32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 3 | 20231116 | 200000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231116 | 195900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231116 | 195800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231116 | 195700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231116 | 195600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231116 | 195500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231116 | 195400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231116 | 195300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231116 | 195200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231116 | 195100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231116 | 195000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231116 | 194900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231116 | 194800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231116 | 194700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231116 | 194600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231116 | 194500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231116 | 194400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231116 | 194300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231116 | 194200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231116 | 194100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231116 | 194000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231116 | 193900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231116 | 193800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231116 | 193700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231116 | 193600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231116 | 193500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231116 | 193400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231116 | 193300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231116 | 193200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231116 | 193100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 33 | 20231116 | 193000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231116 | 192900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231116 | 192800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231116 | 192700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231116 | 192600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231116 | 192500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231116 | 192400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231116 | 192300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231116 | 192200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231116 | 192100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231116 | 192000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231116 | 191900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231116 | 191800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231116 | 191700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231116 | 191600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231116 | 191500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231116 | 191400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231116 | 191300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231116 | 191200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231116 | 191100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231116 | 191000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231116 | 190900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231116 | 190800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231116 | 190700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231116 | 190600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231116 | 190500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231116 | 190400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231116 | 190300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231116 | 190200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231116 | 190100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 63 | 20231116 | 190000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231116 | 185900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231116 | 185800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231116 | 185700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231116 | 185600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231116 | 185500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231116 | 185400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231116 | 185300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231116 | 185200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231116 | 185100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231116 | 185000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231116 | 184900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231116 | 184800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231116 | 184700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231116 | 184600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231116 | 184500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231116 | 184400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231116 | 184300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231116 | 184200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231116 | 184100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231116 | 184000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231116 | 183900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231116 | 183800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231116 | 183700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231116 | 183600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231116 | 183500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231116 | 183400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231116 | 183300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231116 | 183200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231116 | 183100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 93 | 20231116 | 183000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231116 | 182900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231116 | 182800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231116 | 182700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231116 | 182600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231116 | 182500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231116 | 182400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231116 | 182300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231116 | 182200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231116 | 182100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231116 | 182000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231116 | 181900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231116 | 181800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231116 | 181700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231116 | 181600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231116 | 181500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231116 | 181400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231116 | 181300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231116 | 181200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231116 | 181100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231116 | 181000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231116 | 180900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231116 | 180800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231116 | 180700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231116 | 180600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231116 | 180500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231116 | 180400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231116 | 180300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231116 | 180200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231116 | 180100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 123 | 20231116 | 180000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231116 | 175900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231116 | 175800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231116 | 175700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231116 | 175600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231116 | 175500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231116 | 175400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231116 | 175300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231116 | 175200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231116 | 175100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231116 | 175000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231116 | 174900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231116 | 174800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231116 | 174700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231116 | 174600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231116 | 174500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231116 | 174400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231116 | 174300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231116 | 174200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231116 | 174100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231116 | 174000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231116 | 173900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231116 | 173800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231116 | 173700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231116 | 173600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231116 | 173500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231116 | 173400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231116 | 173300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231116 | 173200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231116 | 173100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 153 | 20231116 | 173000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231116 | 172900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231116 | 172800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231116 | 172700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231116 | 172600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231116 | 172500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231116 | 172400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231116 | 172300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231116 | 172200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231116 | 172100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231116 | 172000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231116 | 171900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231116 | 171800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231116 | 171700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231116 | 171600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231116 | 171500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231116 | 171400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231116 | 171300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231116 | 171200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231116 | 171100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231116 | 171000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231116 | 170900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231116 | 170800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231116 | 170700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231116 | 170600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231116 | 170500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231116 | 170400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231116 | 170300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231116 | 170200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231116 | 170100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 183 | 20231116 | 170000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231116 | 165900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231116 | 165800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231116 | 165700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231116 | 165600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231116 | 165500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231116 | 165400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231116 | 165300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231116 | 165200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231116 | 165100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231116 | 165000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231116 | 164900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231116 | 164800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231116 | 164700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231116 | 164600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231116 | 164500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231116 | 164400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231116 | 164300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231116 | 164200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231116 | 164100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231116 | 164000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231116 | 163900 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231116 | 163800 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231116 | 163700 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231116 | 163600 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231116 | 163500 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231116 | 163400 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231116 | 163300 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231116 | 163200 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231116 | 163100 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 213 | 20231116 | 163000 | 3668407900 | 22900 | 22900 | 22900 | 22900 | 2861 |
| 214 | 20231116 | 162900 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231116 | 162800 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231116 | 162700 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231116 | 162600 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231116 | 162500 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231116 | 162400 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231116 | 162300 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231116 | 162200 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231116 | 162100 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231116 | 162000 | 3602891000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231116 | 161900 | 3602891000 | 22950 | 22850 | 22950 | 22650 | 2981 |
| 225 | 20231116 | 161800 | 3534560950 | 22850 | 22900 | 22900 | 22850 | 144 |
| 226 | 20231116 | 161700 | 3531269550 | 22900 | 22850 | 22900 | 22800 | 1337 |
| 227 | 20231116 | 161600 | 3500701650 | 22850 | 22650 | 22850 | 22650 | 2593 |
| 228 | 20231116 | 161500 | 3441686400 | 22650 | 22700 | 22800 | 22650 | 1119 |
| 229 | 20231116 | 161400 | 3416335850 | 22650 | 22750 | 22750 | 22650 | 506 |
| 230 | 20231116 | 161300 | 3404847950 | 22750 | 22750 | 22750 | 22750 | 2 |
| 231 | 20231116 | 161200 | 3404802450 | 22900 | 22750 | 22950 | 22750 | 3161 |
| 232 | 20231116 | 161100 | 3332450950 | 22800 | 22800 | 22800 | 22800 | 50 |
| 233 | 20231116 | 161000 | 3331310950 | 22800 | 22800 | 22950 | 22800 | 6327 |
| 234 | 20231116 | 160900 | 3186416500 | 22800 | 22800 | 22800 | 22800 | 318 |
| 235 | 20231116 | 160800 | 3179166100 | 22800 | 22800 | 22800 | 22750 | 91 |
| 236 | 20231116 | 160700 | 3177092100 | 22850 | 22800 | 22850 | 22700 | 3101 |
| 237 | 20231116 | 160600 | 3106263050 | 22800 | 22600 | 22800 | 22600 | 3102 |
| 238 | 20231116 | 160500 | 3035740800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20231116 | 160400 | 3035740800 | 22600 | 22600 | 22600 | 22600 | 17 |
| 240 | 20231116 | 160300 | 3035356600 | 22600 | 22650 | 22650 | 22600 | 2 |
| 241 | 20231116 | 160200 | 3035311350 | 22650 | 22600 | 22650 | 22550 | 586 |
| 242 | 20231116 | 160100 | 3022067850 | 22550 | 22550 | 22550 | 22550 | 13 |
| 243 | 20231116 | 160000 | 3021774700 | 22550 | 22550 | 22550 | 22550 | 63 |
| 244 | 20231116 | 155900 | 3020354050 | 22600 | 22550 | 22600 | 22550 | 76 |
| 245 | 20231116 | 155800 | 3018639750 | 22550 | 22550 | 22550 | 22550 | 43 |
