33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 3 | 20231116 | 201800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20231116 | 201700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20231116 | 201600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20231116 | 201500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20231116 | 201400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20231116 | 201300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20231116 | 201200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20231116 | 201100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20231116 | 201000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20231116 | 200900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20231116 | 200800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20231116 | 200700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20231116 | 200600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20231116 | 200500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20231116 | 200400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20231116 | 200300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20231116 | 200200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20231116 | 200100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20231116 | 200000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20231116 | 195900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20231116 | 195800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20231116 | 195700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20231116 | 195600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20231116 | 195500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20231116 | 195400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20231116 | 195300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20231116 | 195200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20231116 | 195100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20231116 | 195000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20231116 | 194900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 33 | 20231116 | 194800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20231116 | 194700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20231116 | 194600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20231116 | 194500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20231116 | 194400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20231116 | 194300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20231116 | 194200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20231116 | 194100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20231116 | 194000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20231116 | 193900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20231116 | 193800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20231116 | 193700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20231116 | 193600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20231116 | 193500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20231116 | 193400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20231116 | 193300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20231116 | 193200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20231116 | 193100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20231116 | 193000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20231116 | 192900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20231116 | 192800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20231116 | 192700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20231116 | 192600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20231116 | 192500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20231116 | 192400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20231116 | 192300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20231116 | 192200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20231116 | 192100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20231116 | 192000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20231116 | 191900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 63 | 20231116 | 191800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20231116 | 191700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20231116 | 191600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20231116 | 191500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20231116 | 191400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20231116 | 191300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20231116 | 191200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20231116 | 191100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20231116 | 191000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20231116 | 190900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20231116 | 190800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20231116 | 190700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20231116 | 190600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20231116 | 190500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20231116 | 190400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20231116 | 190300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20231116 | 190200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20231116 | 