32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 3 | 20231116 | 200400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231116 | 200300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231116 | 200200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231116 | 200100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231116 | 200000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231116 | 195900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231116 | 195800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231116 | 195700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231116 | 195600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231116 | 195500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231116 | 195400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231116 | 195300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231116 | 195200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231116 | 195100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231116 | 195000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231116 | 194900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231116 | 194800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231116 | 194700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231116 | 194600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231116 | 194500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231116 | 194400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231116 | 194300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231116 | 194200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231116 | 194100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231116 | 194000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231116 | 193900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231116 | 193800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231116 | 193700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231116 | 193600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231116 | 193500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 33 | 20231116 | 193400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231116 | 193300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231116 | 193200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231116 | 193100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231116 | 193000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231116 | 192900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231116 | 192800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231116 | 192700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231116 | 192600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231116 | 192500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231116 | 192400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231116 | 192300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231116 | 192200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231116 | 192100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231116 | 192000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231116 | 191900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231116 | 191800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231116 | 191700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231116 | 191600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231116 | 191500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231116 | 191400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231116 | 191300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231116 | 191200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231116 | 191100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231116 | 191000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231116 | 190900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231116 | 190800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231116 | 190700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231116 | 190600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231116 | 190500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 63 | 20231116 | 190400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231116 | 190300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231116 | 190200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231116 | 190100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231116 | 190000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231116 | 185900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231116 | 185800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231116 | 185700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231116 | 185600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231116 | 185500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231116 | 185400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231116 | 185300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231116 | 185200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231116 | 185100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231116 | 185000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231116 | 184900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231116 | 184800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231116 | 184700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231116 | 184600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231116 | 184500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231116 | 184400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231116 | 184300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231116 | 184200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231116 | 184100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231116 | 184000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231116 | 183900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231116 | 183800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231116 | 183700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231116 | 183600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231116 | 183500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 93 | 20231116 | 183400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231116 | 183300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231116 | 183200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231116 | 183100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231116 | 183000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231116 | 182900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231116 | 182800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231116 | 182700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231116 | 182600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231116 | 182500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231116 | 182400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231116 | 182300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231116 | 182200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231116 | 182100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231116 | 182000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231116 | 181900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231116 | 181800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231116 | 181700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231116 | 181600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231116 | 181500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231116 | 181400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231116 | 181300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231116 | 181200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231116 | 181100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231116 | 181000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231116 | 180900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231116 | 180800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231116 | 180700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231116 | 180600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231116 | 180500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 123 | 20231116 | 180400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231116 | 180300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231116 | 180200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231116 | 180100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231116 | 180000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231116 | 175900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231116 | 175800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231116 | 175700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231116 | 175600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231116 | 175500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231116 | 175400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231116 | 175300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231116 | 175200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231116 | 175100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231116 | 175000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231116 | 174900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231116 | 174800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231116 | 174700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231116 | 174600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231116 | 174500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231116 | 174400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231116 | 174300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231116 | 174200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231116 | 174100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231116 | 174000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231116 | 173900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231116 | 173800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231116 | 173700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231116 | 173600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231116 | 173500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 153 | 20231116 | 173400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231116 | 173300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231116 | 173200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231116 | 173100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231116 | 173000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231116 | 172900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231116 | 172800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231116 | 172700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231116 | 172600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231116 | 172500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231116 | 172400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231116 | 172300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231116 | 172200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231116 | 172100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231116 | 172000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231116 | 171900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231116 | 171800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231116 | 171700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231116 | 171600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231116 | 171500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231116 | 171400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231116 | 171300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231116 | 171200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231116 | 171100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231116 | 171000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231116 | 170900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231116 | 170800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231116 | 170700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231116 | 170600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231116 | 170500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 183 | 20231116 | 170400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231116 | 170300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231116 | 170200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231116 | 170100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231116 | 170000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231116 | 165900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231116 | 165800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231116 | 165700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231116 | 165600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231116 | 165500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231116 | 165400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231116 | 165300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231116 | 165200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231116 | 165100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231116 | 165000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231116 | 164900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231116 | 164800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231116 | 164700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231116 | 164600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231116 | 164500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231116 | 164400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231116 | 164300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231116 | 164200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231116 | 164100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231116 | 164000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231116 | 163900 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231116 | 163800 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231116 | 163700 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231116 | 163600 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231116 | 163500 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 213 | 20231116 | 163400 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231116 | 163300 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231116 | 163200 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231116 | 163100 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231116 | 163000 | 2249883500 | 25750 | 25750 | 25750 | 25750 | 3414 |
| 218 | 20231116 | 162900 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20231116 | 162800 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20231116 | 162700 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20231116 | 162600 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20231116 | 162500 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20231116 | 162400 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20231116 | 162300 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20231116 | 162200 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20231116 | 162100 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20231116 | 162000 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20231116 | 161900 | 2161973000 | 25550 | 25550 | 25550 | 25550 | 14 |
| 229 | 20231116 | 161800 | 2161615300 | 25500 | 25500 | 25550 | 25450 | 208 |
| 230 | 20231116 | 161700 | 2156307200 | 25500 | 25500 | 25500 | 25500 | 30 |
| 231 | 20231116 | 161600 | 2155542200 | 25550 | 25500 | 25550 | 25500 | 263 |
| 232 | 20231116 | 161500 | 2148826600 | 25500 | 25450 | 25500 | 25450 | 17 |
| 233 | 20231116 | 161400 | 2148393600 | 25450 | 25500 | 25500 | 25450 | 52 |
| 234 | 20231116 | 161300 | 2147067650 | 25500 | 25500 | 25500 | 25500 | 520 |
| 235 | 20231116 | 161200 | 2133807650 | 25450 | 25450 | 25450 | 25450 | 300 |
| 236 | 20231116 | 161100 | 2126172650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 237 | 20231116 | 161000 | 2126172650 | 25350 | 25350 | 25350 | 25350 | 11 |
| 238 | 20231116 | 160900 | 2125893800 | 25450 | 25450 | 25450 | 25300 | 105 |
| 239 | 20231116 | 160800 | 2123226850 | 25400 | 25350 | 25400 | 25350 | 102 |
| 240 | 20231116 | 160700 | 2120636550 | 25350 | 25350 | 25350 | 25350 | 343 |
| 241 | 20231116 | 160600 | 2111941500 | 25350 | 25400 | 25400 | 25350 | 157 |
| 242 | 20231116 | 160500 | 2107954700 | 25450 | 25350 | 25450 | 25350 | 50 |
| 243 | 20231116 | 160400 | 2106686100 | 25350 | 25350 | 25350 | 25350 | 105 |
| 244 | 20231116 | 160300 | 2104024350 | 25350 | 25350 | 25350 | 25350 | 58 |
| 245 | 20231116 | 160200 | 2102554050 | 25350 | 25400 | 25400 | 25350 | 377 |
| 246 | 20231116 | 160100 | 2092980550 | 25400 | 25450 | 25450 | 25400 | 70 |