| 246 | 20231116 | 155700 | 3017670100 | 22550 | 22550 | 22550 | 22550 | 52 |
| 247 | 20231116 | 155600 | 3016497500 | 22550 | 22550 | 22550 | 22550 | 16 |
| 248 | 20231116 | 155500 | 3016136700 | 22550 | 22600 | 22600 | 22550 | 156 |
| 249 | 20231116 | 155400 | 3012618650 | 22550 | 22550 | 22550 | 22550 | 48 |
| 250 | 20231116 | 155300 | 3011536250 | 22600 | 22600 | 22600 | 22600 | 44 |
| 251 | 20231116 | 155200 | 3010541850 | 22550 | 22550 | 22600 | 22550 | 328 |
| 252 | 20231116 | 155100 | 3003137950 | 22550 | 22550 | 22600 | 22550 | 1218 |
| 253 | 20231116 | 155000 | 2975613950 | 22550 | 22550 | 22550 | 22550 | 58 |
| 254 | 20231116 | 154900 | 2974306050 | 22550 | 22550 | 22550 | 22550 | 37 |
| 255 | 20231116 | 154800 | 2973471700 | 22550 | 22550 | 22550 | 22550 | 67 |
| 256 | 20231116 | 154700 | 2971960850 | 22550 | 22550 | 22600 | 22550 | 106 |
| 257 | 20231116 | 154600 | 2969569700 | 22550 | 22550 | 22550 | 22550 | 64 |
| 258 | 20231116 | 154500 | 2968126500 | 22550 | 22550 | 22550 | 22550 | 94 |
| 259 | 20231116 | 154400 | 2966006800 | 22550 | 22550 | 22550 | 22550 | 325 |
| 260 | 20231116 | 154300 | 2958678050 | 22550 | 22550 | 22550 | 22550 | 43 |
| 261 | 20231116 | 154200 | 2957708400 | 22550 | 22550 | 22550 | 22550 | 60 |
| 262 | 20231116 | 154100 | 2956355400 | 22550 | 22550 | 22550 | 22550 | 78 |
| 263 | 20231116 | 154000 | 2954596500 | 22550 | 22550 | 22550 | 22550 | 437 |
| 264 | 20231116 | 153900 | 2944742150 | 22500 | 22500 | 22500 | 22500 | 21 |
| 265 | 20231116 | 153800 | 2944269650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20231116 | 153700 | 2944269650 | 22500 | 22500 | 22500 | 22500 | 84 |
| 267 | 20231116 | 153600 | 2942379650 | 22550 | 22500 | 22550 | 22500 | 205 |
| 268 | 20231116 | 153500 | 2937764150 | 22500 | 22500 | 22500 | 22500 | 344 |
| 269 | 20231116 | 153400 | 2930024150 | 22500 | 22500 | 22500 | 22500 | 5 |
| 270 | 20231116 | 153300 | 2929911650 | 22500 | 22500 | 22500 | 22500 | 688 |
| 271 | 20231116 | 153200 | 2914431650 | 22500 | 22500 | 22500 | 22500 | 522 |
| 272 | 20231116 | 153100 | 2902686650 | 22600 | 22600 | 22600 | 22600 | 193 |
| 273 | 20231116 | 153000 | 2898324850 | 22600 | 22550 | 22600 | 22500 | 266 |
| 274 | 20231116 | 152900 | 2892317800 | 22550 | 22550 | 22550 | 22550 | 300 |
| 275 | 20231116 | 152800 | 2885552800 | 22600 | 22550 | 22600 | 22550 | 110 |
| 276 | 20231116 | 152700 | 2883072200 | 22550 | 22550 | 22550 | 22550 | 90 |
| 277 | 20231116 | 152600 | 2881042700 | 22550 | 22550 | 22550 | 22550 | 38 |
| 278 | 20231116 | 152500 | 2880185800 | 22550 | 22600 | 22600 | 22550 | 107 |
| 279 | 20231116 | 152400 | 2877772850 | 22600 | 22550 | 22600 | 22550 | 22 |
| 280 | 20231116 | 152300 | 2877276650 | 22550 | 22600 | 22600 | 22550 | 33 |
| 281 | 20231116 | 152200 | 2876532100 | 22550 | 22550 | 22600 | 22550 | 132 |
| 282 | 20231116 | 152100 | 2873554950 | 22550 | 22550 | 22550 | 22550 | 524 |
| 283 | 20231116 | 152000 | 2861738750 | 22600 | 22550 | 22600 | 22550 | 4 |
| 284 | 20231116 | 151900 | 2861648400 | 22600 | 22600 | 22600 | 22600 | 2037 |
| 285 | 20231116 | 151800 | 2815612200 | 22600 | 22550 | 22600 | 22550 | 234 |
| 286 | 20231116 | 151700 | 2810332350 | 22550 | 22600 | 22600 | 22550 | 213 |
| 287 | 20231116 | 151600 | 2805527150 | 22550 | 22600 | 22600 | 22550 | 381 |
| 288 | 20231116 | 151500 | 2796921500 | 22550 | 22600 | 22600 | 22550 | 269 |
| 289 | 20231116 | 151400 | 2790842900 | 22600 | 22600 | 22600 | 22600 | 250 |
| 290 | 20231116 | 151300 | 2785192900 | 22550 | 22600 | 22600 | 22550 | 81 |
| 291 | 20231116 | 151200 | 2783364450 | 22600 | 22550 | 22600 | 22550 | 54 |
| 292 | 20231116 | 151100 | 2782145100 | 22550 | 22600 | 22600 | 22550 | 191 |
| 293 | 20231116 | 151000 | 2777834700 | 22600 | 22600 | 22600 | 22600 | 60 |
| 294 | 20231116 | 150900 | 2776478700 | 22600 | 22600 | 22650 | 22600 | 352 |
| 295 | 20231116 | 150800 | 2768523300 | 22600 | 22550 | 22600 | 22550 | 113 |
| 296 | 20231116 | 150700 | 2765975000 | 22550 | 22600 | 22600 | 22550 | 49 |
| 297 | 20231116 | 150600 | 2764867700 | 22600 | 22600 | 22600 | 22600 | 102 |
| 298 | 20231116 | 150500 | 2762562500 | 22600 | 22600 | 22600 | 22600 | 310 |
| 299 | 20231116 | 150400 | 2755556500 | 22650 | 22600 | 22650 | 22600 | 58 |
| 300 | 20231116 | 150300 | 2754245650 | 22600 | 22600 | 22600 | 22600 | 26 |
| 301 | 20231116 | 150200 | 2753658050 | 22650 | 22600 | 22700 | 22600 | 181 |
| 302 | 20231116 | 150100 | 2749554250 | 22600 | 22550 | 22600 | 22550 | 1669 |
| 303 | 20231116 | 150000 | 2711835700 | 22600 | 22550 | 22600 | 22500 | 201 |
| 304 | 20231116 | 145900 | 2707302500 | 22550 | 22550 | 22550 | 22550 | 1050 |
| 305 | 20231116 | 145800 | 2683625000 | 22550 | 22650 | 22650 | 22550 | 995 |
| 306 | 20231116 | 145700 | 2661140200 | 22650 | 22650 | 22650 | 22650 | 760 |
| 307 | 20231116 | 145600 | 2643926200 | 22700 | 22700 | 22700 | 22700 | 611 |
| 308 | 20231116 | 145500 | 2630056500 | 22700 | 22750 | 22750 | 22700 | 657 |
| 309 | 20231116 | 145400 | 2615139150 | 22750 | 22750 | 22750 | 22700 | 137 |
| 310 | 20231116 | 145300 | 2612023950 | 22750 | 22700 | 22750 | 22700 | 67 |
| 311 | 20231116 | 145200 | 2610499750 | 22750 | 22700 | 22750 | 22700 | 145 |
| 312 | 20231116 | 145100 | 2607202000 | 22750 | 22750 | 22750 | 22750 | 970 |
| 313 | 20231116 | 145000 | 2585134500 | 22750 | 22750 | 22800 | 22750 | 168 |
| 314 | 20231116 | 144900 | 2581312200 | 22800 | 22700 | 22800 | 22700 | 875 |
| 315 | 20231116 | 144800 | 2561394850 | 22700 | 22700 | 22700 | 22650 | 98 |
| 316 | 20231116 | 144700 | 2559171400 | 22700 | 22650 | 22750 | 22650 | 1829 |
| 317 | 20231116 | 144600 | 2517650900 | 22700 | 22600 | 22700 | 22600 | 1296 |