190100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20231116 | 190000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20231116 | 185900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20231116 | 185800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20231116 | 185700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20231116 | 185600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20231116 | 185500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20231116 | 185400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20231116 | 185300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20231116 | 185200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20231116 | 185100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20231116 | 185000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20231116 | 184900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 93 | 20231116 | 184800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20231116 | 184700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20231116 | 184600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20231116 | 184500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20231116 | 184400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20231116 | 184300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20231116 | 184200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20231116 | 184100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20231116 | 184000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20231116 | 183900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20231116 | 183800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20231116 | 183700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20231116 | 183600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20231116 | 183500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20231116 | 183400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20231116 | 183300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20231116 | 183200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20231116 | 183100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20231116 | 183000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20231116 | 182900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20231116 | 182800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20231116 | 182700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20231116 | 182600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20231116 | 182500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20231116 | 182400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20231116 | 182300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20231116 | 182200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20231116 | 182100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20231116 | 182000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20231116 | 181900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 123 | 20231116 | 181800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20231116 | 181700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20231116 | 181600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20231116 | 181500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20231116 | 181400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20231116 | 181300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20231116 | 181200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20231116 | 181100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20231116 | 181000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20231116 | 180900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20231116 | 180800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20231116 | 180700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20231116 | 180600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20231116 | 180500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20231116 | 180400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20231116 | 180300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20231116 | 180200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20231116 | 180100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20231116 | 180000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20231116 | 175900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20231116 | 175800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20231116 | 175700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20231116 | 175600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20231116 | 175500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20231116 | 175400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20231116 | 175300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20231116 | 175200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20231116 | 175100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20231116 | 175000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20231116 | 174900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 153 | 20231116 | 174800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20231116 | 174700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20231116 | 174600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20231116 | 174500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20231116 | 174400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20231116 | 174300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20231116 | 174200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20231116 | 174100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20231116 | 174000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20231116 | 173900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20231116 | 173800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20231116 | 173700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20231116 | 173600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20231116 | 173500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20231116 | 173400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20231116 | 173300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20231116 | 173200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20231116 | 173100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20231116 | 173000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20231116 | 172900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20231116 | 172800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20231116 | 172700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20231116 | 172600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20231116 | 172500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20231116 | 172400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20231116 | 172300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20231116 | 172200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20231116 | 172100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20231116 | 172000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20231116 | 171900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 183 | 20231116 | 171800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20231116 | 171700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20231116 | 171600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20231116 | 171500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20231116 | 171400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20231116 | 171300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20231116 | 171200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20231116 | 171100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20231116 | 171000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20231116 | 170900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20231116 | 170800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20231116 | 170700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231116 | 170600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20231116 | 170500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20231116 | 170400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20231116 | 170300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20231116 | 170200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20231116 | 170100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20231116 | 170000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231116 | 165900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231116 | 165800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231116 | 165700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20231116 | 165600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20231116 | 165500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20231116 | 165400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20231116 | 165300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20231116 | 165200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20231116 | 165100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20231116 | 165000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20231116 | 164900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 213 | 20231116 | 164800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20231116 | 164700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20231116 | 164600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20231116 | 164500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20231116 | 164400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20231116 | 164300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20231116 | 164200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20231116 | 164100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20231116 | 164000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20231116 | 163900 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20231116 | 163800 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20231116 | 163700 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20231116 | 163600 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20231116 | 163500 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20231116 | 163400 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20231116 | 163300 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20231116 | 163200 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20231116 | 163100 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20231116 | 163000 | 4416532450 | 24950 | 24950 | 24950 | 24950 | 953 |
