31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 3 | 20231116 | 195200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20231116 | 195100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20231116 | 195000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20231116 | 194900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20231116 | 194800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20231116 | 194700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20231116 | 194600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20231116 | 194500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20231116 | 194400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20231116 | 194300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20231116 | 194200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20231116 | 194100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20231116 | 194000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20231116 | 193900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20231116 | 193800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20231116 | 193700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20231116 | 193600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20231116 | 193500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20231116 | 193400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20231116 | 193300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20231116 | 193200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20231116 | 193100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20231116 | 193000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20231116 | 192900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20231116 | 192800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20231116 | 192700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20231116 | 192600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20231116 | 192500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20231116 | 192400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20231116 | 192300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 33 | 20231116 | 192200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20231116 | 192100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20231116 | 192000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20231116 | 191900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20231116 | 191800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20231116 | 191700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20231116 | 191600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20231116 | 191500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20231116 | 191400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20231116 | 191300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20231116 | 191200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20231116 | 191100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20231116 | 191000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20231116 | 190900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20231116 | 190800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20231116 | 190700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20231116 | 190600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20231116 | 190500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20231116 | 190400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20231116 | 190300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20231116 | 190200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20231116 | 190100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20231116 | 190000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20231116 | 185900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20231116 | 185800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20231116 | 185700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20231116 | 185600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20231116 | 185500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20231116 | 185400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20231116 | 185300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 63 | 20231116 | 185200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20231116 | 185100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20231116 | 185000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20231116 | 184900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20231116 | 184800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20231116 | 184700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20231116 | 184600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20231116 | 184500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20231116 | 184400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20231116 | 184300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20231116 | 184200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20231116 | 184100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20231116 | 184000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20231116 | 183900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20231116 | 183800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20231116 | 183700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20231116 | 183600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20231116 | 183500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20231116 | 183400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20231116 | 183300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20231116 | 183200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20231116 | 183100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20231116 | 183000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20231116 | 182900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20231116 | 182800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20231116 | 182700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20231116 | 182600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20231116 | 182500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20231116 | 182400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20231116 | 182300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 93 | 20231116 | 182200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20231116 | 182100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20231116 | 182000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20231116 | 181900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20231116 | 181800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20231116 | 181700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20231116 | 181600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20231116 | 181500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20231116 | 181400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20231116 | 181300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20231116 | 181200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20231116 | 181100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20231116 | 181000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20231116 | 180900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20231116 | 180800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20231116 | 180700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20231116 | 180600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20231116 | 180500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20231116 | 180400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20231116 | 180300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20231116 | 180200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20231116 | 180100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20231116 | 180000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20231116 | 175900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20231116 | 175800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20231116 | 175700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20231116 | 175600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20231116 | 175500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20231116 | 175400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20231116 | 175300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 123 | 20231116 | 175200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20231116 | 175100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20231116 | 175000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20231116 | 174900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20231116 | 174800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20231116 | 174700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20231116 | 174600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20231116 | 174500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20231116 | 174400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20231116 | 174300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20231116 | 174200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20231116 | 174100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20231116 | 174000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20231116 | 173900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20231116 | 173800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20231116 | 173700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20231116 | 173600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20231116 | 173500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20231116 | 173400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20231116 | 173300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20231116 | 173200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20231116 | 173100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20231116 | 173000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20231116 | 172900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20231116 | 172800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20231116 | 172700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20231116 | 172600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20231116 | 172500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20231116 | 172400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20231116 | 172300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 153 | 20231116 | 172200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20231116 | 172100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20231116 | 172000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20231116 | 171900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20231116 | 171800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20231116 | 171700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20231116 | 171600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20231116 | 171500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20231116 | 171400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20231116 | 171300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20231116 | 