | 31900 | 31950 | 31900 | 354 |
| 415 | 20231117 | 120000 | 12351376900 | 31900 | 31900 | 32000 | 31900 | 1717 |
| 416 | 20231117 | 115900 | 12296542050 | 31900 | 31950 | 31950 | 31900 | 1222 |
| 417 | 20231117 | 115800 | 12257511100 | 31950 | 31950 | 32000 | 31950 | 1074 |
| 418 | 20231117 | 115700 | 12223195900 | 31950 | 31950 | 32000 | 31950 | 490 |
| 419 | 20231117 | 115600 | 12207532400 | 31950 | 31950 | 32000 | 31950 | 864 |
| 420 | 20231117 | 115500 | 12179927050 | 31950 | 31950 | 32000 | 31950 | 404 |
| 421 | 20231117 | 115400 | 12167018650 | 31950 | 32000 | 32000 | 31950 | 764 |
| 422 | 20231117 | 115300 | 12142608250 | 31950 | 31950 | 32000 | 31950 | 1823 |
| 423 | 20231117 | 115200 | 12084362200 | 31900 | 31900 | 31950 | 31900 | 780 |
| 424 | 20231117 | 115100 | 12059448250 | 31950 | 31900 | 32000 | 31900 | 830 |
| 425 | 20231117 | 115000 | 12032953050 | 31900 | 31900 | 31950 | 31900 | 537 |
| 426 | 20231117 | 114900 | 12015814400 | 31900 | 32000 | 32000 | 31900 | 4589 |
| 427 | 20231117 | 114800 | 11869217250 | 32000 | 31950 | 32000 | 31950 | 575 |
| 428 | 20231117 | 114700 | 11850844400 | 31950 | 31950 | 32000 | 31950 | 562 |
| 429 | 20231117 | 114600 | 11832880650 | 31950 | 31950 | 32000 | 31950 | 953 |
| 430 | 20231117 | 114500 | 11802429400 | 32000 | 32000 | 32000 | 31950 | 294 |
| 431 | 20231117 | 114400 | 11793034750 | 31950 | 31950 | 32000 | 31950 | 491 |
| 432 | 20231117 | 114300 | 11777345050 | 31950 | 31950 | 32000 | 31950 | 1139 |
| 433 | 20231117 | 114200 | 11740924250 | 32000 | 31950 | 32050 | 31950 | 4328 |
| 434 | 20231117 | 114100 | 11602437250 | 32000 | 31950 | 32000 | 31950 | 603 |
| 435 | 20231117 | 114000 | 11583168600 | 32000 | 31950 | 32000 | 31950 | 436 |
| 436 | 20231117 | 113900 | 11569237750 | 31950 | 32000 | 32000 | 31950 | 707 |
| 437 | 20231117 | 113800 | 11546638850 | 32000 | 32000 | 32000 | 31950 | 1491 |
| 438 | 20231117 | 113700 | 11499000750 | 31950 | 31950 | 32000 | 31950 | 834 |
| 439 | 20231117 | 113600 | 11472345350 | 31950 | 31900 | 32000 | 31900 | 3479 |
| 440 | 20231117 | 113500 | 11361204600 | 31950 | 31900 | 31950 | 31900 | 368 |
| 441 | 20231117 | 113400 | 11349462900 | 31900 | 31900 | 31950 | 31900 | 563 |
| 442 | 20231117 | 113300 | 11331502100 | 31900 | 31900 | 31950 | 31900 | 537 |
| 443 | 20231117 | 113200 | 11314371100 | 31950 | 31900 | 31950 | 31900 | 341 |
| 444 | 20231117 | 113100 | 11303491550 | 31900 | 31900 | 31950 | 31900 | 579 |
| 445 | 20231117 | 113000 | 11285017950 | 31950 | 31950 | 31950 | 31900 | 1240 |
| 446 | 20231117 | 112900 | 11245460900 | 31900 | 31900 | 31950 | 31900 | 523 |
| 447 | 20231117 | 112800 | 11228775550 | 31950 | 31900 | 31950 | 31900 | 734 |
| 448 | 20231117 | 112700 | 11205353350 | 31950 | 31900 | 31950 | 31900 | 547 |
| 449 | 20231117 | 112600 | 11187884150 | 31900 | 31950 | 31950 | 31900 | 839 |
| 450 | 20231117 | 112500 | 11161102800 | 31900 | 31900 | 31950 | 31900 | 560 |