| 247 | 20231116 | 160000 | 2091199100 | 25500 | 25400 | 25500 | 25400 | 477 |
| 248 | 20231116 | 155900 | 2079076900 | 25400 | 25350 | 25400 | 25350 | 73 |
| 249 | 20231116 | 155800 | 2077225050 | 25350 | 25350 | 25350 | 25350 | 71 |
| 250 | 20231116 | 155700 | 2075425200 | 25350 | 25450 | 25450 | 25350 | 213 |
| 251 | 20231116 | 155600 | 2070009450 | 25450 | 25450 | 25500 | 25450 | 81 |
| 252 | 20231116 | 155500 | 2067947050 | 25450 | 25400 | 25450 | 25400 | 111 |
| 253 | 20231116 | 155400 | 2065126200 | 25400 | 25400 | 25400 | 25400 | 7 |
| 254 | 20231116 | 155300 | 2064948400 | 25400 | 25450 | 25450 | 25400 | 239 |
| 255 | 20231116 | 155200 | 2058867800 | 25450 | 25400 | 25450 | 25400 | 78 |
| 256 | 20231116 | 155100 | 2056883200 | 25400 | 25500 | 25500 | 25400 | 139 |
| 257 | 20231116 | 155000 | 2053345300 | 25450 | 25450 | 25450 | 25450 | 82 |
| 258 | 20231116 | 154900 | 2051258400 | 25400 | 25400 | 25400 | 25400 | 56 |
| 259 | 20231116 | 154800 | 2049836000 | 25400 | 25450 | 25450 | 25400 | 75 |
| 260 | 20231116 | 154700 | 2047930200 | 25400 | 25450 | 25500 | 25400 | 195 |
| 261 | 20231116 | 154600 | 2042960750 | 25500 | 25450 | 25500 | 25450 | 116 |
| 262 | 20231116 | 154500 | 2040005850 | 25450 | 25450 | 25450 | 25450 | 136 |
| 263 | 20231116 | 154400 | 2036544650 | 25450 | 25400 | 25450 | 25400 | 117 |
| 264 | 20231116 | 154300 | 2033570250 | 25400 | 25400 | 25400 | 25350 | 84 |
| 265 | 20231116 | 154200 | 2031437250 | 25450 | 25400 | 25450 | 25400 | 183 |
| 266 | 20231116 | 154100 | 2026782750 | 25400 | 25400 | 25450 | 25400 | 66 |
| 267 | 20231116 | 154000 | 2025106000 | 25400 | 25450 | 25450 | 25400 | 98 |
| 268 | 20231116 | 153900 | 2022614450 | 25450 | 25400 | 25450 | 25400 | 98 |
| 269 | 20231116 | 153800 | 2020120550 | 25400 | 25400 | 25400 | 25400 | 34 |
| 270 | 20231116 | 153700 | 2019256950 | 25400 | 25500 | 25500 | 25400 | 237 |
| 271 | 20231116 | 153600 | 2013222700 | 25450 | 25450 | 25500 | 25450 | 49 |
| 272 | 20231116 | 153500 | 2011975300 | 25400 | 25450 | 25450 | 25400 | 61 |
| 273 | 20231116 | 153400 | 2010424000 | 25450 | 25450 | 25450 | 25400 | 174 |
| 274 | 20231116 | 153300 | 2005998600 | 25400 | 25400 | 25450 | 25400 | 66 |
| 275 | 20231116 | 153200 | 2004321900 | 25400 | 25400 | 25400 | 25400 | 53 |
| 276 | 20231116 | 153100 | 2002975700 | 25450 | 25400 | 25450 | 25400 | 57 |
| 277 | 20231116 | 153000 | 2001525350 | 25400 | 25400 | 25400 | 25400 | 113 |
| 278 | 20231116 | 152900 | 1998655150 | 25400 | 25450 | 25450 | 25400 | 229 |
| 279 | 20231116 | 152800 | 1992830650 | 25400 | 25400 | 25450 | 25400 | 91 |
| 280 | 20231116 | 152700 | 1990518250 | 25450 | 25500 | 25500 | 25450 | 168 |
| 281 | 20231116 | 152600 | 1986236600 | 25500 | 25450 | 25500 | 25450 | 247 |
| 282 | 20231116 | 152500 | 1979942400 | 25450 | 25450 | 25450 | 25450 | 65 |
| 283 | 20231116 | 152400 | 1978288150 | 25450 | 25450 | 25450 | 25450 | 68 |
| 284 | 20231116 | 152300 | 1976557550 | 25500 | 25450 | 25500 | 25450 | 249 |
| 285 | 20231116 | 152200 | 1970213400 | 25500 | 25500 | 25500 | 25450 | 471 |
| 286 | 20231116 | 152100 | 1958225500 | 25500 | 25450 | 25500 | 25450 | 145 |
| 287 | 20231116 | 152000 | 1954534900 | 25400 | 25400 | 25450 | 25400 | 1584 |
| 288 | 20231116 | 151900 | 1914223250 | 25400 | 25400 | 25400 | 25400 | 60 |
| 289 | 20231116 | 151800 | 1912699250 | 25350 | 25400 | 25400 | 25350 | 118 |
| 290 | 20231116 | 151700 | 1909702250 | 25400 | 25450 | 25450 | 25400 | 322 |
| 291 | 20231116 | 151600 | 1901516000 | 25400 | 25400 | 25400 | 25400 | 372 |
| 292 | 20231116 | 151500 | 1892067200 | 25400 | 25400 | 25450 | 25400 | 304 |
| 293 | 20231116 | 151400 | 1884343450 | 25400 | 25400 | 25400 | 25350 | 353 |
| 294 | 20231116 | 151300 | 1875380100 | 25400 | 25450 | 25450 | 25350 | 60 |
| 295 | 20231116 | 151200 | 1873856200 | 25400 | 25400 | 25400 | 25350 | 596 |
| 296 | 20231116 | 151100 | 1858719950 | 25400 | 25350 | 25450 | 25350 | 135 |
| 297 | 20231116 | 151000 | 1855294000 | 25350 | 25400 | 25400 | 25350 | 45 |
| 298 | 20231116 | 150900 | 1854151050 | 25300 | 25400 | 25400 | 25300 | 134 |
| 299 | 20231116 | 150800 | 1850754050 | 25400 | 25400 | 25400 | 25400 | 202 |
| 300 | 20231116 | 150700 | 1845623250 | 25400 | 25300 | 25400 | 25300 | 379 |
| 301 | 20231116 | 150600 | 1836010650 | 25300 | 25250 | 25300 | 25250 | 46 |
| 302 | 20231116 | 150500 | 1834849000 | 25300 | 25350 | 25400 | 25300 | 237 |
| 303 | 20231116 | 150400 | 1828844800 | 25300 | 25300 | 25300 | 25300 | 58 |
| 304 | 20231116 | 150300 | 1827377400 | 25400 | 25300 | 25400 | 25300 | 168 |
| 305 | 20231116 | 150200 | 1823121150 | 25400 | 25250 | 25400 | 25250 | 171 |
| 306 | 20231116 | 150100 | 1818801050 | 25300 | 25250 | 25300 | 25250 | 110 |
| 307 | 20231116 | 150000 | 1816020450 | 25300 | 25300 | 25300 | 25250 | 108 |
| 308 | 20231116 | 145900 | 1813290200 | 25250 | 25300 | 25300 | 25250 | 268 |
| 309 | 20231116 | 145800 | 1806510100 | 25300 | 25400 | 25400 | 25300 | 190 |
| 310 | 20231116 | 145700 | 1801696750 | 25350 | 25450 | 25450 | 25350 | 288 |
| 311 | 20231116 | 145600 | 1794370050 | 25450 | 25450 | 25450 | 25300 | 163 |
| 312 | 20231116 | 145500 | 1790229700 | 25450 | 25450 | 25450 | 25400 | 243 |
| 313 | 20231116 | 145400 | 1784053100 | 25450 | 25450 | 25450 | 25350 | 366 |
| 314 | 20231116 | 145300 | 1774748550 | 25350 | 25450 | 25450 | 25300 | 235 |
| 315 | 20231116 | 145200 | 1768788300 | 25450 | 25400 | 25450 | 25350 | 577 |
| 316 | 20231116 | 145100 | 1754144100 | 25400 | 25400 | 25450 | 25400 | 518 |
| 317 | 20231116 | 145000 | 1740979350 | 25450 | 25450 | 25500 | 25350 | 666 |
| 318 | 20231116 | 144900 | 1724028650 | 25450 | 25400 | 25450 | 25350 | 602 |