171200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20231116 | 171100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20231116 | 171000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20231116 | 170900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20231116 | 170800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20231116 | 170700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20231116 | 170600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20231116 | 170500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20231116 | 170400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20231116 | 170300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20231116 | 170200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20231116 | 170100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20231116 | 170000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20231116 | 165900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20231116 | 165800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20231116 | 165700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20231116 | 165600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20231116 | 165500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20231116 | 165400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20231116 | 165300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 183 | 20231116 | 165200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20231116 | 165100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20231116 | 165000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20231116 | 164900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20231116 | 164800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20231116 | 164700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20231116 | 164600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20231116 | 164500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20231116 | 164400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20231116 | 164300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20231116 | 164200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20231116 | 164100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20231116 | 164000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20231116 | 163900 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20231116 | 163800 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20231116 | 163700 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20231116 | 163600 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20231116 | 163500 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20231116 | 163400 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20231116 | 163300 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20231116 | 163200 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20231116 | 163100 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20231116 | 163000 | 3597039300 | 28000 | 28000 | 28000 | 28000 | 1484 |
| 206 | 20231116 | 162900 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20231116 | 162800 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20231116 | 162700 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20231116 | 162600 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20231116 | 162500 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231116 | 162400 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231116 | 162300 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 213 | 20231116 | 162200 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231116 | 162100 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231116 | 162000 | 3555487300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20231116 | 161900 | 3555487300 | 27950 | 28000 | 28000 | 27950 | 130 |
| 217 | 20231116 | 161800 | 3551847750 | 28000 | 28000 | 28000 | 28000 | 186 |
| 218 | 20231116 | 161700 | 3546639750 | 27950 | 28000 | 28000 | 27950 | 24 |
| 219 | 20231116 | 161600 | 3545968250 | 28000 | 28000 | 28000 | 28000 | 227 |
| 220 | 20231116 | 161500 | 3539612250 | 28000 | 27950 | 28000 | 27950 | 84 |
| 221 | 20231116 | 161400 | 3537260900 | 27950 | 27900 | 27950 | 27900 | 731 |
| 222 | 20231116 | 161300 | 3516830950 | 27900 | 27900 | 27900 | 27900 | 547 |
| 223 | 20231116 | 161200 | 3501569650 | 27900 | 27950 | 27950 | 27900 | 631 |
| 224 | 20231116 | 161100 | 3483964500 | 27950 | 27950 | 27950 | 27950 | 191 |
| 225 | 20231116 | 161000 | 3478626050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20231116 | 160900 | 3478626050 | 27950 | 27950 | 27950 | 27950 | 5 |
| 227 | 20231116 | 160800 | 3478486300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20231116 | 160700 | 3478486300 | 27950 | 27900 | 27950 | 27900 | 14 |
| 229 | 20231116 | 160600 | 3478095100 | 27950 | 27900 | 27950 | 27900 | 301 |
| 230 | 20231116 | 160500 | 3469682200 | 27900 | 27900 | 27900 | 27900 | 11 |
| 231 | 20231116 | 160400 | 3469375300 | 27900 | 27900 | 27900 | 27900 | 6 |
| 232 | 20231116 | 160300 | 3469207900 | 27900 | 27900 | 27900 | 27900 | 129 |
| 233 | 20231116 | 160200 | 3465608800 | 27900 | 27900 | 27900 | 27900 | 600 |
| 234 | 20231116 | 160100 | 3448868800 | 27850 | 27850 | 27850 | 27850 | 20 |
| 235 | 20231116 | 160000 | 3448311800 | 27850 | 27900 | 27900 | 27850 | 12 |
| 236 | 20231116 | 155900 | 3447977500 | 27900 | 27900 | 27900 | 27900 | 252 |
| 237 | 20231116 | 155800 | 3440946700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231116 | 155700 | 3440946700 | 27850 | 27850 | 27850 | 27850 | 4 |