| 451 | 20231117 | 112400 | 11143231350 | 31900 | 31950 | 32000 | 31900 | 1042 |
| 452 | 20231117 | 112300 | 11109950150 | 31950 | 31950 | 32000 | 31950 | 554 |
| 453 | 20231117 | 112200 | 11092248050 | 31950 | 31950 | 32000 | 31900 | 671 |
| 454 | 20231117 | 112100 | 11070818150 | 31950 | 31950 | 32000 | 31900 | 711 |
| 455 | 20231117 | 112000 | 11048126900 | 31950 | 31950 | 32000 | 31900 | 341 |
| 456 | 20231117 | 111900 | 11037238100 | 31950 | 31950 | 32000 | 31900 | 833 |
| 457 | 20231117 | 111800 | 11010628850 | 31950 | 31950 | 32000 | 31900 | 2369 |
| 458 | 20231117 | 111700 | 10934970000 | 31950 | 32000 | 32000 | 31900 | 276 |
| 459 | 20231117 | 111600 | 10926151150 | 31900 | 31950 | 32000 | 31900 | 1477 |
| 460 | 20231117 | 111500 | 10878924750 | 32000 | 31900 | 32000 | 31900 | 1184 |
| 461 | 20231117 | 111400 | 10841107850 | 31950 | 31900 | 31950 | 31900 | 911 |
| 462 | 20231117 | 111300 | 10812033150 | 31900 | 31900 | 31950 | 31900 | 2366 |
| 463 | 20231117 | 111200 | 10736461750 | 31900 | 31850 | 31950 | 31850 | 1710 |
| 464 | 20231117 | 111100 | 10681942350 | 31900 | 31950 | 31950 | 31900 | 6575 |
| 465 | 20231117 | 111000 | 10472183400 | 31950 | 31950 | 31950 | 31900 | 795 |
| 466 | 20231117 | 110900 | 10446814500 | 31900 | 31900 | 31950 | 31900 | 896 |
| 467 | 20231117 | 110800 | 10418212150 | 31950 | 31900 | 31950 | 31900 | 1481 |
| 468 | 20231117 | 110700 | 10370929550 | 31900 | 31900 | 31950 | 31900 | 817 |
| 469 | 20231117 | 110600 | 10344855800 | 31950 | 31900 | 31950 | 31900 | 3315 |
| 470 | 20231117 | 110500 | 10238987350 | 31900 | 31950 | 31950 | 31900 | 870 |
| 471 | 20231117 | 110400 | 10211208400 | 31950 | 31950 | 32000 | 31900 | 4410 |
| 472 | 20231117 | 110300 | 10070309550 | 31950 | 31950 | 32050 | 31950 | 959 |
| 473 | 20231117 | 110200 | 10039642450 | 31950 | 31950 | 32050 | 31950 | 1141 |
| 474 | 20231117 | 110100 | 10003144550 | 32000 | 31950 | 32000 | 31950 | 1582 |
| 475 | 20231117 | 110000 | 9952586150 | 31950 | 32000 | 32000 | 31950 | 1446 |
| 476 | 20231117 | 105900 | 9906329950 | 32000 | 31950 | 32000 | 31950 | 1442 |
| 477 | 20231117 | 105800 | 9860208700 | 31950 | 31950 | 32000 | 31950 | 686 |
| 478 | 20231117 | 105700 | 9838286550 | 31950 | 31950 | 32000 | 31900 | 3362 |
| 479 | 20231117 | 105600 | 9730874300 | 31900 | 32100 | 32100 | 31900 | 56597 |
| 480 | 20231117 | 105500 | 7920676100 | 32050 | 32100 | 32100 | 32050 | 806 |
| 481 | 20231117 | 105400 | 7894820100 | 32150 | 32050 | 32150 | 32050 | 2531 |
| 482 | 20231117 | 105300 | 7813657000 | 32050 | 32050 | 32100 | 32050 | 1466 |
| 483 | 20231117 | 105200 | 7766653950 | 32100 | 32100 | 32100 | 32050 | 2191 |
| 484 | 20231117 | 105100 | 7696352350 | 32100 | 32100 | 32150 | 32050 | 13248 |
| 485 | 20231117 | 105000 | 7271128350 | 32100 | 32150 | 32150 | 32100 | 742 |
| 486 | 20231117 | 104900 | 7247288950 | 32100 | 32150 | 32150 | 32100 | 2074 |