| 232 | 20231116 | 162900 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20231116 | 162800 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20231116 | 162700 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20231116 | 162600 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20231116 | 162500 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20231116 | 162400 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20231116 | 162300 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20231116 | 162200 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20231116 | 162100 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20231116 | 162000 | 4392755100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20231116 | 161900 | 4392755100 | 24850 | 24850 | 24900 | 24850 | 313 |
| 243 | 20231116 | 161800 | 4384974100 | 24900 | 24950 | 24950 | 24900 | 41 |
| 244 | 20231116 | 161700 | 4383951400 | 24950 | 24950 | 24950 | 24850 | 367 |
| 245 | 20231116 | 161600 | 4374821000 | 24900 | 24950 | 24950 | 24900 | 412 |
| 246 | 20231116 | 161500 | 4364562000 | 25000 | 24900 | 25000 | 24900 | 89 |
| 247 | 20231116 | 161400 | 4362341700 | 24950 | 24950 | 24950 | 24950 | 211 |
| 248 | 20231116 | 161300 | 4357077250 | 24900 | 25000 | 25000 | 24900 | 24 |
| 249 | 20231116 | 161200 | 4356478650 | 25000 | 24950 | 25000 | 24950 | 96 |
| 250 | 20231116 | 161100 | 4354082550 | 24950 | 24950 | 25000 | 24950 | 238 |
| 251 | 20231116 | 161000 | 4348135150 | 25000 | 24900 | 25000 | 24900 | 155 |
| 252 | 20231116 | 160900 | 4344261250 | 24900 | 24900 | 24950 | 24900 | 1010 |
| 253 | 20231116 | 160800 | 4319081250 | 24900 | 24900 | 24900 | 24900 | 259 |
| 254 | 20231116 | 160700 | 4312632150 | 24850 | 24850 | 24850 | 24850 | 115 |
| 255 | 20231116 | 160600 | 4309774400 | 24850 | 24850 | 24850 | 24850 | 9 |
| 256 | 20231116 | 160500 | 4309550750 | 24900 | 24900 | 24900 | 24900 | 63 |
| 257 | 20231116 | 160400 | 4307982050 | 24900 | 24950 | 24950 | 24900 | 49 |
| 258 | 20231116 | 160300 | 4306761500 | 24950 | 24900 | 24950 | 24900 | 5 |
| 259 | 20231116 | 160200 | 4306636950 | 24950 | 24950 | 24950 | 24950 | 290 |
| 260 | 20231116 | 160100 | 4299401450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20231116 | 160000 | 4299401450 | 24950 | 24950 | 24950 | 24900 | 25 |
| 262 | 20231116 | 155900 | 4298778350 | 24950 | 24950 | 24950 | 24950 | 131 |
| 263 | 20231116 | 155800 | 4295509900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 264 | 20231116 | 155700 | 4295509900 | 25000 | 24900 | 25000 | 24850 | 511 |
| 265 | 20231116 | 155600 | 4282771050 | 24900 | 24900 | 24900 | 24900 | 19 |
| 266 | 20231116 | 155500 | 4282297950 | 24900 | 24850 | 24900 | 24850 | 3 |
| 267 | 20231116 | 155400 | 4282223300 | 24950 | 24900 | 24950 | 24850 | 229 |
| 268 | 20231116 | 155300 | 4276514750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20231116 | 155200 | 4276514750 | 24900 | 24900 | 24900 | 24900 | 16 |
| 270 | 20231116 | 155100 | 4276116350 | 24850 | 24850 | 24850 | 24850 | 415 |
| 271 | 20231116 | 155000 | 4265803600 | 24850 | 24850 | 24850 | 24850 | 72 |
| 272 | 20231116 | 154900 | 4264014400 | 24850 | 24850 | 24850 | 24850 | 50 |
| 273 | 20231116 | 154800 | 4262771900 | 24850 | 24850 | 24850 | 24850 | 73 |
| 274 | 20231116 | 154700 | 4260957850 | 24900 | 24900 | 24900 | 24900 | 767 |
| 275 | 20231116 | 154600 | 4241859550 | 24950 | 25000 | 25000 | 24950 | 41 |
| 276 | 20231116 | 154500 | 4240836550 | 24950 | 24950 | 24950 | 24900 | 127 |
| 277 | 20231116 | 154400 | 4237668200 | 24950 | 24950 | 24950 | 24950 | 5 |
| 278 | 20231116 | 154300 | 4237543450 | 24950 | 24900 | 24950 | 24900 | 9 |
| 279 | 20231116 | 154200 | 4237319000 | 24900 | 24950 | 25000 | 24900 | 21 |
| 280 | 20231116 | 154100 | 4236795600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 281 | 20231116 | 154000 | 4236795600 | 24950 | 24950 | 24950 | 24950 | 81 |
| 282 | 20231116 | 153900 | 4234774650 | 24900 | 24900 | 24900 | 24900 | 156 |
| 283 | 20231116 | 153800 | 4230890250 | 24900 | 24900 | 24900 | 24900 | 25 |
| 284 | 20231116 | 153700 | 4230267750 | 24900 | 24950 | 24950 | 24900 | 20 |
| 285 | 20231116 | 153600 | 4229769550 | 24900 | 24950 | 24950 | 24900 | 195 |
| 286 | 20231116 | 153500 | 4224913050 | 25000 | 24950 | 25000 | 24900 | 741 |
| 287 | 20231116 | 153400 | 4206394450 | 24900 | 24850 | 24900 | 24850 | 120 |
| 288 | 20231116 | 153300 | 4203407200 | 24850 | 24850 | 24850 | 24850 | 30 |
| 289 | 20231116 | 153200 | 4202661700 | 24850 | 24850 | 24850 | 24850 | 15 |
| 290 | 20231116 | 153100 | 4202288950 | 24850 | 24850 | 24850 | 24850 | 55 |
| 291 | 20231116 | 153000 | 4200922200 | 24850 | 24850 | 24850 | 24850 | 33 |
| 292 | 20231116 | 152900 | 4200102150 | 24850 | 24850 | 24850 | 24850 | 23 |
| 293 | 20231116 | 152800 | 4199530600 | 24850 | 24950 | 24950 | 24850 | 204 |
| 294 | 20231116 | 152700 | 4194452800 | 25000 | 24950 | 25000 | 24950 | 42 |
| 295 | 20231116 | 152600 | 4193404800 | 25000 | 25000 | 25000 | 24950 | 1407 |
| 296 | 20231116 | 152500 | 4158239900 | 25000 | 24950 | 25000 | 24950 | 274 |
| 297 | 20231116 | 152400 | 4151400450 | 25000 | 24900 | 25000 | 24850 | 81 |
| 298 | 20231116 | 152300 | 4149384700 | 25000 | 25000 | 25000 | 25000 | 10 |
| 299 | 20231116 | 152200 | 4149134700 | 25000 | 25000 | 25050 | 24850 | 83 |
| 300 | 20231116 | 152100 | 4147064000 | 25000 | 24900 | 25000 | 24800 | 224 |
| 301 | 20231116 | 152000 | 4141491350 | 25000 | 24950 | 25100 | 24800 | 2537 |
| 302 | 20231116 | 151900 | 4078001300 | 24950 | 24950 | 24950 | 24850 | 416 |
| 303 | 20231116 | 151800 | 4067626400 | 24950 | 24900 | 24950 | 24800 | 479 |
| 304 | 20231116 | 151700 | 4055679550 | 24800 | 24900 | 24900 | 24800 | 521 |
| 305 | 20231116 | 151600 | 4042708550 | 24900 | 24900 | 24900 | 24800 | 393 |
| 306 | 20231116 | 151500 | 4032929900 | 24800 | 24800 | 24900 | 24800 | 65 |