| 239 | 20231116 | 155600 | 3440835300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231116 | 155500 | 3440835300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20231116 | 155400 | 3440835300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20231116 | 155300 | 3440835300 | 27850 | 27850 | 27850 | 27850 | 7 |
| 243 | 20231116 | 155200 | 3440640350 | 27850 | 27900 | 27900 | 27850 | 12 |
| 244 | 20231116 | 155100 | 3440306050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 245 | 20231116 | 155000 | 3440250250 | 27900 | 27900 | 27900 | 27900 | 15 |
| 246 | 20231116 | 154900 | 3439831750 | 27900 | 27900 | 27900 | 27900 | 78 |
| 247 | 20231116 | 154800 | 3437655550 | 27900 | 27850 | 27900 | 27850 | 7 |
| 248 | 20231116 | 154700 | 3437460500 | 27850 | 27850 | 27850 | 27850 | 98 |
| 249 | 20231116 | 154600 | 3434731200 | 27900 | 27900 | 27900 | 27900 | 2 |
| 250 | 20231116 | 154500 | 3434675400 | 27850 | 27850 | 27850 | 27850 | 100 |
| 251 | 20231116 | 154400 | 3431890400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231116 | 154300 | 3431890400 | 27850 | 27850 | 27900 | 27850 | 137 |
| 253 | 20231116 | 154200 | 3428069900 | 27900 | 27850 | 27900 | 27850 | 118 |
| 254 | 20231116 | 154100 | 3424783550 | 27850 | 27850 | 27950 | 27850 | 46 |
| 255 | 20231116 | 154000 | 3423501550 | 27900 | 27950 | 27950 | 27900 | 128 |
| 256 | 20231116 | 153900 | 3419929600 | 27950 | 27950 | 27950 | 27950 | 2 |
| 257 | 20231116 | 153800 | 3419873700 | 27950 | 27950 | 27950 | 27950 | 36 |
| 258 | 20231116 | 153700 | 3418867500 | 27950 | 27950 | 27950 | 27950 | 15 |
| 259 | 20231116 | 153600 | 3418448250 | 27950 | 27950 | 27950 | 27950 | 5 |
| 260 | 20231116 | 153500 | 3418308500 | 27900 | 27900 | 27900 | 27900 | 28 |
| 261 | 20231116 | 153400 | 3417527300 | 27900 | 27900 | 27900 | 27900 | 10 |
| 262 | 20231116 | 153300 | 3417248300 | 27900 | 27900 | 27900 | 27900 | 201 |
| 263 | 20231116 | 153200 | 3411640400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20231116 | 153100 | 3411640400 | 27900 | 27950 | 27950 | 27900 | 15 |
| 265 | 20231116 | 153000 | 3411221200 | 27950 | 27950 | 27950 | 27900 | 152 |
| 266 | 20231116 | 152900 | 3406977700 | 27900 | 27950 | 27950 | 27900 | 151 |
| 267 | 20231116 | 152800 | 3402762250 | 27950 | 27900 | 27950 | 27900 | 8 |
| 268 | 20231116 | 152700 | 3402538950 | 27900 | 27900 | 27900 | 27900 | 25 |
| 269 | 20231116 | 152600 | 3401841450 | 27900 | 27900 | 27950 | 27850 | 229 |
| 270 | 20231116 | 152500 | 3395458100 | 27900 | 27900 | 27900 | 27900 | 61 |
| 271 | 20231116 | 152400 | 3393756200 | 27900 | 27900 | 27900 | 27900 | 221 |
| 272 | 20231116 | 152300 | 3387590300 | 27900 | 27950 | 27950 | 27900 | 81 |
| 273 | 20231116 | 152200 | 3385329650 | 27950 | 27900 | 27950 | 27900 | 257 |
| 274 | 20231116 | 152100 | 3378159100 | 27900 | 27900 | 27950 | 27900 | 533 |
| 275 | 20231116 | 152000 | 3363288350 | 27900 | 27900 | 27900 | 27900 | 199 |
| 276 | 20231116 | 151900 | 3357736250 | 27900 | 27850 | 27900 | 27850 | 472 |
| 277 | 20231116 | 151800 | 3344568550 | 27900 | 27850 | 27900 | 27850 | 53 |
| 278 | 20231116 | 151700 | 3343092400 | 27850 | 27850 | 27850 | 27850 | 112 |
| 279 | 20231116 | 151600 | 3339973200 | 27900 | 27900 | 27900 | 27900 | 62 |
| 280 | 20231116 | 151500 | 3338243400 | 27850 | 27850 | 27850 | 27850 | 109 |
| 281 | 20231116 | 151400 | 3335207750 | 27850 | 27850 | 27850 | 27850 | 10 |
| 282 | 20231116 | 151300 | 3334929250 | 27850 | 27800 | 27850 | 27800 | 232 |
| 283 | 20231116 | 151200 | 3328476150 | 27850 | 27900 | 27900 | 27800 | 190 |
| 284 | 20231116 | 151100 | 3323185000 | 27900 | 27900 | 27900 | 27900 | 91 |
| 285 | 20231116 | 151000 | 3320646100 | 27900 | 27800 | 27900 | 27800 | 28 |
| 286 | 20231116 | 150900 | 3319866200 | 27850 | 27850 | 27850 | 27850 | 327 |
| 287 | 20231116 | 150800 | 3310759250 | 27850 | 27850 | 27850 | 27850 | 248 |
| 288 | 20231116 | 150700 | 3303852450 | 27850 | 27900 | 27900 | 27850 | 283 |
| 289 | 20231116 | 150600 | 3295970850 | 27900 | 27900 | 27900 | 27900 | 73 |
| 290 | 20231116 | 150500 | 3293934150 | 27900 | 27850 | 27900 | 27850 | 38 |
| 291 | 20231116 | 150400 | 3292874850 | 27850 | 27900 | 27900 | 27850 | 3 |
| 292 | 20231116 | 150300 | 3292791200 | 27900 | 27950 | 27950 | 27900 | 770 |
| 293 | 20231116 | 150200 | 3271307650 | 27950 | 27900 | 27950 | 27900 | 480 |
| 294 | 20231116 | 150100 | 3257912650 | 27950 | 27950 | 27950 | 27950 | 74 |
| 295 | 20231116 | 150000 | 3255844350 | 27950 | 28000 | 28000 | 27950 | 370 |
| 296 | 20231116 | 145900 | 3245495300 | 27950 | 27950 | 27950 | 27950 | 180 |
| 297 | 20231116 | 145800 | 3240464300 | 27950 | 27900 | 27950 | 27900 | 61 |
| 298 | 20231116 | 145700 | 3238759850 | 27900 | 27950 | 27950 | 27900 | 42 |
| 299 | 20231116 | 145600 | 3237586000 | 27950 | 27950 | 27950 | 27950 | 282 |
| 300 | 20231116 | 145500 | 3229704100 | 27950 | 27950 | 28000 | 27950 | 232 |
| 301 | 20231116 | 145400 | 3223218950 | 27950 | 28000 | 28000 | 27950 | 258 |
| 302 | 20231116 | 145300 | 3216007700 | 28000 | 28000 | 28000 | 27950 | 152 |
| 303 | 20231116 | 145200 | 3211751750 | 28000 | 27950 | 28000 | 27950 | 55 |
| 304 | 20231116 | 145100 | 3210214250 | 27950 | 27900 | 28000 | 27900 | 31 |
| 305 | 20231116 | 145000 | 3209347250 | 28000 | 27950 | 28000 | 27900 | 335 |
| 306 | 20231116 | 144900 | 3199984050 | 28000 | 27950 | 28000 | 27950 | 11 |
| 307 | 20231116 | 144800 | 3199676550 | 27950 | 27950 | 27950 | 27950 | 47 |
| 308 | 20231116 | 144700 | 3198362900 | 27950 | 27950 | 28000 | 27950 | 95 |
| 309 | 20231116 | 144600 | 3195707450 | 27950 | 28000 | 28000 | 27950 | 79 |
| 310 | 20231116 | 144500 | 3193498200 | 27950 | 27950 | 28000 | 27950 | 115 |
| 311 | 20231116 | 144400 | 3190283350 | 27950 | 28000 | 28000 | 27950 | 74 |