| 487 | 20231117 | 104800 | 7180649950 | 32150 | 32150 | 32150 | 32100 | 821 |
| 488 | 20231117 | 104700 | 7154277950 | 32150 | 32150 | 32200 | 32100 | 3275 |
| 489 | 20231117 | 104600 | 7049005700 | 32150 | 32150 | 32200 | 32100 | 7811 |
| 490 | 20231117 | 104500 | 6797894550 | 32200 | 32200 | 32200 | 32150 | 2295 |
| 491 | 20231117 | 104400 | 6724095900 | 32200 | 32200 | 32200 | 32150 | 597 |
| 492 | 20231117 | 104300 | 6704895850 | 32150 | 32200 | 32250 | 32150 | 902 |
| 493 | 20231117 | 104200 | 6675868200 | 32200 | 32200 | 32250 | 32200 | 354 |
| 494 | 20231117 | 104100 | 6664469000 | 32200 | 32200 | 32250 | 32150 | 1199 |
| 495 | 20231117 | 104000 | 6625865550 | 32200 | 32200 | 32250 | 32200 | 950 |
| 496 | 20231117 | 103900 | 6595275100 | 32250 | 32200 | 32250 | 32150 | 602 |
| 497 | 20231117 | 103800 | 6575891750 | 32200 | 32200 | 32200 | 32150 | 5352 |
| 498 | 20231117 | 103700 | 6403620600 | 32200 | 32250 | 32250 | 32200 | 2976 |
| 499 | 20231117 | 103600 | 6307784700 | 32200 | 32250 | 32250 | 32200 | 1529 |
| 500 | 20231117 | 103500 | 6258526250 | 32200 | 32200 | 32300 | 32200 | 647 |
| 501 | 20231117 | 103400 | 6237670400 | 32200 | 32200 | 32300 | 32200 | 494 |
| 502 | 20231117 | 103300 | 6221755700 | 32250 | 32250 | 32250 | 32200 | 522 |
| 503 | 20231117 | 103200 | 6204926250 | 32300 | 32250 | 32300 | 32200 | 421 |
| 504 | 20231117 | 103100 | 6191349950 | 32200 | 32250 | 32300 | 32200 | 863 |
| 505 | 20231117 | 103000 | 6163519800 | 32250 | 32200 | 32300 | 32200 | 947 |
| 506 | 20231117 | 102900 | 6132986650 | 32200 | 32250 | 32300 | 32200 | 1613 |
| 507 | 20231117 | 102800 | 6080967550 | 32250 | 32200 | 32250 | 32200 | 459 |
| 508 | 20231117 | 102700 | 6066184200 | 32200 | 32200 | 32250 | 32200 | 299 |
| 509 | 20231117 | 102600 | 6056554000 | 32200 | 32250 | 32300 | 32200 | 522 |
| 510 | 20231117 | 102500 | 6039735350 | 32250 | 32200 | 32300 | 32200 | 1416 |
| 511 | 20231117 | 102400 | 5994077700 | 32200 | 32200 | 32250 | 32200 | 562 |
| 512 | 20231117 | 102300 | 5975969700 | 32200 | 32250 | 32300 | 32200 | 558 |
| 513 | 20231117 | 102200 | 5957982650 | 32250 | 32250 | 32300 | 32200 | 625 |
| 514 | 20231117 | 102100 | 5937853600 | 32200 | 32250 | 32250 | 32200 | 622 |
| 515 | 20231117 | 102000 | 5917811450 | 32250 | 32200 | 32300 | 32200 | 2166 |
| 516 | 20231117 | 101900 | 5847962600 | 32250 | 32200 | 32250 | 32200 | 1733 |
| 517 | 20231117 | 101800 | 5792099450 | 32200 | 32250 | 32250 | 32200 | 549 |
| 518 | 20231117 | 101700 | 5774420250 | 32200 | 32200 | 32250 | 32200 | 593 |
| 519 | 20231117 | 101600 | 5755317600 | 32200 | 32200 | 32250 | 32200 | 509 |
| 520 | 20231117 | 101500 | 5738917250 | 32200 | 32250 | 32300 | 32200 | 823 |
| 521 | 20231117 | 101400 | 5712393150 | 32250 | 32200 | 32250 | 32200 | 941 |
| 522 | 20231117 | 101300 | 5682081700 | 32250 | 32200 | 32300 | 32200 | 461 |