| 319 | 20231116 | 144800 | 1708723850 | 25350 | 25450 | 25450 | 25350 | 134 |
| 320 | 20231116 | 144700 | 1705321350 | 25450 | 25450 | 25450 | 25400 | 307 |
| 321 | 20231116 | 144600 | 1697510200 | 25450 | 25400 | 25450 | 25400 | 207 |
| 322 | 20231116 | 144500 | 1692249400 | 25400 | 25450 | 25450 | 25400 | 233 |
| 323 | 20231116 | 144400 | 1686324450 | 25450 | 25350 | 25450 | 25350 | 1098 |
| 324 | 20231116 | 144300 | 1658420000 | 25400 | 25300 | 25400 | 25300 | 509 |
| 325 | 20231116 | 144200 | 1645520900 | 25300 | 25300 | 25350 | 25300 | 267 |
| 326 | 20231116 | 144100 | 1638760650 | 25300 | 25300 | 25300 | 25250 | 145 |
| 327 | 20231116 | 144000 | 1635094950 | 25300 | 25300 | 25300 | 25250 | 230 |
| 328 | 20231116 | 143900 | 1629281450 | 25300 | 25200 | 25300 | 25200 | 267 |
| 329 | 20231116 | 143800 | 1622531250 | 25300 | 25150 | 25300 | 25150 | 302 |
| 330 | 20231116 | 143700 | 1614903550 | 25150 | 25250 | 25250 | 25150 | 252 |
| 331 | 20231116 | 143600 | 1608544850 | 25250 | 25250 | 25250 | 25200 | 102 |
| 332 | 20231116 | 143500 | 1605969650 | 25250 | 25300 | 25300 | 25200 | 122 |
| 333 | 20231116 | 143400 | 1602885600 | 25300 | 25250 | 25300 | 25200 | 381 |
| 334 | 20231116 | 143300 | 1593265750 | 25250 | 25250 | 25250 | 25200 | 159 |
| 335 | 20231116 | 143200 | 1589253600 | 25250 | 25200 | 25250 | 25200 | 379 |
| 336 | 20231116 | 143100 | 1579687450 | 25250 | 25200 | 25250 | 25150 | 586 |
| 337 | 20231116 | 143000 | 1564917050 | 25200 | 25200 | 25200 | 25150 | 146 |
| 338 | 20231116 | 142900 | 1561241000 | 25200 | 25150 | 25200 | 25100 | 365 |
| 339 | 20231116 | 142800 | 1552062100 | 25150 | 25150 | 25150 | 25050 | 215 |
| 340 | 20231116 | 142700 | 1546660000 | 25150 | 25050 | 25150 | 25050 | 1167 |
| 341 | 20231116 | 142600 | 1517400850 | 25100 | 25100 | 25100 | 25100 | 222 |
| 342 | 20231116 | 142500 | 1511828650 | 25100 | 25150 | 25150 | 25100 | 155 |
| 343 | 20231116 | 142400 | 1507933200 | 25100 | 25100 | 25100 | 25100 | 43 |
| 344 | 20231116 | 142300 | 1506853900 | 25100 | 25100 | 25100 | 25050 | 161 |
| 345 | 20231116 | 142200 | 1502813350 | 25100 | 25050 | 25100 | 25050 | 113 |
| 346 | 20231116 | 142100 | 1499979500 | 25050 | 25050 | 25050 | 25000 | 91 |
| 347 | 20231116 | 142000 | 1497702300 | 25000 | 25100 | 25100 | 25000 | 55 |
| 348 | 20231116 | 141900 | 1496327200 | 25100 | 25000 | 25100 | 25000 | 255 |
| 349 | 20231116 | 141800 | 1489944950 | 25000 | 24950 | 25000 | 24950 | 159 |
| 350 | 20231116 | 141700 | 1485972000 | 25000 | 25000 | 25000 | 25000 | 55 |
| 351 | 20231116 | 141600 | 1484597000 | 25050 | 25000 | 25050 | 25000 | 200 |
| 352 | 20231116 | 141500 | 1479589600 | 25000 | 25050 | 25050 | 25000 | 149 |
| 353 | 20231116 | 141400 | 1475857700 | 25050 | 25050 | 25050 | 25050 | 4 |
| 354 | 20231116 | 141300 | 1475757500 | 25000 | 25000 | 25000 | 25000 | 69 |
| 355 | 20231116 | 141200 | 1474032500 | 25000 | 24950 | 25050 | 24950 | 76 |
| 356 | 20231116 | 141100 | 1472132050 | 24950 | 25050 | 25050 | 24950 | 454 |
| 357 | 20231116 | 141000 | 1460767950 | 25050 | 25050 | 25100 | 25050 | 108 |
| 358 | 20231116 | 140900 | 1458062500 | 25050 | 25100 | 25100 | 25050 | 68 |
| 359 | 20231116 | 140800 | 1456358650 | 25100 | 25150 | 25150 | 25100 | 187 |
| 360 | 20231116 | 140700 | 1451656250 | 25150 | 25150 | 25200 | 25150 | 63 |
| 361 | 20231116 | 140600 | 1450071750 | 25200 | 25150 | 25200 | 25150 | 185 |
| 362 | 20231116 | 140500 | 1445411950 | 25200 | 25150 | 25200 | 25150 | 68 |
| 363 | 20231116 | 140400 | 1443701500 | 25150 | 25200 | 25200 | 25150 | 206 |
| 364 | 20231116 | 140300 | 1438512300 | 25150 | 25200 | 25200 | 25150 | 75 |
| 365 | 20231116 | 140200 | 1436624100 | 25150 | 25150 | 25200 | 25150 | 140 |
| 366 | 20231116 | 140100 | 1433101250 | 25150 | 25100 | 25150 | 25100 | 68 |
| 367 | 20231116 | 140000 | 1431391850 | 25100 | 25050 | 25100 | 25050 | 55 |
| 368 | 20231116 | 135900 | 1430011550 | 25150 | 25150 | 25200 | 25150 | 202 |
| 369 | 20231116 | 135800 | 1424924150 | 25150 | 25200 | 25200 | 25150 | 164 |
| 370 | 20231116 | 135700 | 1420793550 | 25150 | 25150 | 25150 | 25050 | 204 |
| 371 | 20231116 | 135600 | 1415664050 | 25150 | 25200 | 25200 | 25050 | 682 |
| 372 | 20231116 | 135500 | 1398488500 | 25200 | 25200 | 25200 | 25200 | 67 |
| 373 | 20231116 | 135400 | 1396800100 | 25200 | 25250 | 25250 | 25200 | 418 |
| 374 | 20231116 | 135300 | 1386247950 | 25200 | 25200 | 25250 | 25200 | 274 |
| 375 | 20231116 | 135200 | 1379338150 | 25200 | 25300 | 25300 | 25200 | 209 |
| 376 | 20231116 | 135100 | 1374059250 | 25250 | 25300 | 25300 | 25250 | 421 |
| 377 | 20231116 | 135000 | 1363410450 | 25300 | 25250 | 25300 | 25250 | 219 |
| 378 | 20231116 | 134900 | 1357873100 | 25300 | 25150 | 25300 | 25150 | 1492 |
| 379 | 20231116 | 134800 | 1320270150 | 25050 | 25150 | 25150 | 25050 | 158 |
| 380 | 20231116 | 134700 | 1316302250 | 25150 | 25150 | 25150 | 25100 | 109 |
| 381 | 20231116 | 134600 | 1313563550 | 25050 | 25050 | 25050 | 25050 | 58 |
| 382 | 20231116 | 134500 | 1312110650 | 25050 | 25150 | 25150 | 25050 | 299 |
| 383 | 20231116 | 134400 | 1304616800 | 25150 | 25050 | 25150 | 25050 | 171 |
| 384 | 20231116 | 134300 | 1300320900 | 25050 | 25100 | 25100 | 25050 | 1018 |
| 385 | 20231116 | 134200 | 1274819550 | 25100 | 25100 | 25100 | 25050 | 95 |
| 386 | 20231116 | 134100 | 1272435950 | 25150 | 25150 | 25200 | 25150 | 167 |
| 387 | 20231116 | 134000 | 1268235800 | 25100 | 25100 | 25150 | 25100 | 835 |
| 388 | 20231116 | 133900 | 1247250250 | 25150 | 25100 | 25150 | 25100 | 96 |
| 389 | 20231116 | 133800 | 1244839150 | 25150 | 25150 | 25150 | 25100 | 453 |