| 312 | 20231116 | 144300 | 3188212400 | 28000 | 27900 | 28000 | 27900 | 479 |
| 313 | 20231116 | 144200 | 3174841450 | 27950 | 27900 | 27950 | 27900 | 220 |
| 314 | 20231116 | 144100 | 3168698950 | 27900 | 27950 | 27950 | 27900 | 80 |
| 315 | 20231116 | 144000 | 3166463200 | 27950 | 27900 | 27950 | 27900 | 3024 |
| 316 | 20231116 | 143900 | 3081943600 | 27950 | 27850 | 27950 | 27800 | 2723 |
| 317 | 20231116 | 143800 | 3006017650 | 27800 | 27800 | 27850 | 27800 | 69 |
| 318 | 20231116 | 143700 | 3004096500 | 27800 | 27800 | 27800 | 27800 | 43 |
| 319 | 20231116 | 143600 | 3002901100 | 27850 | 27800 | 27850 | 27800 | 24 |
| 320 | 20231116 | 143500 | 3002233750 | 27850 | 27850 | 27850 | 27850 | 194 |
| 321 | 20231116 | 143400 | 2996830850 | 27800 | 27800 | 27850 | 27800 | 439 |
| 322 | 20231116 | 143300 | 2984609150 | 27800 | 27800 | 27800 | 27800 | 131 |
| 323 | 20231116 | 143200 | 2980967350 | 27800 | 27800 | 27800 | 27800 | 46 |
| 324 | 20231116 | 143100 | 2979688550 | 27800 | 27800 | 27800 | 27800 | 25 |
| 325 | 20231116 | 143000 | 2978993550 | 27800 | 27800 | 27800 | 27800 | 30 |
| 326 | 20231116 | 142900 | 2978159550 | 27850 | 27800 | 27850 | 27750 | 700 |
| 327 | 20231116 | 142800 | 2958696900 | 27850 | 27850 | 27850 | 27850 | 139 |
| 328 | 20231116 | 142700 | 2954825750 | 27850 | 27800 | 27850 | 27800 | 662 |
| 329 | 20231116 | 142600 | 2936391800 | 27800 | 27750 | 27800 | 27750 | 1524 |
| 330 | 20231116 | 142500 | 2894025000 | 27800 | 27750 | 27800 | 27750 | 206 |
| 331 | 20231116 | 142400 | 2888298450 | 27750 | 27750 | 27750 | 27750 | 19 |
| 332 | 20231116 | 142300 | 2887771200 | 27750 | 27750 | 27800 | 27750 | 120 |
| 333 | 20231116 | 142200 | 2884436200 | 27800 | 27700 | 27800 | 27700 | 412 |
| 334 | 20231116 | 142100 | 2873003200 | 27700 | 27700 | 27700 | 27700 | 21 |
| 335 | 20231116 | 142000 | 2872421500 | 27700 | 27700 | 27700 | 27700 | 48 |
| 336 | 20231116 | 141900 | 2871091900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 337 | 20231116 | 141800 | 2871091900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 338 | 20231116 | 141700 | 2871091900 | 27750 | 27750 | 27750 | 27750 | 1 |
| 339 | 20231116 | 141600 | 2871064150 | 27750 | 27750 | 27750 | 27750 | 1 |
| 340 | 20231116 | 141500 | 2871036400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 341 | 20231116 | 141400 | 2871036400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 342 | 20231116 | 141300 | 2871036400 | 27750 | 27700 | 27750 | 27700 | 1215 |
| 343 | 20231116 | 141200 | 2837335150 | 27600 | 27650 | 27650 | 27600 | 622 |
| 344 | 20231116 | 141100 | 2820142650 | 27650 | 27650 | 27650 | 27650 | 9 |
| 345 | 20231116 | 141000 | 2819893800 | 27650 | 27650 | 27650 | 27650 | 11 |
| 346 | 20231116 | 140900 | 2819589650 | 27650 | 27650 | 27650 | 27650 | 23 |
| 347 | 20231116 | 140800 | 2818953700 | 27650 | 27650 | 27650 | 27650 | 15 |
| 348 | 20231116 | 140700 | 2818538950 | 27650 | 27650 | 27650 | 27650 | 302 |
| 349 | 20231116 | 140600 | 2810188650 | 27650 | 27650 | 27650 | 27650 | 37 |
| 350 | 20231116 | 140500 | 2809165600 | 27650 | 27650 | 27650 | 27650 | 35 |
| 351 | 20231116 | 140400 | 2808197850 | 27650 | 27650 | 27650 | 27650 | 1 |
| 352 | 20231116 | 140300 | 2808170200 | 27550 | 27550 | 27550 | 27550 | 1 |
| 353 | 20231116 | 140200 | 2808142650 | 27550 | 27550 | 27550 | 27550 | 100 |
| 354 | 20231116 | 140100 | 2805387650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 355 | 20231116 | 140000 | 2805387650 | 27550 | 27550 | 27550 | 27550 | 11 |
| 356 | 20231116 | 135900 | 2805084600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 357 | 20231116 | 135800 | 2805084600 | 27600 | 27700 | 27700 | 27500 | 492 |
| 358 | 20231116 | 135700 | 2791506100 | 27750 | 27750 | 27750 | 27750 | 70 |
| 359 | 20231116 | 135600 | 2789563600 | 27750 | 27750 | 27750 | 27700 | 27 |
| 360 | 20231116 | 135500 | 2788815250 | 27700 | 27700 | 27700 | 27700 | 20 |
| 361 | 20231116 | 135400 | 2788261250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 362 | 20231116 | 135300 | 2788261250 | 27750 | 27750 | 27750 | 27750 | 9 |
| 363 | 20231116 | 135200 | 2788011500 | 27750 | 27700 | 27750 | 27700 | 131 |
| 364 | 20231116 | 135100 | 2784377800 | 27750 | 27750 | 27750 | 27750 | 1 |
| 365 | 20231116 | 135000 | 2784350050 | 27750 | 27700 | 27750 | 27700 | 142 |
| 366 | 20231116 | 134900 | 2780416400 | 27700 | 27700 | 27700 | 27700 | 110 |
| 367 | 20231116 | 134800 | 2777369400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 368 | 20231116 | 134700 | 2777341650 | 27550 | 27650 | 27650 | 27550 | 1005 |
| 369 | 20231116 | 134600 | 2749640300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 370 | 20231116 | 134500 | 2749640300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 371 | 20231116 | 134400 | 2749640300 | 27650 | 27650 | 27650 | 27650 | 20 |
| 372 | 20231116 | 134300 | 2749087300 | 27650 | 27750 | 27750 | 27650 | 257 |
| 373 | 20231116 | 134200 | 2741981150 | 27700 | 27700 | 27700 | 27700 | 22 |
| 374 | 20231116 | 134100 | 2741371750 | 27700 | 27600 | 27700 | 27600 | 1080 |
| 375 | 20231116 | 134000 | 2711533950 | 27700 | 27550 | 27700 | 27550 | 76 |
| 376 | 20231116 | 133900 | 2709439550 | 27550 | 27600 | 27600 | 27550 | 1000 |
| 377 | 20231116 | 133800 | 2681865900 | 27600 | 27700 | 27700 | 27600 | 701 |
| 378 | 20231116 | 133700 | 2662506450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 379 | 20231116 | 133600 | 2662506450 | 27750 | 27750 | 27750 | 27750 | 1 |
| 380 | 20231116 | 133500 | 2662478700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 381 | 20231116 | 133400 | 2662478700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 382 | 20231116 | 133300 | 2662478700 | 27650 | 27700 | 27800 | 27650 | 759 |