| 318 | 20231116 | 144500 | 2488321400 | 22600 | 22550 | 22650 | 22550 | 195 |
| 319 | 20231116 | 144400 | 2483915500 | 22600 | 22600 | 22600 | 22600 | 591 |
| 320 | 20231116 | 144300 | 2470558900 | 22600 | 22600 | 22600 | 22550 | 147 |
| 321 | 20231116 | 144200 | 2467237050 | 22650 | 22550 | 22650 | 22550 | 692 |
| 322 | 20231116 | 144100 | 2451576200 | 22550 | 22550 | 22550 | 22500 | 1009 |
| 323 | 20231116 | 144000 | 2428824950 | 22600 | 22600 | 22650 | 22600 | 455 |
| 324 | 20231116 | 143900 | 2418541450 | 22600 | 22600 | 22650 | 22600 | 270 |
| 325 | 20231116 | 143800 | 2412438450 | 22600 | 22600 | 22650 | 22600 | 1113 |
| 326 | 20231116 | 143700 | 2387264050 | 22600 | 22600 | 22600 | 22600 | 71 |
| 327 | 20231116 | 143600 | 2385659450 | 22600 | 22600 | 22650 | 22600 | 155 |
| 328 | 20231116 | 143500 | 2382155600 | 22700 | 22750 | 22750 | 22600 | 1486 |
| 329 | 20231116 | 143400 | 2348456850 | 22750 | 22700 | 22750 | 22650 | 226 |
| 330 | 20231116 | 143300 | 2343322000 | 22650 | 22600 | 22650 | 22550 | 1097 |
| 331 | 20231116 | 143200 | 2318520050 | 22600 | 22700 | 22700 | 22600 | 903 |
| 332 | 20231116 | 143100 | 2298083900 | 22700 | 22850 | 22850 | 22650 | 5488 |
| 333 | 20231116 | 143000 | 2173069600 | 22850 | 22850 | 23000 | 22850 | 5135 |
| 334 | 20231116 | 142900 | 2055395900 | 22850 | 22950 | 22950 | 22800 | 7570 |
| 335 | 20231116 | 142800 | 1882180850 | 22900 | 22650 | 23000 | 22550 | 23595 |
| 336 | 20231116 | 142700 | 1343402400 | 22650 | 22300 | 22700 | 22250 | 9035 |
| 337 | 20231116 | 142600 | 1139792900 | 22300 | 22150 | 22300 | 22150 | 1089 |
| 338 | 20231116 | 142500 | 1115599400 | 22150 | 22100 | 22150 | 22100 | 346 |
| 339 | 20231116 | 142400 | 1107947350 | 22100 | 22100 | 22200 | 22100 | 41 |
| 340 | 20231116 | 142300 | 1107039400 | 22100 | 22200 | 22200 | 22100 | 177 |
| 341 | 20231116 | 142200 | 1103111800 | 22100 | 22150 | 22250 | 22100 | 2663 |
| 342 | 20231116 | 142100 | 1043879350 | 22150 | 22200 | 22300 | 22150 | 364 |
| 343 | 20231116 | 142000 | 1035798700 | 22200 | 22000 | 22300 | 22000 | 2580 |
| 344 | 20231116 | 141900 | 978710200 | 21950 | 22000 | 22050 | 21950 | 638 |
| 345 | 20231116 | 141800 | 964679200 | 22000 | 22000 | 22050 | 22000 | 53 |
| 346 | 20231116 | 141700 | 963512850 | 22000 | 22000 | 22050 | 21950 | 3568 |
| 347 | 20231116 | 141600 | 885001900 | 22000 | 22000 | 22000 | 22000 | 277 |
| 348 | 20231116 | 141500 | 878907900 | 22100 | 22000 | 22150 | 21850 | 2737 |
| 349 | 20231116 | 141400 | 818725000 | 22050 | 21800 | 22050 | 21800 | 687 |
| 350 | 20231116 | 141300 | 803682700 | 21800 | 22000 | 22000 | 21800 | 1336 |
| 351 | 20231116 | 141200 | 774435350 | 22000 | 22400 | 22400 | 21700 | 6383 |
| 352 | 20231116 | 141100 | 633993100 | 22400 | 21650 | 22700 | 21600 | 13649 |
| 353 | 20231116 | 141000 | 331645050 | 21600 | 21650 | 21650 | 21600 | 124 |
| 354 | 20231116 | 140900 | 328960500 | 21700 | 21700 | 21700 | 21700 | 8 |
| 355 | 20231116 | 140800 | 328786900 | 21700 | 21700 | 21700 | 21700 | 692 |
| 356 | 20231116 | 140700 | 313770500 | 21650 | 21600 | 21650 | 21600 | 108 |
| 357 | 20231116 | 140600 | 311433150 | 21600 | 21600 | 21600 | 21600 | 2 |
| 358 | 20231116 | 140500 | 311389950 | 21650 | 21600 | 21650 | 21600 | 137 |
| 359 | 20231116 | 140400 | 308425000 | 21600 | 21600 | 21600 | 21600 | 2 |
| 360 | 20231116 | 140300 | 308381800 | 21600 | 21550 | 21600 | 21550 | 19 |
| 361 | 20231116 | 140200 | 307972300 | 21600 | 21600 | 21600 | 21600 | 139 |
| 362 | 20231116 | 140100 | 304969900 | 21550 | 21550 | 21550 | 21550 | 15 |
| 363 | 20231116 | 140000 | 304646650 | 21550 | 21550 | 21550 | 21550 | 1 |
| 364 | 20231116 | 135900 | 304625100 | 21550 | 21550 | 21550 | 21550 | 18 |
| 365 | 20231116 | 135800 | 304237200 | 21550 | 21550 | 21550 | 21550 | 46 |
| 366 | 20231116 | 135700 | 303245900 | 21550 | 21550 | 21550 | 21550 | 1 |
| 367 | 20231116 | 135600 | 303224350 | 21550 | 21550 | 21550 | 21550 | 25 |
| 368 | 20231116 | 135500 | 302685600 | 21550 | 21550 | 21550 | 21550 | 2 |
| 369 | 20231116 | 135400 | 302642500 | 21550 | 21550 | 21550 | 21550 | 36 |
| 370 | 20231116 | 135300 | 301866700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 371 | 20231116 | 135200 | 301866700 | 21550 | 21550 | 21550 | 21550 | 18 |
| 372 | 20231116 | 135100 | 301478800 | 21550 | 21550 | 21550 | 21550 | 2 |
| 373 | 20231116 | 135000 | 301435700 | 21550 | 21550 | 21550 | 21550 | 35 |
| 374 | 20231116 | 134900 | 300681450 | 21550 | 21550 | 21550 | 21550 | 50 |
| 375 | 20231116 | 134800 | 299603950 | 21600 | 21600 | 21600 | 21600 | 29 |
| 376 | 20231116 | 134700 | 298977550 | 21600 | 21600 | 21600 | 21600 | 23 |
| 377 | 20231116 | 134600 | 298480750 | 21600 | 21600 | 21600 | 21600 | 8 |
| 378 | 20231116 | 134500 | 298307950 | 21550 | 21550 | 21550 | 21550 | 17 |
| 379 | 20231116 | 134400 | 297941600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 380 | 20231116 | 134300 | 297941600 | 21550 | 21550 | 21550 | 21550 | 43 |
| 381 | 20231116 | 134200 | 297014950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 382 | 20231116 | 134100 | 296993400 | 21650 | 21650 | 21650 | 21650 | 13 |
| 383 | 20231116 | 134000 | 296711950 | 21600 | 21600 | 21600 | 21600 | 2 |
| 384 | 20231116 | 133900 | 296668750 | 21550 | 21550 | 21600 | 21550 | 26 |
| 385 | 20231116 | 133800 | 296108200 | 21550 | 21550 | 21550 | 21550 | 23 |
| 386 | 20231116 | 133700 | 295612550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 387 | 20231116 | 133600 | 295612550 | 21550 | 21550 | 21550 | 21550 | 26 |
| 388 | 20231116 | 133500 | 295052250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 389 | 20231116 | 133400 | 295052250 | 21550 | 21550 | 21550 | 21550 | 30 |