| 390 | 20231116 | 133700 | 1233449300 | 25150 | 25150 | 25150 | 25050 | 300 |
| 391 | 20231116 | 133600 | 1225909400 | 25100 | 25100 | 25100 | 25100 | 36 |
| 392 | 20231116 | 133500 | 1225005800 | 25050 | 25100 | 25150 | 25050 | 110 |
| 393 | 20231116 | 133400 | 1222248500 | 25150 | 25150 | 25150 | 25100 | 201 |
| 394 | 20231116 | 133300 | 1217196000 | 25050 | 25050 | 25050 | 25050 | 73 |
| 395 | 20231116 | 133200 | 1215367350 | 25050 | 25050 | 25050 | 25050 | 1 |
| 396 | 20231116 | 133100 | 1215342300 | 25050 | 25150 | 25200 | 25050 | 176 |
| 397 | 20231116 | 133000 | 1210918000 | 25150 | 25150 | 25200 | 25150 | 267 |
| 398 | 20231116 | 132900 | 1204202600 | 25100 | 25150 | 25200 | 25100 | 236 |
| 399 | 20231116 | 132800 | 1198266150 | 25150 | 25100 | 25150 | 25100 | 100 |
| 400 | 20231116 | 132700 | 1195753450 | 25100 | 25100 | 25200 | 25100 | 708 |
| 401 | 20231116 | 132600 | 1177947000 | 25100 | 25150 | 25150 | 25100 | 108 |
| 402 | 20231116 | 132500 | 1175233600 | 25050 | 25050 | 25150 | 25000 | 127 |
| 403 | 20231116 | 132400 | 1172047600 | 25150 | 25100 | 25150 | 25100 | 100 |
| 404 | 20231116 | 132300 | 1169535500 | 25100 | 25100 | 25100 | 25050 | 80 |
| 405 | 20231116 | 132200 | 1167529450 | 25100 | 25150 | 25150 | 25000 | 198 |
| 406 | 20231116 | 132100 | 1162558300 | 25150 | 25050 | 25150 | 25050 | 170 |
| 407 | 20231116 | 132000 | 1158288750 | 25050 | 25050 | 25100 | 25050 | 69 |
| 408 | 20231116 | 131900 | 1156559750 | 25050 | 25150 | 25150 | 25050 | 54 |
| 409 | 20231116 | 131800 | 1155202250 | 25100 | 25050 | 25100 | 25050 | 57 |
| 410 | 20231116 | 131700 | 1153771850 | 25050 | 25050 | 25100 | 25000 | 68 |
| 411 | 20231116 | 131600 | 1152068150 | 25000 | 25100 | 25100 | 25000 | 79 |
| 412 | 20231116 | 131500 | 1150089650 | 25150 | 25150 | 25150 | 25150 | 311 |
| 413 | 20231116 | 131400 | 1142268000 | 25150 | 25050 | 25150 | 25050 | 140 |
| 414 | 20231116 | 131300 | 1138753150 | 25150 | 25000 | 25150 | 25000 | 57 |
| 415 | 20231116 | 131200 | 1137328000 | 25200 | 25200 | 25200 | 25000 | 129 |
| 416 | 20231116 | 131100 | 1134084250 | 25150 | 25150 | 25200 | 25150 | 80 |
| 417 | 20231116 | 131000 | 1132072200 | 25150 | 25100 | 25200 | 25100 | 97 |
| 418 | 20231116 | 130900 | 1129634950 | 25100 | 25150 | 25200 | 25100 | 174 |
| 419 | 20231116 | 130800 | 1125252600 | 25200 | 25100 | 25200 | 25100 | 355 |
| 420 | 20231116 | 130700 | 1116314500 | 25100 | 25000 | 25100 | 25000 | 58 |
| 421 | 20231116 | 130600 | 1114862900 | 25050 | 25150 | 25150 | 25050 | 190 |
| 422 | 20231116 | 130500 | 1110089500 | 25150 | 25100 | 25150 | 25100 | 366 |
| 423 | 20231116 | 130400 | 1100887300 | 25100 | 25100 | 25150 | 25100 | 208 |
| 424 | 20231116 | 130300 | 1095660750 | 25050 | 25050 | 25050 | 25050 | 57 |
| 425 | 20231116 | 130200 | 1094232900 | 25000 | 25050 | 25050 | 25000 | 69 |
| 426 | 20231116 | 130100 | 1092507600 | 25050 | 25100 | 25100 | 24950 | 181 |
| 427 | 20231116 | 130000 | 1087967150 | 25050 | 25050 | 25100 | 25050 | 74 |
| 428 | 20231116 | 125900 | 1086113050 | 25150 | 25150 | 25200 | 25150 | 189 |
| 429 | 20231116 | 125800 | 1081358050 | 25200 | 25150 | 25200 | 25150 | 19 |
| 430 | 20231116 | 125700 | 1080879850 | 25100 | 25150 | 25150 | 25100 | 605 |
| 431 | 20231116 | 125600 | 1065666650 | 25100 | 25050 | 25100 | 25050 | 195 |
| 432 | 20231116 | 125500 | 1060772450 | 25000 | 25000 | 25000 | 25000 | 64 |
| 433 | 20231116 | 125400 | 1059172450 | 25000 | 25050 | 25050 | 25000 | 78 |
| 434 | 20231116 | 125300 | 1057219150 | 25100 | 25100 | 25100 | 25050 | 210 |
| 435 | 20231116 | 125200 | 1051951200 | 25100 | 25050 | 25100 | 25050 | 45 |
| 436 | 20231116 | 125100 | 1050823900 | 25100 | 25050 | 25100 | 25050 | 112 |
| 437 | 20231116 | 125000 | 1048015950 | 25050 | 24950 | 25050 | 24950 | 114 |
| 438 | 20231116 | 124900 | 1045167950 | 24950 | 24950 | 25000 | 24950 | 55 |
| 439 | 20231116 | 124800 | 1043795450 | 24950 | 25050 | 25050 | 24950 | 87 |
| 440 | 20231116 | 124700 | 1041616600 | 25000 | 25000 | 25000 | 25000 | 66 |
| 441 | 20231116 | 124600 | 1039966600 | 25050 | 25000 | 25050 | 25000 | 92 |
| 442 | 20231116 | 124500 | 1037662250 | 25000 | 25050 | 25050 | 25000 | 70 |
| 443 | 20231116 | 124400 | 1035912200 | 24950 | 25000 | 25000 | 24950 | 63 |
| 444 | 20231116 | 124300 | 1034340150 | 24950 | 25000 | 25000 | 24950 | 290 |
| 445 | 20231116 | 124200 | 1027093600 | 25000 | 25000 | 25000 | 25000 | 159 |
| 446 | 20231116 | 124100 | 1023118600 | 25000 | 25050 | 25050 | 25000 | 124 |
| 447 | 20231116 | 124000 | 1020013000 | 25050 | 25000 | 25050 | 25000 | 87 |
| 448 | 20231116 | 123900 | 1017837600 | 25050 | 25100 | 25100 | 25000 | 138 |
| 449 | 20231116 | 123800 | 1014378400 | 25050 | 25050 | 25050 | 25050 | 59 |
| 450 | 20231116 | 123700 | 1012900450 | 25050 | 25050 | 25050 | 25000 | 247 |
| 451 | 20231116 | 123600 | 1006724600 | 25050 | 25000 | 25050 | 25000 | 43 |
| 452 | 20231116 | 123500 | 1005648550 | 25000 | 25100 | 25100 | 25000 | 173 |
| 453 | 20231116 | 123400 | 1001313650 | 25100 | 25150 | 25150 | 25100 | 84 |
| 454 | 20231116 | 123300 | 999204450 | 25100 | 25100 | 25150 | 25100 | 80 |
| 455 | 20231116 | 123200 | 997195950 | 25050 | 25050 | 25050 | 25050 | 74 |
| 456 | 20231116 | 123100 | 995342250 | 25050 | 25050 | 25050 | 25050 | 31 |
| 457 | 20231116 | 123000 | 994565700 | 25100 | 25050 | 25100 | 25050 | 301 |
| 458 | 20231116 | 122900 | 987014250 | 25050 | 25100 | 25100 | 25050 | 149 |
| 459 | 20231116 | 122800 | 983280750 | 25150 | 25100 | 25150 | 25100 | 240 |
| 460 | 20231116 | 122700 | 977247400 | 25100 | 25150 | 25150 | 25050 | 54 |
| 461 | 20231116 | 122600 | 975894150 | 25050 | 25100 | 25150 | 25050 | 90 |