| 383 | 20231116 | 133200 | 2641474150 | 27700 | 27800 | 27800 | 27700 | 130 |
| 384 | 20231116 | 133100 | 2637864800 | 27800 | 27700 | 27800 | 27650 | 791 |
| 385 | 20231116 | 133000 | 2615928350 | 27750 | 27750 | 27750 | 27750 | 35 |
| 386 | 20231116 | 132900 | 2614957100 | 27750 | 27750 | 27750 | 27750 | 4 |
| 387 | 20231116 | 132800 | 2614846100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 388 | 20231116 | 132700 | 2614846100 | 27750 | 27750 | 27750 | 27750 | 1 |
| 389 | 20231116 | 132600 | 2614818350 | 27750 | 27750 | 27750 | 27700 | 405 |
| 390 | 20231116 | 132500 | 2603597100 | 27750 | 27750 | 27750 | 27750 | 8 |
| 391 | 20231116 | 132400 | 2603375100 | 27800 | 27800 | 27800 | 27800 | 77 |
| 392 | 20231116 | 132300 | 2601234500 | 27750 | 27750 | 27750 | 27750 | 6 |
| 393 | 20231116 | 132200 | 2601068000 | 27750 | 27750 | 27750 | 27750 | 265 |
| 394 | 20231116 | 132100 | 2593714250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 395 | 20231116 | 132000 | 2593714250 | 27700 | 27750 | 27750 | 27700 | 160 |
| 396 | 20231116 | 131900 | 2589275700 | 27750 | 27800 | 27800 | 27750 | 179 |
| 397 | 20231116 | 131800 | 2584308250 | 27800 | 27800 | 27800 | 27800 | 482 |
| 398 | 20231116 | 131700 | 2570908650 | 27800 | 27800 | 27800 | 27800 | 36 |
| 399 | 20231116 | 131600 | 2569907850 | 27800 | 27850 | 27850 | 27800 | 216 |
| 400 | 20231116 | 131500 | 2563893050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 401 | 20231116 | 131400 | 2563865200 | 27850 | 27850 | 27850 | 27850 | 1 |
| 402 | 20231116 | 131300 | 2563837350 | 27850 | 27850 | 27850 | 27850 | 2 |
| 403 | 20231116 | 131200 | 2563781650 | 27850 | 27850 | 27850 | 27850 | 5 |
| 404 | 20231116 | 131100 | 2563642400 | 27850 | 27850 | 27850 | 27850 | 3 |
| 405 | 20231116 | 131000 | 2563558850 | 27850 | 27850 | 27850 | 27850 | 120 |
| 406 | 20231116 | 130900 | 2560216850 | 27850 | 27850 | 27850 | 27850 | 185 |
| 407 | 20231116 | 130800 | 2555064600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 408 | 20231116 | 130700 | 2555064600 | 27800 | 27800 | 27800 | 27800 | 41 |
| 409 | 20231116 | 130600 | 2553924800 | 27800 | 27800 | 27800 | 27800 | 907 |
| 410 | 20231116 | 130500 | 2528710200 | 27800 | 27800 | 27800 | 27800 | 74 |
| 411 | 20231116 | 130400 | 2526653000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 412 | 20231116 | 130300 | 2526653000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 413 | 20231116 | 130200 | 2526653000 | 27800 | 27800 | 27800 | 27800 | 230 |
| 414 | 20231116 | 130100 | 2520259000 | 27750 | 27750 | 27750 | 27750 | 35 |
| 415 | 20231116 | 130000 | 2519287750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 416 | 20231116 | 125900 | 2519287750 | 27750 | 27800 | 27800 | 27750 | 133 |
| 417 | 20231116 | 125800 | 2515595350 | 27750 | 27750 | 27750 | 27750 | 1 |
| 418 | 20231116 | 125700 | 2515567600 | 27750 | 27800 | 27800 | 27750 | 4 |
| 419 | 20231116 | 125600 | 2515456500 | 27750 | 27750 | 27750 | 27750 | 511 |
| 420 | 20231116 | 125500 | 2501276250 | 27700 | 27600 | 27700 | 27600 | 54 |
| 421 | 20231116 | 125400 | 2499783550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 422 | 20231116 | 125300 | 2499783550 | 27650 | 27650 | 27650 | 27600 | 183 |
| 423 | 20231116 | 125200 | 2494723650 | 27650 | 27650 | 27650 | 27650 | 100 |
| 424 | 20231116 | 125100 | 2491958650 | 27650 | 27650 | 27650 | 27650 | 10 |
| 425 | 20231116 | 125000 | 2491682150 | 27650 | 27650 | 27650 | 27650 | 159 |
| 426 | 20231116 | 124900 | 2487285800 | 27600 | 27600 | 27600 | 27600 | 59 |
| 427 | 20231116 | 124800 | 2485657400 | 27650 | 27650 | 27650 | 27650 | 5 |
| 428 | 20231116 | 124700 | 2485519150 | 27650 | 27650 | 27650 | 27650 | 1 |
| 429 | 20231116 | 124600 | 2485491500 | 27500 | 27600 | 27600 | 27500 | 1943 |
| 430 | 20231116 | 124500 | 2432021900 | 27600 | 27600 | 27600 | 27600 | 1 |
| 431 | 20231116 | 124400 | 2431994300 | 27600 | 27600 | 27600 | 27600 | 727 |
| 432 | 20231116 | 124300 | 2411929100 | 27600 | 27600 | 27600 | 27600 | 129 |
| 433 | 20231116 | 124200 | 2408368700 | 27650 | 27650 | 27650 | 27650 | 377 |
| 434 | 20231116 | 124100 | 2397944650 | 27700 | 27700 | 27700 | 27700 | 347 |
| 435 | 20231116 | 124000 | 2388332750 | 27700 | 27700 | 27700 | 27700 | 45 |
| 436 | 20231116 | 123900 | 2387086250 | 27700 | 27700 | 27700 | 27700 | 100 |
| 437 | 20231116 | 123800 | 2384316250 | 27700 | 27700 | 27700 | 27700 | 135 |
| 438 | 20231116 | 123700 | 2380576750 | 27700 | 27700 | 27700 | 27700 | 74 |
| 439 | 20231116 | 123600 | 2378526950 | 27650 | 27700 | 27700 | 27650 | 185 |
| 440 | 20231116 | 123500 | 2373402550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 441 | 20231116 | 123400 | 2373402550 | 27700 | 27700 | 27700 | 27700 | 41 |
| 442 | 20231116 | 123300 | 2372266850 | 27700 | 27700 | 27700 | 27700 | 34 |
| 443 | 20231116 | 123200 | 2371325050 | 27650 | 27650 | 27650 | 27650 | 13 |
| 444 | 20231116 | 123100 | 2370965600 | 27650 | 27650 | 27650 | 27650 | 2 |
| 445 | 20231116 | 123000 | 2370910300 | 27700 | 27800 | 27800 | 27700 | 121 |
| 446 | 20231116 | 122900 | 2367556000 | 27750 | 27750 | 27750 | 27750 | 198 |
| 447 | 20231116 | 122800 | 2362061500 | 27750 | 27750 | 27750 | 27750 | 173 |
| 448 | 20231116 | 122700 | 2357260750 | 27750 | 27750 | 27750 | 27750 | 50 |
| 449 | 20231116 | 122600 | 2355873250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 450 | 20231116 | 122500 | 2355873250 | 27750 | 27750 | 27750 | 27750 | 72 |
| 451 | 20231116 | 122400 | 2353875250 | 27800 | 27800 | 27800 | 27800 | 121 |
| 452 | 20231116 | 122300 | 2350511450 | 27800 | 27750 | 27800 | 27750 | 83 |
| 453 | 20231116 | 122200 | 2348208150 | 27750 | 27750 | 27750 | 27750 | 126 |