| 523 | 20231117 | 101200 | 5667230900 | 32200 | 32250 | 32300 | 32200 | 776 |
| 524 | 20231117 | 101100 | 5642217950 | 32250 | 32200 | 32300 | 32200 | 435 |
| 525 | 20231117 | 101000 | 5628186600 | 32200 | 32250 | 32250 | 32200 | 1102 |
| 526 | 20231117 | 100900 | 5592659500 | 32200 | 32350 | 32350 | 32200 | 13955 |
| 527 | 20231117 | 100800 | 5142158350 | 32300 | 32300 | 32350 | 32300 | 598 |
| 528 | 20231117 | 100700 | 5122837450 | 32300 | 32350 | 32350 | 32300 | 393 |
| 529 | 20231117 | 100600 | 5110139800 | 32300 | 32350 | 32400 | 32300 | 710 |
| 530 | 20231117 | 100500 | 5087182950 | 32400 | 32300 | 32400 | 32300 | 1446 |
| 531 | 20231117 | 100400 | 5040342650 | 32300 | 32350 | 32400 | 32300 | 754 |
| 532 | 20231117 | 100300 | 5015963700 | 32350 | 32400 | 32400 | 32350 | 1753 |
| 533 | 20231117 | 100200 | 4959243700 | 32400 | 32350 | 32400 | 32300 | 418 |
| 534 | 20231117 | 100100 | 4945717450 | 32300 | 32350 | 32400 | 32300 | 1276 |
| 535 | 20231117 | 100000 | 4904477300 | 32350 | 32350 | 32400 | 32300 | 1277 |
| 536 | 20231117 | 095900 | 4863172150 | 32350 | 32350 | 32400 | 32300 | 2170 |
| 537 | 20231117 | 095800 | 4793004400 | 32350 | 32300 | 32350 | 32300 | 459 |
| 538 | 20231117 | 095700 | 4778178050 | 32300 | 32300 | 32350 | 32250 | 1135 |
| 539 | 20231117 | 095600 | 4741525650 | 32300 | 32300 | 32350 | 32300 | 540 |
| 540 | 20231117 | 095500 | 4724080800 | 32350 | 32300 | 32350 | 32300 | 338 |
| 541 | 20231117 | 095400 | 4713162450 | 32300 | 32300 | 32350 | 32300 | 618 |
| 542 | 20231117 | 095300 | 4693200950 | 32300 | 32300 | 32350 | 32250 | 692 |
| 543 | 20231117 | 095200 | 4670835300 | 32300 | 32250 | 32300 | 32250 | 1064 |
| 544 | 20231117 | 095100 | 4636489200 | 32250 | 32300 | 32350 | 32250 | 1940 |
| 545 | 20231117 | 095000 | 4573833750 | 32350 | 32300 | 32350 | 32300 | 601 |
| 546 | 20231117 | 094900 | 4554407100 | 32300 | 32250 | 32350 | 32250 | 1989 |
| 547 | 20231117 | 094800 | 4490162000 | 32300 | 32300 | 32300 | 32250 | 348 |
| 548 | 20231117 | 094700 | 4478937100 | 32250 | 32250 | 32300 | 32250 | 604 |
| 549 | 20231117 | 094600 | 4459448100 | 32300 | 32200 | 32300 | 32200 | 1399 |
| 550 | 20231117 | 094500 | 4414286650 | 32250 | 32250 | 32250 | 32200 | 665 |
| 551 | 20231117 | 094400 | 4392850200 | 32250 | 32250 | 32300 | 32200 | 417 |
| 552 | 20231117 | 094300 | 4379404950 | 32200 | 32200 | 32300 | 32200 | 905 |
| 553 | 20231117 | 094200 | 4350235300 | 32200 | 32200 | 32250 | 32150 | 2255 |
| 554 | 20231117 | 094100 | 4277624750 | 32150 | 32200 | 32250 | 32150 | 899 |
| 555 | 20231117 | 094000 | 4248697750 | 32200 | 32200 | 32250 | 32150 | 2570 |
| 556 | 20231117 | 093900 | 4165995800 | 32150 | 32200 | 32250 | 32150 | 3554 |
| 557 | 20231117 | 093800 | 4051564250 | 32200 | 32200 | 32250 | 32200 | 1345 |
| 558 | 20231117 | 093700 | 4008253750 | 32200 | 32300 | 32350 | 32200 | 4819 |
| 559 | 20231117 | 093600 | 3852689450 | 32300 | 32300 | 32350 | 32300 | 1147 |