| 462 | 20231116 | 122500 | 973631300 | 25100 | 25050 | 25100 | 25050 | 67 |
| 463 | 20231116 | 122400 | 971950200 | 25050 | 25050 | 25100 | 25050 | 73 |
| 464 | 20231116 | 122300 | 970120300 | 25150 | 25100 | 25150 | 25100 | 118 |
| 465 | 20231116 | 122200 | 967154850 | 25100 | 25050 | 25100 | 25050 | 93 |
| 466 | 20231116 | 122100 | 964823650 | 25050 | 25050 | 25050 | 25050 | 68 |
| 467 | 20231116 | 122000 | 963120250 | 25050 | 25150 | 25150 | 25050 | 152 |
| 468 | 20231116 | 121900 | 959300150 | 25100 | 25100 | 25100 | 25050 | 49 |
| 469 | 20231116 | 121800 | 958072250 | 25000 | 25050 | 25050 | 25000 | 90 |
| 470 | 20231116 | 121700 | 955820250 | 25000 | 25050 | 25100 | 25000 | 155 |
| 471 | 20231116 | 121600 | 951933150 | 25050 | 25100 | 25100 | 25050 | 110 |
| 472 | 20231116 | 121500 | 949173250 | 25100 | 25050 | 25100 | 25050 | 57 |
| 473 | 20231116 | 121400 | 947744650 | 25050 | 25150 | 25150 | 25050 | 156 |
| 474 | 20231116 | 121300 | 943823250 | 25150 | 25200 | 25200 | 25150 | 281 |
| 475 | 20231116 | 121200 | 936749100 | 25200 | 25200 | 25200 | 25150 | 246 |
| 476 | 20231116 | 121100 | 930553850 | 25200 | 25150 | 25200 | 25050 | 411 |
| 477 | 20231116 | 121000 | 920222650 | 25000 | 25100 | 25150 | 25000 | 312 |
| 478 | 20231116 | 120900 | 912386900 | 25050 | 25100 | 25100 | 25050 | 193 |
| 479 | 20231116 | 120800 | 907544700 | 25100 | 25100 | 25100 | 25100 | 62 |
| 480 | 20231116 | 120700 | 905988500 | 25100 | 25100 | 25150 | 25050 | 258 |
| 481 | 20231116 | 120600 | 899514450 | 25050 | 25100 | 25100 | 25050 | 261 |
| 482 | 20231116 | 120500 | 892967350 | 25050 | 25000 | 25050 | 25000 | 69 |
| 483 | 20231116 | 120400 | 891241150 | 25000 | 25000 | 25000 | 25000 | 47 |
| 484 | 20231116 | 120300 | 890066150 | 25050 | 25000 | 25050 | 25000 | 43 |
| 485 | 20231116 | 120200 | 888990050 | 25050 | 25150 | 25150 | 25050 | 309 |
| 486 | 20231116 | 120100 | 881238350 | 25000 | 25000 | 25100 | 25000 | 1247 |
| 487 | 20231116 | 120000 | 849970450 | 25000 | 25050 | 25100 | 25000 | 333 |
| 488 | 20231116 | 115900 | 841636250 | 25100 | 25050 | 25100 | 25000 | 69 |
| 489 | 20231116 | 115800 | 839909600 | 25100 | 25050 | 25100 | 24900 | 440 |
| 490 | 20231116 | 115700 | 828892750 | 25050 | 25000 | 25050 | 24850 | 1516 |
| 491 | 20231116 | 115600 | 790972550 | 24950 | 24800 | 24950 | 24800 | 129 |
| 492 | 20231116 | 115500 | 787756950 | 24800 | 24900 | 24900 | 24800 | 164 |
| 493 | 20231116 | 115400 | 783673650 | 24850 | 24850 | 24900 | 24850 | 87 |
| 494 | 20231116 | 115300 | 781509650 | 24900 | 24800 | 24900 | 24800 | 34 |
| 495 | 20231116 | 115200 | 780665000 | 24800 | 24750 | 24850 | 24750 | 84 |
| 496 | 20231116 | 115100 | 778582650 | 24750 | 24750 | 24750 | 24750 | 83 |
| 497 | 20231116 | 115000 | 776528400 | 24800 | 24850 | 24850 | 24800 | 76 |
| 498 | 20231116 | 114900 | 774639900 | 24850 | 24850 | 24850 | 24800 | 90 |
| 499 | 20231116 | 114800 | 772405850 | 24800 | 24750 | 24800 | 24750 | 123 |
| 500 | 20231116 | 114700 | 769355550 | 24750 | 24800 | 24800 | 24700 | 58 |
| 501 | 20231116 | 114600 | 767922200 | 24700 | 24700 | 24700 | 24700 | 61 |
| 502 | 20231116 | 114500 | 766415500 | 24700 | 24800 | 24800 | 24700 | 112 |
| 503 | 20231116 | 114400 | 763643000 | 24800 | 24750 | 24800 | 24750 | 85 |
| 504 | 20231116 | 114300 | 761537850 | 24800 | 24750 | 24800 | 24750 | 134 |
| 505 | 20231116 | 114200 | 758221000 | 24750 | 24700 | 24750 | 24700 | 21 |
| 506 | 20231116 | 114100 | 757701550 | 24700 | 24700 | 24700 | 24700 | 68 |
| 507 | 20231116 | 114000 | 756021950 | 24700 | 24800 | 24850 | 24700 | 86 |
| 508 | 20231116 | 113900 | 753893450 | 24700 | 24700 | 24700 | 24650 | 254 |
| 509 | 20231116 | 113800 | 747620800 | 24700 | 24750 | 24750 | 24700 | 46 |
| 510 | 20231116 | 113700 | 746484150 | 24700 | 24800 | 24850 | 24700 | 77 |
| 511 | 20231116 | 113600 | 744579000 | 24800 | 24800 | 24800 | 24800 | 199 |
| 512 | 20231116 | 113500 | 739643800 | 24800 | 24850 | 24850 | 24800 | 56 |
| 513 | 20231116 | 113400 | 738252950 | 24900 | 24800 | 24900 | 24800 | 128 |
| 514 | 20231116 | 113300 | 735074600 | 24800 | 24750 | 24800 | 24750 | 65 |
| 515 | 20231116 | 113200 | 733464650 | 24750 | 24750 | 24750 | 24750 | 80 |
| 516 | 20231116 | 113100 | 731484650 | 24750 | 24700 | 24750 | 24650 | 21 |
| 517 | 20231116 | 113000 | 730965850 | 24700 | 24750 | 24750 | 24700 | 179 |
| 518 | 20231116 | 112900 | 726544250 | 24800 | 24750 | 24800 | 24750 | 144 |
| 519 | 20231116 | 112800 | 722973350 | 24750 | 24750 | 24750 | 24750 | 51 |
| 520 | 20231116 | 112700 | 721711100 | 24750 | 24900 | 24900 | 24750 | 147 |
| 521 | 20231116 | 112600 | 718058150 | 24850 | 24850 | 24900 | 24850 | 72 |
| 522 | 20231116 | 112500 | 716268650 | 24850 | 24800 | 24850 | 24800 | 51 |
| 523 | 20231116 | 112400 | 715003450 | 24900 | 24800 | 24900 | 24750 | 138 |
| 524 | 20231116 | 112300 | 711582350 | 24750 | 24750 | 24750 | 24750 | 54 |
| 525 | 20231116 | 112200 | 710245850 | 24800 | 24900 | 24900 | 24800 | 144 |
| 526 | 20231116 | 112100 | 706674450 | 24800 | 24800 | 24800 | 24800 | 25 |
| 527 | 20231116 | 112000 | 706054450 | 24750 | 24750 | 24800 | 24750 | 74 |
| 528 | 20231116 | 111900 | 704222900 | 24800 | 24850 | 24850 | 24800 | 45 |
| 529 | 20231116 | 111800 | 703106600 | 24900 | 24850 | 24900 | 24850 | 240 |
| 530 | 20231116 | 111700 | 697142300 | 24800 | 24800 | 24850 | 24800 | 62 |
| 531 | 20231116 | 111600 | 695604150 | 24750 | 24700 | 24750 | 24700 | 54 |
| 532 | 20231116 | 111500 | 694270150 | 24800 | 24800 | 24800 | 24750 | 142 |
| 533 | 20231116 | 111400 | 690752150 | 24800 | 24750 | 24800 | 24700 | 97 |
| 534 | 20231116 | 111300 | 688351700 | 24800 | 24700 | 24800 | 24700 | 66 |