| 390 | 20231116 | 133300 | 294405750 | 21550 | 21550 | 21550 | 21550 | 1 |
| 391 | 20231116 | 133200 | 294384200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 392 | 20231116 | 133100 | 294384200 | 21600 | 21600 | 21600 | 21600 | 101 |
| 393 | 20231116 | 133000 | 292202600 | 21600 | 21600 | 21600 | 21600 | 17 |
| 394 | 20231116 | 132900 | 291835400 | 21650 | 21600 | 21650 | 21600 | 21 |
| 395 | 20231116 | 132800 | 291381750 | 21600 | 21600 | 21600 | 21600 | 414 |
| 396 | 20231116 | 132700 | 282439350 | 21550 | 21500 | 21550 | 21500 | 81 |
| 397 | 20231116 | 132600 | 280697150 | 21500 | 21500 | 21500 | 21500 | 5 |
| 398 | 20231116 | 132500 | 280589650 | 21500 | 21550 | 21550 | 21500 | 89 |
| 399 | 20231116 | 132400 | 278672950 | 21550 | 21500 | 21550 | 21500 | 133 |
| 400 | 20231116 | 132300 | 275806850 | 21500 | 21500 | 21500 | 21500 | 43 |
| 401 | 20231116 | 132200 | 274882350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 402 | 20231116 | 132100 | 274882350 | 21500 | 21450 | 21500 | 21450 | 55 |
| 403 | 20231116 | 132000 | 273699950 | 21450 | 21450 | 21450 | 21450 | 28 |
| 404 | 20231116 | 131900 | 273099350 | 21450 | 21450 | 21450 | 21450 | 19 |
| 405 | 20231116 | 131800 | 272691800 | 21400 | 21400 | 21400 | 21400 | 2 |
| 406 | 20231116 | 131700 | 272649000 | 21400 | 21450 | 21450 | 21400 | 153 |
| 407 | 20231116 | 131600 | 269373700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 408 | 20231116 | 131500 | 269373700 | 21400 | 21400 | 21400 | 21400 | 1 |
| 409 | 20231116 | 131400 | 269352300 | 21450 | 21450 | 21450 | 21450 | 615 |
| 410 | 20231116 | 131300 | 256160550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 411 | 20231116 | 131200 | 256160550 | 21450 | 21450 | 21450 | 21450 | 25 |
| 412 | 20231116 | 131100 | 255624300 | 21450 | 21450 | 21450 | 21450 | 25 |
| 413 | 20231116 | 131000 | 255088050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 414 | 20231116 | 130900 | 255088050 | 21450 | 21450 | 21450 | 21450 | 22 |
| 415 | 20231116 | 130800 | 254616150 | 21500 | 21500 | 21500 | 21500 | 1 |
| 416 | 20231116 | 130700 | 254594650 | 21450 | 21450 | 21450 | 21450 | 20 |
| 417 | 20231116 | 130600 | 254165650 | 21450 | 21450 | 21450 | 21450 | 2 |
| 418 | 20231116 | 130500 | 254122750 | 21450 | 21450 | 21450 | 21450 | 17 |
| 419 | 20231116 | 130400 | 253758100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 420 | 20231116 | 130300 | 253758100 | 21450 | 21450 | 21450 | 21450 | 23 |
| 421 | 20231116 | 130200 | 253264750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 422 | 20231116 | 130100 | 253264750 | 21450 | 21450 | 21450 | 21450 | 38 |
| 423 | 20231116 | 130000 | 252449650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 424 | 20231116 | 125900 | 252449650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 425 | 20231116 | 125800 | 252449650 | 21450 | 21450 | 21450 | 21450 | 32 |
| 426 | 20231116 | 125700 | 251763250 | 21500 | 21500 | 21500 | 21500 | 4 |
| 427 | 20231116 | 125600 | 251677250 | 21500 | 21500 | 21500 | 21500 | 5 |
| 428 | 20231116 | 125500 | 251569750 | 21500 | 21500 | 21500 | 21500 | 1 |
| 429 | 20231116 | 125400 | 251548250 | 21500 | 21500 | 21500 | 21450 | 56 |
| 430 | 20231116 | 125300 | 250344800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 431 | 20231116 | 125200 | 250344800 | 21450 | 21450 | 21450 | 21450 | 2 |
| 432 | 20231116 | 125100 | 250301900 | 21450 | 21450 | 21450 | 21450 | 36 |
| 433 | 20231116 | 125000 | 249529700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 434 | 20231116 | 124900 | 249529700 | 21450 | 21450 | 21450 | 21450 | 1 |
| 435 | 20231116 | 124800 | 249508250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 436 | 20231116 | 124700 | 249508250 | 21450 | 21450 | 21450 | 21450 | 21 |
| 437 | 20231116 | 124600 | 249057800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 438 | 20231116 | 124500 | 249057800 | 21550 | 21450 | 21550 | 21450 | 140 |
| 439 | 20231116 | 124400 | 246048700 | 21550 | 21500 | 21550 | 21500 | 128 |
| 440 | 20231116 | 124300 | 243290450 | 21500 | 21500 | 21500 | 21500 | 28 |
| 441 | 20231116 | 124200 | 242688450 | 21500 | 21500 | 21500 | 21500 | 21 |
| 442 | 20231116 | 124100 | 242236950 | 21500 | 21450 | 21500 | 21450 | 50 |
| 443 | 20231116 | 124000 | 241162200 | 21400 | 21400 | 21400 | 21400 | 26 |
| 444 | 20231116 | 123900 | 240605800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 445 | 20231116 | 123800 | 240605800 | 21400 | 21400 | 21400 | 21400 | 18 |
| 446 | 20231116 | 123700 | 240220600 | 21400 | 21400 | 21400 | 21400 | 1 |
| 447 | 20231116 | 123600 | 240199200 | 21400 | 21400 | 21400 | 21400 | 35 |
| 448 | 20231116 | 123500 | 239450200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 449 | 20231116 | 123400 | 239450200 | 21400 | 21400 | 21400 | 21400 | 20 |
| 450 | 20231116 | 123300 | 239022200 | 21400 | 21400 | 21400 | 21400 | 15 |
| 451 | 20231116 | 123200 | 238701200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 452 | 20231116 | 123100 | 238701200 | 21400 | 21450 | 21450 | 21400 | 27 |
| 453 | 20231116 | 123000 | 238123350 | 21450 | 21450 | 21450 | 21450 | 1 |
| 454 | 20231116 | 122900 | 238101900 | 21400 | 21400 | 21400 | 21400 | 25 |
| 455 | 20231116 | 122800 | 237566900 | 21450 | 21450 | 21450 | 21450 | 1 |
| 456 | 20231116 | 122700 | 237545450 | 21400 | 21400 | 21400 | 21400 | 25 |
| 457 | 20231116 | 122600 | 237010450 | 21400 | 21400 | 21400 | 21400 | 2 |
| 458 | 20231116 | 122500 | 236967650 | 21400 | 21400 | 21400 | 21400 | 19 |
| 459 | 20231116 | 122400 | 236561050 | 21450 | 21400 | 21450 | 21400 | 24 |