| 454 | 20231116 | 122100 | 2344711650 | 27750 | 27750 | 27750 | 27750 | 2 |
| 455 | 20231116 | 122000 | 2344656150 | 27750 | 27750 | 27750 | 27750 | 401 |
| 456 | 20231116 | 121900 | 2333528400 | 27750 | 27750 | 27750 | 27750 | 297 |
| 457 | 20231116 | 121800 | 2325286650 | 27750 | 27750 | 27750 | 27750 | 52 |
| 458 | 20231116 | 121700 | 2323843650 | 27800 | 27800 | 27800 | 27800 | 801 |
| 459 | 20231116 | 121600 | 2301575850 | 27850 | 27850 | 27850 | 27800 | 142 |
| 460 | 20231116 | 121500 | 2297621650 | 27850 | 27800 | 27850 | 27800 | 38 |
| 461 | 20231116 | 121400 | 2296565200 | 27800 | 27850 | 27850 | 27800 | 163 |
| 462 | 20231116 | 121300 | 2292032850 | 27850 | 27850 | 27850 | 27850 | 4 |
| 463 | 20231116 | 121200 | 2291921450 | 27850 | 27850 | 27850 | 27850 | 132 |
| 464 | 20231116 | 121100 | 2288245250 | 27850 | 27850 | 27850 | 27850 | 145 |
| 465 | 20231116 | 121000 | 2284207000 | 27800 | 27850 | 27850 | 27800 | 928 |
| 466 | 20231116 | 120900 | 2258378200 | 27800 | 27850 | 27850 | 27800 | 19 |
| 467 | 20231116 | 120800 | 2257849100 | 27800 | 27850 | 27850 | 27800 | 6 |
| 468 | 20231116 | 120700 | 2257682250 | 27850 | 27850 | 27850 | 27850 | 125 |
| 469 | 20231116 | 120600 | 2254201000 | 27850 | 27800 | 27850 | 27800 | 69 |
| 470 | 20231116 | 120500 | 2252282600 | 27800 | 27800 | 27800 | 27800 | 617 |
| 471 | 20231116 | 120400 | 2235130000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 472 | 20231116 | 120300 | 2235130000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 473 | 20231116 | 120200 | 2235130000 | 27700 | 27700 | 27700 | 27700 | 100 |
| 474 | 20231116 | 120100 | 2232360000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 475 | 20231116 | 120000 | 2232360000 | 27700 | 27700 | 27700 | 27700 | 13 |
| 476 | 20231116 | 115900 | 2231999900 | 27700 | 27700 | 27750 | 27700 | 450 |
| 477 | 20231116 | 115800 | 2219519850 | 27750 | 27650 | 27750 | 27650 | 56 |
| 478 | 20231116 | 115700 | 2217970850 | 27700 | 27700 | 27700 | 27700 | 19 |
| 479 | 20231116 | 115600 | 2217444550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 480 | 20231116 | 115500 | 2217444550 | 27700 | 27750 | 27750 | 27700 | 46 |
| 481 | 20231116 | 115400 | 2216170300 | 27650 | 27650 | 27650 | 27650 | 3 |
| 482 | 20231116 | 115300 | 2216087350 | 27700 | 27700 | 27750 | 27700 | 115 |
| 483 | 20231116 | 115200 | 2212901600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 484 | 20231116 | 115100 | 2212901600 | 27700 | 27700 | 27700 | 27700 | 100 |
| 485 | 20231116 | 115000 | 2210131600 | 27700 | 27750 | 27750 | 27700 | 155 |
| 486 | 20231116 | 114900 | 2205830550 | 27750 | 27800 | 27800 | 27750 | 15 |
| 487 | 20231116 | 114800 | 2205413800 | 27750 | 27800 | 27800 | 27750 | 13 |
| 488 | 20231116 | 114700 | 2205052450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 489 | 20231116 | 114600 | 2205052450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 490 | 20231116 | 114500 | 2205024650 | 27800 | 27800 | 27800 | 27800 | 2 |
| 491 | 20231116 | 114400 | 2204969050 | 27800 | 27750 | 27800 | 27750 | 30 |
| 492 | 20231116 | 114300 | 2204135300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 493 | 20231116 | 114200 | 2204135300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 494 | 20231116 | 114100 | 2204135300 | 27750 | 27750 | 27750 | 27750 | 20 |
| 495 | 20231116 | 114000 | 2203580300 | 27750 | 27750 | 27750 | 27750 | 20 |
| 496 | 20231116 | 113900 | 2203025300 | 27750 | 27800 | 27800 | 27750 | 152 |
| 497 | 20231116 | 113800 | 2198800250 | 27800 | 27800 | 27800 | 27800 | 15 |
| 498 | 20231116 | 113700 | 2198383250 | 27800 | 27800 | 27800 | 27800 | 30 |
| 499 | 20231116 | 113600 | 2197549250 | 27800 | 27800 | 27800 | 27800 | 1 |
| 500 | 20231116 | 113500 | 2197521450 | 27750 | 27800 | 27800 | 27750 | 133 |
| 501 | 20231116 | 113400 | 2193825600 | 27800 | 27800 | 27800 | 27800 | 78 |
| 502 | 20231116 | 113300 | 2191657200 | 27750 | 27800 | 27800 | 27750 | 15 |
| 503 | 20231116 | 113200 | 2191240450 | 27800 | 27850 | 27850 | 27800 | 130 |
| 504 | 20231116 | 113100 | 2187621450 | 27800 | 27800 | 27800 | 27800 | 401 |
| 505 | 20231116 | 113000 | 2176473650 | 27800 | 27750 | 27800 | 27750 | 22 |
| 506 | 20231116 | 112900 | 2175862550 | 27750 | 27750 | 27750 | 27750 | 44 |
| 507 | 20231116 | 112800 | 2174641550 | 27750 | 27800 | 27850 | 27750 | 284 |
| 508 | 20231116 | 112700 | 2166748200 | 27850 | 27850 | 27850 | 27850 | 84 |
| 509 | 20231116 | 112600 | 2164408800 | 27800 | 27850 | 27850 | 27800 | 11 |
| 510 | 20231116 | 112500 | 2164102550 | 27850 | 27800 | 27850 | 27800 | 661 |
| 511 | 20231116 | 112400 | 2145725150 | 27800 | 27850 | 27850 | 27800 | 5 |
| 512 | 20231116 | 112300 | 2145585950 | 27850 | 27800 | 27850 | 27800 | 16 |
| 513 | 20231116 | 112200 | 2145141100 | 27800 | 27800 | 27800 | 27800 | 432 |
| 514 | 20231116 | 112100 | 2133131500 | 27800 | 27850 | 27850 | 27800 | 9 |
| 515 | 20231116 | 112000 | 2132881150 | 27850 | 27800 | 27850 | 27800 | 17 |
| 516 | 20231116 | 111900 | 2132408200 | 27850 | 27800 | 27850 | 27800 | 65 |
| 517 | 20231116 | 111800 | 2130601150 | 27800 | 27800 | 27800 | 27800 | 221 |
| 518 | 20231116 | 111700 | 2124457350 | 27800 | 27800 | 27800 | 27800 | 5 |
| 519 | 20231116 | 111600 | 2124318350 | 27800 | 27800 | 27850 | 27750 | 1197 |
| 520 | 20231116 | 111500 | 2091014450 | 27750 | 27700 | 27750 | 27700 | 120 |
| 521 | 20231116 | 111400 | 2087685300 | 27700 | 27750 | 27750 | 27700 | 78 |
| 522 | 20231116 | 111300 | 2085521500 | 27700 | 27700 | 27750 | 27700 | 723 |
| 523 | 20231116 | 111200 | 2065472100 | 27600 | 27600 | 27600 | 27600 | 58 |