| 535 | 20231116 | 111200 | 686721400 | 24800 | 24700 | 24800 | 24700 | 94 |
| 536 | 20231116 | 111100 | 684399500 | 24800 | 24750 | 24800 | 24700 | 279 |
| 537 | 20231116 | 111000 | 677498150 | 24750 | 24750 | 24750 | 24750 | 107 |
| 538 | 20231116 | 110900 | 674849900 | 24750 | 24750 | 24800 | 24750 | 188 |
| 539 | 20231116 | 110800 | 670189850 | 24750 | 24750 | 24850 | 24750 | 76 |
| 540 | 20231116 | 110700 | 668308400 | 24750 | 24850 | 24850 | 24750 | 326 |
| 541 | 20231116 | 110600 | 660227100 | 24850 | 24850 | 24850 | 24850 | 389 |
| 542 | 20231116 | 110500 | 650560450 | 24850 | 24900 | 24900 | 24850 | 190 |
| 543 | 20231116 | 110400 | 645832800 | 24900 | 24900 | 24950 | 24900 | 213 |
| 544 | 20231116 | 110300 | 640521750 | 24900 | 24950 | 25050 | 24900 | 258 |
| 545 | 20231116 | 110200 | 634085300 | 24900 | 24900 | 24900 | 24900 | 65 |
| 546 | 20231116 | 110100 | 632466800 | 24950 | 24950 | 25000 | 24950 | 381 |
| 547 | 20231116 | 110000 | 622952650 | 24950 | 24950 | 25050 | 24950 | 61 |
| 548 | 20231116 | 105900 | 621430600 | 25000 | 25000 | 25000 | 25000 | 148 |
| 549 | 20231116 | 105800 | 617730600 | 24950 | 24950 | 24950 | 24950 | 85 |
| 550 | 20231116 | 105700 | 615609850 | 24950 | 24950 | 24950 | 24950 | 45 |
| 551 | 20231116 | 105600 | 614487100 | 24950 | 25000 | 25050 | 24950 | 193 |
| 552 | 20231116 | 105500 | 609655600 | 25050 | 25000 | 25050 | 24950 | 381 |
| 553 | 20231116 | 105400 | 600149150 | 25000 | 25000 | 25100 | 25000 | 42 |
| 554 | 20231116 | 105300 | 599099050 | 25050 | 25100 | 25100 | 25050 | 525 |
| 555 | 20231116 | 105200 | 585938600 | 25150 | 25150 | 25250 | 25150 | 1094 |
| 556 | 20231116 | 105100 | 558388100 | 25150 | 25200 | 25200 | 25150 | 217 |
| 557 | 20231116 | 105000 | 552921650 | 25150 | 25200 | 25200 | 25050 | 436 |
| 558 | 20231116 | 104900 | 541952600 | 25150 | 25100 | 25150 | 25050 | 589 |
| 559 | 20231116 | 104800 | 527155050 | 25150 | 25000 | 25150 | 25000 | 1174 |
| 560 | 20231116 | 104700 | 497712150 | 25000 | 24900 | 25050 | 24900 | 1512 |
| 561 | 20231116 | 104600 | 459901850 | 24900 | 24800 | 24900 | 24800 | 473 |
| 562 | 20231116 | 104500 | 448134050 | 24800 | 24700 | 24800 | 24700 | 105 |
| 563 | 20231116 | 104400 | 445533950 | 24800 | 24750 | 24800 | 24700 | 70 |
| 564 | 20231116 | 104300 | 443802850 | 24750 | 24850 | 24900 | 24750 | 315 |
| 565 | 20231116 | 104200 | 436006050 | 24850 | 24700 | 24850 | 24700 | 239 |
| 566 | 20231116 | 104100 | 430081550 | 24750 | 24700 | 24900 | 24700 | 246 |
| 567 | 20231116 | 104000 | 423996250 | 24900 | 24750 | 24900 | 24700 | 159 |
| 568 | 20231116 | 103900 | 420068050 | 24750 | 24800 | 24900 | 24750 | 358 |
| 569 | 20231116 | 103800 | 411188800 | 24900 | 24700 | 24900 | 24700 | 221 |
| 570 | 20231116 | 103700 | 405719950 | 24700 | 24950 | 25000 | 24700 | 1265 |
| 571 | 20231116 | 103600 | 374345050 | 24950 | 24950 | 25000 | 24900 | 185 |
| 572 | 20231116 | 103500 | 369729350 | 24950 | 25000 | 25000 | 24950 | 37 |
| 573 | 20231116 | 103400 | 368805800 | 25000 | 25000 | 25000 | 24900 | 462 |
| 574 | 20231116 | 103300 | 357277000 | 25000 | 25000 | 25000 | 24950 | 257 |
| 575 | 20231116 | 103200 | 350854000 | 24950 | 25000 | 25000 | 24900 | 207 |
| 576 | 20231116 | 103100 | 345689150 | 25000 | 24850 | 25000 | 24850 | 210 |
| 577 | 20231116 | 103000 | 340453200 | 25000 | 24950 | 25000 | 24850 | 157 |
| 578 | 20231116 | 102900 | 336540000 | 24950 | 24950 | 25000 | 24850 | 496 |
| 579 | 20231116 | 102800 | 324184450 | 24900 | 24850 | 24900 | 24850 | 79 |
| 580 | 20231116 | 102700 | 322218850 | 24900 | 24850 | 24900 | 24850 | 464 |
| 581 | 20231116 | 102600 | 310680850 | 24900 | 24950 | 24950 | 24850 | 338 |
| 582 | 20231116 | 102500 | 302265950 | 24950 | 25050 | 25050 | 24950 | 579 |
| 583 | 20231116 | 102400 | 287800700 | 25000 | 25050 | 25050 | 25000 | 301 |
| 584 | 20231116 | 102300 | 280263050 | 25050 | 24950 | 25050 | 24950 | 1062 |
| 585 | 20231116 | 102200 | 253705600 | 24950 | 25000 | 25000 | 24950 | 438 |
| 586 | 20231116 | 102100 | 242766750 | 25000 | 24950 | 25000 | 24950 | 520 |
| 587 | 20231116 | 102000 | 229777500 | 24950 | 25000 | 25000 | 24900 | 499 |
| 588 | 20231116 | 101900 | 217332050 | 25000 | 24750 | 25000 | 24700 | 1395 |
| 589 | 20231116 | 101800 | 182580550 | 24750 | 24650 | 24800 | 24650 | 272 |
| 590 | 20231116 | 101700 | 175851000 | 24800 | 24550 | 24800 | 24450 | 840 |
| 591 | 20231116 | 101600 | 155153000 | 24450 | 24550 | 24550 | 24400 | 1478 |
| 592 | 20231116 | 101500 | 119016300 | 24450 | 24600 | 24600 | 24450 | 63 |
| 593 | 20231116 | 101400 | 117475100 | 24450 | 24600 | 24600 | 24450 | 108 |
| 594 | 20231116 | 101300 | 114828200 | 24600 | 24550 | 24600 | 24450 | 240 |
| 595 | 20231116 | 101200 | 108938900 | 24500 | 24600 | 24600 | 24450 | 196 |
| 596 | 20231116 | 101100 | 104142900 | 24650 | 24650 | 24650 | 24500 | 310 |
| 597 | 20231116 | 101000 | 96534550 | 24650 | 24500 | 24650 | 24500 | 172 |
| 598 | 20231116 | 100900 | 92305550 | 24600 | 24600 | 24600 | 24500 | 300 |
| 599 | 20231116 | 100800 | 84942800 | 24600 | 24600 | 24650 | 24600 | 282 |
| 600 | 20231116 | 100700 | 78005500 | 24550 | 24650 | 24650 | 24550 | 375 |
| 601 | 20231116 | 100600 | 68775800 | 24600 | 24500 | 24650 | 24500 | 224 |
| 602 | 20231116 | 100500 | 63271800 | 24450 | 24350 | 24450 | 24300 | 167 |
| 603 | 20231116 | 100400 | 59193600 | 24350 | 24400 | 24400 | 24350 | 105 |
| 604 | 20231116 | 100300 | 56634550 | 24400 | 24450 | 24450 | 24400 | 570 |
| 605 | 20231116 | 100200 | 42715900 | 24400 | 24500 | 24600 | 24400 | 497 |
| 606 | 20231116 | 100100 | 30563800 | 24450 | 24600 | 24650 | 24450 | 96 |
| 607 | 20231116 | 100000 | 28211800 | 24600 | 24500 | 24600 | 24400 | 1152 |