| 460 | 20231116 | 122300 | 236047400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 461 | 20231116 | 122200 | 236047400 | 21400 | 21400 | 21400 | 21400 | 204 |
| 462 | 20231116 | 122100 | 231681800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 463 | 20231116 | 122000 | 231681800 | 21400 | 21400 | 21400 | 21400 | 24 |
| 464 | 20231116 | 121900 | 231168200 | 21450 | 21450 | 21450 | 21450 | 14 |
| 465 | 20231116 | 121800 | 230867900 | 21450 | 21450 | 21450 | 21450 | 36 |
| 466 | 20231116 | 121700 | 230095700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 467 | 20231116 | 121600 | 230095700 | 21400 | 21400 | 21400 | 21400 | 18 |
| 468 | 20231116 | 121500 | 229710500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 469 | 20231116 | 121400 | 229710500 | 21400 | 21400 | 21400 | 21400 | 21 |
| 470 | 20231116 | 121300 | 229261100 | 21450 | 21450 | 21450 | 21450 | 25 |
| 471 | 20231116 | 121200 | 228724850 | 21450 | 21450 | 21450 | 21450 | 14 |
| 472 | 20231116 | 121100 | 228424550 | 21450 | 21450 | 21450 | 21450 | 22 |
| 473 | 20231116 | 121000 | 227952650 | 21450 | 21500 | 21500 | 21450 | 11 |
| 474 | 20231116 | 120900 | 227716200 | 21450 | 21450 | 21450 | 21450 | 16 |
| 475 | 20231116 | 120800 | 227373000 | 21500 | 21500 | 21500 | 21500 | 1 |
| 476 | 20231116 | 120700 | 227351500 | 21450 | 21450 | 21450 | 21450 | 19 |
| 477 | 20231116 | 120600 | 226943950 | 21450 | 21450 | 21450 | 21450 | 0 |
| 478 | 20231116 | 120500 | 226943950 | 21450 | 21450 | 21450 | 21450 | 17 |
| 479 | 20231116 | 120400 | 226579300 | 21450 | 21450 | 21450 | 21450 | 17 |
| 480 | 20231116 | 120300 | 226214650 | 21450 | 21450 | 21450 | 21450 | 76 |
| 481 | 20231116 | 120200 | 224584450 | 21450 | 21450 | 21450 | 21450 | 36 |
| 482 | 20231116 | 120100 | 223812250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 483 | 20231116 | 120000 | 223812250 | 21450 | 21450 | 21450 | 21450 | 24 |
| 484 | 20231116 | 115900 | 223297450 | 21450 | 21450 | 21450 | 21450 | 34 |
| 485 | 20231116 | 115800 | 222568150 | 21400 | 21400 | 21400 | 21400 | 25 |
| 486 | 20231116 | 115700 | 222033150 | 21400 | 21400 | 21400 | 21400 | 1 |
| 487 | 20231116 | 115600 | 222011750 | 21400 | 21400 | 21400 | 21400 | 16 |
| 488 | 20231116 | 115500 | 221669350 | 21400 | 21400 | 21400 | 21400 | 23 |
| 489 | 20231116 | 115400 | 221177150 | 21400 | 21400 | 21400 | 21400 | 1 |
| 490 | 20231116 | 115300 | 221155750 | 21450 | 21400 | 21450 | 21400 | 124 |
| 491 | 20231116 | 115200 | 218502100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 492 | 20231116 | 115100 | 218480650 | 21400 | 21400 | 21400 | 21400 | 21 |
| 493 | 20231116 | 115000 | 218031250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 494 | 20231116 | 114900 | 218031250 | 21400 | 21450 | 21450 | 21400 | 30 |
| 495 | 20231116 | 114800 | 217388750 | 21400 | 21400 | 21400 | 21400 | 2 |
| 496 | 20231116 | 114700 | 217345950 | 21400 | 21400 | 21400 | 21400 | 24 |
| 497 | 20231116 | 114600 | 216832350 | 21400 | 21400 | 21400 | 21400 | 22 |
| 498 | 20231116 | 114500 | 216361550 | 21400 | 21400 | 21400 | 21400 | 1 |
| 499 | 20231116 | 114400 | 216340150 | 21400 | 21400 | 21400 | 21400 | 25 |
| 500 | 20231116 | 114300 | 215805150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 501 | 20231116 | 114200 | 215805150 | 21350 | 21350 | 21350 | 21350 | 37 |
| 502 | 20231116 | 114100 | 215015200 | 21400 | 21400 | 21400 | 21400 | 5 |
| 503 | 20231116 | 114000 | 214908200 | 21400 | 21400 | 21400 | 21400 | 1 |
| 504 | 20231116 | 113900 | 214886800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 505 | 20231116 | 113800 | 214886800 | 21350 | 21350 | 21350 | 21350 | 29 |
| 506 | 20231116 | 113700 | 214267650 | 21350 | 21350 | 21350 | 21350 | 39 |
| 507 | 20231116 | 113600 | 213435000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 508 | 20231116 | 113500 | 213435000 | 21350 | 21350 | 21350 | 21350 | 1 |
| 509 | 20231116 | 113400 | 213413650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 510 | 20231116 | 113300 | 213413650 | 21350 | 21350 | 21350 | 21350 | 21 |
| 511 | 20231116 | 113200 | 212965300 | 21400 | 21400 | 21400 | 21400 | 16 |
| 512 | 20231116 | 113100 | 212622900 | 21400 | 21400 | 21400 | 21400 | 119 |
| 513 | 20231116 | 113000 | 210076300 | 21400 | 21400 | 21400 | 21400 | 170 |
| 514 | 20231116 | 112900 | 206438300 | 21350 | 21350 | 21350 | 21350 | 35 |
| 515 | 20231116 | 112800 | 205691050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 516 | 20231116 | 112700 | 205691050 | 21400 | 21400 | 21400 | 21400 | 1 |
| 517 | 20231116 | 112600 | 205669650 | 21400 | 21400 | 21400 | 21400 | 25 |
| 518 | 20231116 | 112500 | 205134650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 519 | 20231116 | 112400 | 205134650 | 21400 | 21400 | 21400 | 21400 | 20 |
| 520 | 20231116 | 112300 | 204706650 | 21450 | 21450 | 21450 | 21450 | 10 |
| 521 | 20231116 | 112200 | 204492150 | 21400 | 21450 | 21450 | 21400 | 30 |
| 522 | 20231116 | 112100 | 203849600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 523 | 20231116 | 112000 | 203849600 | 21450 | 21450 | 21450 | 21450 | 22 |
| 524 | 20231116 | 111900 | 203377700 | 21450 | 21450 | 21450 | 21450 | 18 |
| 525 | 20231116 | 111800 | 202991600 | 21400 | 21400 | 21400 | 21400 | 1 |
| 526 | 20231116 | 111700 | 202970200 | 21400 | 21350 | 21400 | 21350 | 45 |
| 527 | 20231116 | 111600 | 202008250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 528 | 20231116 | 111500 | 202008250 | 21400 | 21400 | 21400 | 21400 | 1 |
| 529 | 20231116 | 111400 | 201986850 | 21450 | 21400 | 21450 | 21400 | 12 |
| 530 | 20231116 | 111300 | 201729950 | 21400 | 21400 | 21400 | 21400 | 15 |
| 531 | 20231116 | 111200 | 201408950 | 21400 | 21400 | 21400 | 21400 | 2 |