| 524 | 20231116 | 111100 | 2063871300 | 27600 | 27600 | 27600 | 27550 | 548 |
| 525 | 20231116 | 111000 | 2048746950 | 27550 | 27600 | 27600 | 27550 | 1458 |
| 526 | 20231116 | 110900 | 2008560700 | 27600 | 27600 | 27600 | 27600 | 176 |
| 527 | 20231116 | 110800 | 2003703100 | 27600 | 27650 | 27650 | 27600 | 30 |
| 528 | 20231116 | 110700 | 2002873650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 529 | 20231116 | 110600 | 2002873650 | 27650 | 27700 | 27700 | 27650 | 301 |
| 530 | 20231116 | 110500 | 1994550950 | 27700 | 27700 | 27700 | 27700 | 200 |
| 531 | 20231116 | 110400 | 1989010950 | 27700 | 27750 | 27750 | 27700 | 50 |
| 532 | 20231116 | 110300 | 1987625850 | 27700 | 27750 | 27750 | 27700 | 897 |
| 533 | 20231116 | 110200 | 1962736600 | 27800 | 27850 | 27850 | 27800 | 472 |
| 534 | 20231116 | 110100 | 1949613000 | 27850 | 27800 | 27850 | 27800 | 485 |
| 535 | 20231116 | 110000 | 1936116900 | 27800 | 27650 | 27800 | 27650 | 1620 |
| 536 | 20231116 | 105900 | 1891241550 | 27600 | 27650 | 27650 | 27600 | 1112 |
| 537 | 20231116 | 105800 | 1860547800 | 27600 | 27700 | 27700 | 27600 | 1522 |
| 538 | 20231116 | 105700 | 1818464500 | 27650 | 27650 | 27650 | 27650 | 1 |
| 539 | 20231116 | 105600 | 1818436850 | 27650 | 27650 | 27650 | 27650 | 52 |
| 540 | 20231116 | 105500 | 1816999050 | 27650 | 27650 | 27650 | 27650 | 201 |
| 541 | 20231116 | 105400 | 1811441400 | 27650 | 27650 | 27650 | 27650 | 480 |
| 542 | 20231116 | 105300 | 1798169400 | 27650 | 27650 | 27650 | 27650 | 56 |
| 543 | 20231116 | 105200 | 1796621000 | 27650 | 27650 | 27650 | 27650 | 141 |
| 544 | 20231116 | 105100 | 1792722350 | 27700 | 27650 | 27700 | 27650 | 113 |
| 545 | 20231116 | 105000 | 1789597650 | 27650 | 27650 | 27700 | 27650 | 552 |
| 546 | 20231116 | 104900 | 1774328750 | 27650 | 27600 | 27650 | 27600 | 302 |
| 547 | 20231116 | 104800 | 1765980500 | 27650 | 27650 | 27650 | 27650 | 700 |
| 548 | 20231116 | 104700 | 1746625500 | 27600 | 27600 | 27600 | 27600 | 457 |
| 549 | 20231116 | 104600 | 1734012300 | 27550 | 27550 | 27600 | 27550 | 511 |
| 550 | 20231116 | 104500 | 1719924350 | 27550 | 27500 | 27550 | 27500 | 225 |
| 551 | 20231116 | 104400 | 1713731350 | 27550 | 27500 | 27550 | 27500 | 275 |
| 552 | 20231116 | 104300 | 1706162100 | 27550 | 27550 | 27600 | 27550 | 278 |
| 553 | 20231116 | 104200 | 1698503000 | 27550 | 27500 | 27550 | 27400 | 158 |
| 554 | 20231116 | 104100 | 1694159750 | 27500 | 27500 | 27500 | 27500 | 194 |
| 555 | 20231116 | 104000 | 1688824750 | 27400 | 27350 | 27400 | 27350 | 516 |
| 556 | 20231116 | 103900 | 1674702150 | 27350 | 27400 | 27400 | 27250 | 1299 |
| 557 | 20231116 | 103800 | 1639179700 | 27600 | 27300 | 27600 | 27300 | 977 |
| 558 | 20231116 | 103700 | 1612426750 | 27300 | 27400 | 27450 | 27300 | 2232 |
| 559 | 20231116 | 103600 | 1551362300 | 27450 | 27450 | 27450 | 27450 | 362 |
| 560 | 20231116 | 103500 | 1541425400 | 27450 | 27450 | 27500 | 27400 | 263 |
| 561 | 20231116 | 103400 | 1534208500 | 27450 | 27550 | 27600 | 27400 | 3137 |
| 562 | 20231116 | 103300 | 1447936000 | 27600 | 27600 | 27650 | 27550 | 2186 |
| 563 | 20231116 | 103200 | 1387611150 | 27600 | 27800 | 27800 | 27600 | 1014 |
| 564 | 20231116 | 103100 | 1359564800 | 27700 | 27750 | 27800 | 27700 | 62 |
| 565 | 20231116 | 103000 | 1357844050 | 27750 | 27800 | 27850 | 27750 | 650 |
| 566 | 20231116 | 102900 | 1339792600 | 27850 | 27850 | 27850 | 27850 | 285 |
| 567 | 20231116 | 102800 | 1331855350 | 27900 | 27850 | 27900 | 27850 | 549 |
| 568 | 20231116 | 102700 | 1316538300 | 27900 | 27750 | 27900 | 27750 | 1176 |
| 569 | 20231116 | 102600 | 1283844900 | 27700 | 27650 | 27700 | 27600 | 2242 |
| 570 | 20231116 | 102500 | 1221746650 | 27650 | 27650 | 27650 | 27600 | 496 |
| 571 | 20231116 | 102400 | 1208045500 | 27650 | 27600 | 27650 | 27600 | 1755 |
| 572 | 20231116 | 102300 | 1159605000 | 27650 | 27600 | 27650 | 27600 | 161 |
| 573 | 20231116 | 102200 | 1155154200 | 27650 | 27700 | 27700 | 27650 | 1172 |
| 574 | 20231116 | 102100 | 1122733600 | 27650 | 27650 | 27700 | 27650 | 175 |
| 575 | 20231116 | 102000 | 1117890500 | 27650 | 27650 | 27650 | 27650 | 207 |
| 576 | 20231116 | 101900 | 1112166950 | 27650 | 27800 | 27800 | 27650 | 3153 |
| 577 | 20231116 | 101800 | 1024672600 | 27900 | 27900 | 27900 | 27800 | 162 |
| 578 | 20231116 | 101700 | 1020157200 | 27900 | 28000 | 28000 | 27900 | 1334 |
| 579 | 20231116 | 101600 | 982870750 | 27950 | 27950 | 28000 | 27950 | 545 |
| 580 | 20231116 | 101500 | 967615700 | 27950 | 27850 | 27950 | 27750 | 3482 |
| 581 | 20231116 | 101400 | 870586450 | 27800 | 27750 | 27800 | 27750 | 531 |
| 582 | 20231116 | 101300 | 855829700 | 27750 | 27800 | 27850 | 27750 | 618 |
| 583 | 20231116 | 101200 | 838648250 | 27850 | 27900 | 27950 | 27800 | 1474 |
| 584 | 20231116 | 101100 | 797614850 | 27900 | 27950 | 27950 | 27850 | 742 |
| 585 | 20231116 | 101000 | 776912700 | 27900 | 28050 | 28050 | 27900 | 691 |
| 586 | 20231116 | 100900 | 757575050 | 28050 | 28100 | 28100 | 27950 | 781 |
| 587 | 20231116 | 100800 | 735685150 | 28050 | 27800 | 28050 | 27800 | 2690 |
| 588 | 20231116 | 100700 | 660394150 | 27900 | 28050 | 28050 | 27850 | 1362 |
| 589 | 20231116 | 100600 | 622397300 | 28000 | 28000 | 28050 | 27900 | 3352 |
| 590 | 20231116 | 100500 | 528572050 | 28000 | 27800 | 28100 | 27750 | 8506 |
| 591 | 20231116 | 100400 | 290861800 | 27650 | 27750 | 27800 | 27600 | 3465 |
| 592 | 20231116 | 100300 | 194925600 | 27700 | 27650 | 27750 | 27600 | 1249 |
| 593 | 20231116 | 100200 | 160357450 | 27650 | 27700 | 27700 | 27600 | 717 |
| 594 | 20231116 | 100100 | 140521000 | 27750 | 27750 | 27750 | 27600 | 1048 |
| 595 | 20231116 | 100000 | 111512200 | 27750 | 27650 | 27800 | 27650 | 4026 |