| 560 | 20231117 | 093500 | 3815624950 | 32300 | 32300 | 32350 | 32250 | 685 |
| 561 | 20231117 | 093400 | 3793499400 | 32300 | 32300 | 32350 | 32300 | 639 |
| 562 | 20231117 | 093300 | 3772857100 | 32350 | 32250 | 32350 | 32250 | 1872 |
| 563 | 20231117 | 093200 | 3712392700 | 32250 | 32300 | 32350 | 32250 | 1161 |
| 564 | 20231117 | 093100 | 3674911250 | 32300 | 32250 | 32350 | 32250 | 3208 |
| 565 | 20231117 | 093000 | 3571413900 | 32200 | 32350 | 32350 | 32200 | 6310 |
| 566 | 20231117 | 092900 | 3367964500 | 32300 | 32300 | 32350 | 32250 | 1133 |
| 567 | 20231117 | 092800 | 3331390650 | 32250 | 32250 | 32300 | 32250 | 672 |
| 568 | 20231117 | 092700 | 3309701750 | 32300 | 32250 | 32300 | 32250 | 787 |
| 569 | 20231117 | 092600 | 3284312850 | 32250 | 32300 | 32350 | 32250 | 1379 |
| 570 | 20231117 | 092500 | 3239770750 | 32300 | 32350 | 32350 | 32300 | 774 |
| 571 | 20231117 | 092400 | 3214760750 | 32350 | 32400 | 32400 | 32300 | 1105 |
| 572 | 20231117 | 092300 | 3179009200 | 32350 | 32350 | 32400 | 32350 | 1473 |
| 573 | 20231117 | 092200 | 3131340450 | 32400 | 32350 | 32400 | 32350 | 603 |
| 574 | 20231117 | 092100 | 3111826900 | 32350 | 32350 | 32400 | 32350 | 742 |
| 575 | 20231117 | 092000 | 3087807450 | 32400 | 32350 | 32400 | 32250 | 2037 |
| 576 | 20231117 | 091900 | 3021989500 | 32350 | 32550 | 32550 | 32350 | 3694 |
| 577 | 20231117 | 091800 | 2902144950 | 32600 | 32500 | 32600 | 32500 | 5627 |
| 578 | 20231117 | 091700 | 2718975050 | 32500 | 32350 | 32500 | 32300 | 5935 |
| 579 | 20231117 | 091600 | 2526772250 | 32350 | 32250 | 32350 | 32200 | 3620 |
| 580 | 20231117 | 091500 | 2409890250 | 32250 | 32200 | 32250 | 32200 | 735 |
| 581 | 20231117 | 091400 | 2386214300 | 32200 | 32350 | 32350 | 32050 | 20649 |
| 582 | 20231117 | 091300 | 1722046400 | 32300 | 32300 | 32350 | 32250 | 3576 |
| 583 | 20231117 | 091200 | 1606554200 | 32300 | 32350 | 32350 | 32300 | 3992 |
| 584 | 20231117 | 091100 | 1477605550 | 32350 | 32300 | 32350 | 32300 | 1555 |
| 585 | 20231117 | 091000 | 1427357350 | 32300 | 32350 | 32400 | 32300 | 3207 |
| 586 | 20231117 | 090900 | 1323651050 | 32400 | 32350 | 32400 | 32250 | 5424 |
| 587 | 20231117 | 090800 | 1148320500 | 32350 | 32400 | 32400 | 32350 | 1466 |
| 588 | 20231117 | 090700 | 1100872600 | 32400 | 32450 | 32500 | 32350 | 4724 |
| 589 | 20231117 | 090600 | 947649400 | 32450 | 32550 | 32550 | 32400 | 2893 |
| 590 | 20231117 | 090500 | 853723400 | 32500 | 32600 | 32600 | 32500 | 1058 |
| 591 | 20231117 | 090400 | 819303800 | 32600 | 32750 | 32750 | 32550 | 7263 |
| 592 | 20231117 | 090300 | 582509400 | 32750 | 32700 | 32750 | 32650 | 2996 |
| 593 | 20231117 | 090200 | 484562200 | 32700 | 32700 | 32750 | 32600 | 7285 |
| 594 | 20231117 | 090100 | 246713250 | 32700 | 32750 | 32800 | 32650 | 1381 |
| 595 | 20231117 | 090000 | 201523350 | 32750 | 32900 | 32950 | 32600 | 6076 |