| 532 | 20231116 | 111100 | 201366150 | 21400 | 21350 | 21400 | 21350 | 34 |
| 533 | 20231116 | 111000 | 200639100 | 21450 | 21450 | 21450 | 21450 | 13 |
| 534 | 20231116 | 110900 | 200360250 | 21500 | 21400 | 21500 | 21400 | 20 |
| 535 | 20231116 | 110800 | 199930350 | 21400 | 21400 | 21400 | 21400 | 34 |
| 536 | 20231116 | 110700 | 199202750 | 21450 | 21450 | 21450 | 21450 | 1 |
| 537 | 20231116 | 110600 | 199181300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 538 | 20231116 | 110500 | 199181300 | 21400 | 21400 | 21400 | 21400 | 2 |
| 539 | 20231116 | 110400 | 199138500 | 21350 | 21350 | 21350 | 21350 | 52 |
| 540 | 20231116 | 110300 | 198028300 | 21350 | 21350 | 21350 | 21350 | 1 |
| 541 | 20231116 | 110200 | 198006950 | 21400 | 21450 | 21450 | 21400 | 10 |
| 542 | 20231116 | 110100 | 197792500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 543 | 20231116 | 110000 | 197792500 | 21400 | 21350 | 21400 | 21350 | 89 |
| 544 | 20231116 | 105900 | 195888000 | 21400 | 21400 | 21400 | 21400 | 27 |
| 545 | 20231116 | 105800 | 195310200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 546 | 20231116 | 105700 | 195310200 | 21450 | 21450 | 21450 | 21450 | 1 |
| 547 | 20231116 | 105600 | 195288750 | 21450 | 21400 | 21450 | 21400 | 2 |
| 548 | 20231116 | 105500 | 195245900 | 21400 | 21350 | 21400 | 21350 | 93 |
| 549 | 20231116 | 105400 | 193256600 | 21350 | 21350 | 21350 | 21350 | 63 |
| 550 | 20231116 | 105300 | 191911550 | 21350 | 21250 | 21350 | 21200 | 560 |
| 551 | 20231116 | 105200 | 180021500 | 21250 | 21300 | 21300 | 21250 | 25 |
| 552 | 20231116 | 105100 | 179490000 | 21350 | 21350 | 21350 | 21350 | 3 |
| 553 | 20231116 | 105000 | 179425950 | 21300 | 21300 | 21300 | 21300 | 27 |
| 554 | 20231116 | 104900 | 178850850 | 21200 | 21300 | 21300 | 21200 | 739 |
| 555 | 20231116 | 104800 | 163149050 | 21300 | 21300 | 21350 | 21300 | 30 |
| 556 | 20231116 | 104700 | 162509800 | 21300 | 21300 | 21300 | 21300 | 2 |
| 557 | 20231116 | 104600 | 162467200 | 21300 | 21300 | 21300 | 21300 | 22 |
| 558 | 20231116 | 104500 | 161998600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 559 | 20231116 | 104400 | 161998600 | 21300 | 21300 | 21300 | 21300 | 21 |
| 560 | 20231116 | 104300 | 161551300 | 21350 | 21350 | 21350 | 21350 | 30 |
| 561 | 20231116 | 104200 | 160910800 | 21350 | 21350 | 21350 | 21350 | 16 |
| 562 | 20231116 | 104100 | 160569200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 563 | 20231116 | 104000 | 160569200 | 21400 | 21300 | 21400 | 21300 | 3 |
| 564 | 20231116 | 103900 | 160505200 | 21300 | 21300 | 21300 | 21300 | 185 |
| 565 | 20231116 | 103800 | 156564700 | 21300 | 21300 | 21300 | 21300 | 60 |
| 566 | 20231116 | 103700 | 155286700 | 21300 | 21350 | 21350 | 21300 | 6 |
| 567 | 20231116 | 103600 | 155158650 | 21350 | 21300 | 21350 | 21300 | 296 |
| 568 | 20231116 | 103500 | 148844100 | 21300 | 21300 | 21300 | 21300 | 385 |
| 569 | 20231116 | 103400 | 140643600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 570 | 20231116 | 103300 | 140643600 | 21350 | 21350 | 21350 | 21350 | 10 |
| 571 | 20231116 | 103200 | 140430100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 572 | 20231116 | 103100 | 140408750 | 21350 | 21350 | 21350 | 21350 | 966 |
| 573 | 20231116 | 103000 | 119784650 | 21350 | 21350 | 21350 | 21350 | 42 |
| 574 | 20231116 | 102900 | 118887950 | 21400 | 21400 | 21400 | 21400 | 1 |
| 575 | 20231116 | 102800 | 118866550 | 21350 | 21350 | 21350 | 21350 | 10 |
| 576 | 20231116 | 102700 | 118653050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 577 | 20231116 | 102600 | 118653050 | 21400 | 21450 | 21450 | 21400 | 338 |
| 578 | 20231116 | 102500 | 111419600 | 21450 | 21450 | 21450 | 21450 | 173 |
| 579 | 20231116 | 102400 | 107708750 | 21450 | 21450 | 21450 | 21450 | 3 |
| 580 | 20231116 | 102300 | 107644400 | 21400 | 21400 | 21400 | 21400 | 10 |
| 581 | 20231116 | 102200 | 107430400 | 21400 | 21400 | 21400 | 21400 | 42 |
| 582 | 20231116 | 102100 | 106531600 | 21450 | 21450 | 21450 | 21450 | 170 |
| 583 | 20231116 | 102000 | 102885100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 584 | 20231116 | 101900 | 102885100 | 21450 | 21450 | 21450 | 21450 | 43 |
| 585 | 20231116 | 101800 | 101962750 | 21450 | 21450 | 21450 | 21450 | 31 |
| 586 | 20231116 | 101700 | 101297800 | 21450 | 21450 | 21450 | 21450 | 19 |
| 587 | 20231116 | 101600 | 100890250 | 21450 | 21400 | 21450 | 21400 | 26 |
| 588 | 20231116 | 101500 | 100333350 | 21400 | 21400 | 21400 | 21400 | 83 |
| 589 | 20231116 | 101400 | 98557150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 590 | 20231116 | 101300 | 98557150 | 21450 | 21450 | 21450 | 21450 | 1 |
| 591 | 20231116 | 101200 | 98535700 | 21400 | 21400 | 21400 | 21400 | 15 |
| 592 | 20231116 | 101100 | 98214700 | 21400 | 21400 | 21400 | 21400 | 1 |
| 593 | 20231116 | 101000 | 98193300 | 21500 | 21500 | 21500 | 21500 | 31 |
| 594 | 20231116 | 100900 | 97526800 | 21450 | 21500 | 21500 | 21400 | 14 |
| 595 | 20231116 | 100800 | 97226400 | 21450 | 21400 | 21450 | 21400 | 1070 |
| 596 | 20231116 | 100700 | 74326250 | 21450 | 21400 | 21450 | 21400 | 303 |
| 597 | 20231116 | 100600 | 67838450 | 21400 | 21300 | 21400 | 21300 | 591 |
| 598 | 20231116 | 100500 | 55222250 | 21300 | 21300 | 21300 | 21300 | 30 |
| 599 | 20231116 | 100400 | 54583250 | 21300 | 21150 | 21300 | 21150 | 261 |
| 600 | 20231116 | 100300 | 49050350 | 21200 | 21250 | 21250 | 21100 | 1011 |
| 601 | 20231116 | 100200 | 27695800 | 21250 | 21250 | 21300 | 21200 | 290 |
| 602 | 20231116 | 100100 | 21523100 | 21150 | 21250 | 21250 | 21150 | 68 |
| 603 | 20231116 | 100000 | 20083100 | 21300 | 21500 | 21500 | 21300 | 937 |