| 307 | 20231116 | 151400 | 4031316200 | 24900 | 24850 | 24900 | 24800 | 25 |
| 308 | 20231116 | 151300 | 4030694550 | 24850 | 24800 | 24850 | 24800 | 801 |
| 309 | 20231116 | 151200 | 4010804550 | 24800 | 24750 | 24800 | 24750 | 62 |
| 310 | 20231116 | 151100 | 4009269850 | 24750 | 24700 | 24750 | 24700 | 76 |
| 311 | 20231116 | 151000 | 4007390100 | 24750 | 24700 | 24750 | 24700 | 173 |
| 312 | 20231116 | 150900 | 4003116850 | 24750 | 24750 | 24750 | 24700 | 131 |
| 313 | 20231116 | 150800 | 3999875550 | 24700 | 24700 | 24750 | 24700 | 611 |
| 314 | 20231116 | 150700 | 3984778850 | 24700 | 24700 | 24750 | 24700 | 805 |
| 315 | 20231116 | 150600 | 3964894300 | 24650 | 24750 | 24750 | 24650 | 1455 |
| 316 | 20231116 | 150500 | 3928952050 | 24750 | 24700 | 24750 | 24700 | 689 |
| 317 | 20231116 | 150400 | 3911928700 | 24750 | 24700 | 24750 | 24700 | 166 |
| 318 | 20231116 | 150300 | 3907828200 | 24700 | 24650 | 24700 | 24650 | 8 |
| 319 | 20231116 | 150200 | 3907630950 | 24700 | 24750 | 24750 | 24700 | 536 |
| 320 | 20231116 | 150100 | 3894391000 | 24700 | 24750 | 24750 | 24700 | 44 |
| 321 | 20231116 | 150000 | 3893302050 | 24750 | 24700 | 24750 | 24700 | 135 |
| 322 | 20231116 | 145900 | 3889962200 | 24700 | 24700 | 24700 | 24650 | 134 |
| 323 | 20231116 | 145800 | 3886652450 | 24700 | 24650 | 24700 | 24650 | 64 |
| 324 | 20231116 | 145700 | 3885072800 | 24650 | 24650 | 24650 | 24650 | 134 |
| 325 | 20231116 | 145600 | 3881769700 | 24700 | 24650 | 24700 | 24650 | 132 |
| 326 | 20231116 | 145500 | 3878515400 | 24650 | 24650 | 24650 | 24650 | 407 |
| 327 | 20231116 | 145400 | 3868482850 | 24650 | 24650 | 24650 | 24650 | 5 |
| 328 | 20231116 | 145300 | 3868359600 | 24650 | 24650 | 24700 | 24650 | 175 |
| 329 | 20231116 | 145200 | 3864045800 | 24700 | 24700 | 24700 | 24700 | 53 |
| 330 | 20231116 | 145100 | 3862736700 | 24700 | 24700 | 24750 | 24650 | 319 |
| 331 | 20231116 | 145000 | 3854857250 | 24650 | 24700 | 24700 | 24650 | 221 |
| 332 | 20231116 | 144900 | 3849404050 | 24650 | 24600 | 24650 | 24600 | 65 |
| 333 | 20231116 | 144800 | 3847803300 | 24550 | 24550 | 24600 | 24550 | 97 |
| 334 | 20231116 | 144700 | 3845420800 | 24550 | 24550 | 24550 | 24550 | 42 |
| 335 | 20231116 | 144600 | 3844389700 | 24550 | 24550 | 24550 | 24550 | 29 |
| 336 | 20231116 | 144500 | 3843677750 | 24500 | 24400 | 24500 | 24350 | 1313 |
| 337 | 20231116 | 144400 | 3811586150 | 24350 | 24400 | 24400 | 24350 | 122 |
| 338 | 20231116 | 144300 | 3808613650 | 24400 | 24450 | 24450 | 24350 | 1416 |
| 339 | 20231116 | 144200 | 3774114100 | 24450 | 24450 | 24450 | 24450 | 60 |
| 340 | 20231116 | 144100 | 3772647100 | 24450 | 24500 | 24500 | 24400 | 382 |
| 341 | 20231116 | 144000 | 3763304400 | 24500 | 24450 | 24500 | 24450 | 151 |
| 342 | 20231116 | 143900 | 3759607400 | 24450 | 24450 | 24450 | 24400 | 110 |
| 343 | 20231116 | 143800 | 3756919700 | 24400 | 24450 | 24450 | 24400 | 153 |
| 344 | 20231116 | 143700 | 3753179450 | 24450 | 24400 | 24450 | 24350 | 169 |
| 345 | 20231116 | 143600 | 3749053450 | 24400 | 24400 | 24400 | 24400 | 75 |
| 346 | 20231116 | 143500 | 3747223450 | 24400 | 24400 | 24400 | 24400 | 25 |
| 347 | 20231116 | 143400 | 3746613450 | 24400 | 24450 | 24500 | 24350 | 445 |
| 348 | 20231116 | 143300 | 3735743600 | 24450 | 24450 | 24500 | 24450 | 120 |
| 349 | 20231116 | 143200 | 3732809200 | 24400 | 24400 | 24450 | 24400 | 135 |
| 350 | 20231116 | 143100 | 3729514850 | 24400 | 24400 | 24400 | 24400 | 128 |
| 351 | 20231116 | 143000 | 3726391650 | 24400 | 24400 | 24400 | 24400 | 101 |
| 352 | 20231116 | 142900 | 3723927250 | 24400 | 24550 | 24550 | 24400 | 630 |
| 353 | 20231116 | 142800 | 3708527750 | 24550 | 24550 | 24550 | 24550 | 65 |
| 354 | 20231116 | 142700 | 3706932000 | 24550 | 24450 | 24550 | 24450 | 354 |
| 355 | 20231116 | 142600 | 3698254150 | 24500 | 24450 | 24500 | 24450 | 164 |
| 356 | 20231116 | 142500 | 3694237750 | 24400 | 24450 | 24450 | 24400 | 811 |
| 357 | 20231116 | 142400 | 3674439150 | 24500 | 24500 | 24500 | 24450 | 48 |
| 358 | 20231116 | 142300 | 3673264950 | 24500 | 24500 | 24500 | 24500 | 430 |
| 359 | 20231116 | 142200 | 3662729950 | 24500 | 24600 | 24600 | 24500 | 744 |
| 360 | 20231116 | 142100 | 3644471200 | 24600 | 24600 | 24600 | 24550 | 118 |
| 361 | 20231116 | 142000 | 3641569050 | 24600 | 24600 | 24600 | 24600 | 50 |
| 362 | 20231116 | 141900 | 3640339050 | 24600 | 24550 | 24600 | 24550 | 189 |
| 363 | 20231116 | 141800 | 3635693950 | 24600 | 24600 | 24600 | 24550 | 211 |
| 364 | 20231116 | 141700 | 3630513150 | 24600 | 24550 | 24600 | 24550 | 134 |
| 365 | 20231116 | 141600 | 3627217350 | 24600 | 24600 | 24600 | 24600 | 5 |
| 366 | 20231116 | 141500 | 3627094350 | 24600 | 24600 | 24600 | 24500 | 140 |
| 367 | 20231116 | 141400 | 3623650750 | 24600 | 24650 | 24650 | 24350 | 5553 |
| 368 | 20231116 | 141300 | 3487761800 | 24650 | 24600 | 24650 | 24600 | 790 |
| 369 | 20231116 | 141200 | 3468301300 | 24550 | 24500 | 24550 | 24500 | 557 |
| 370 | 20231116 | 141100 | 3454652250 | 24500 | 24550 | 24600 | 24500 | 6764 |
| 371 | 20231116 | 141000 | 3288686750 | 24550 | 24600 | 24600 | 24550 | 33 |
| 372 | 20231116 | 140900 | 3287876450 | 24600 | 24600 | 24600 | 24600 | 1305 |
| 373 | 20231116 | 140800 | 3255773450 | 24650 | 24650 | 24650 | 24600 | 19 |
| 374 | 20231116 | 140700 | 3255305400 | 24600 | 24700 | 24700 | 24600 | 1075 |
| 375 | 20231116 | 140600 | 3228805250 | 24700 | 24650 | 24700 | 24650 | 181 |
| 376 | 20231116 | 140500 | 3224334850 | 24700 | 24700 | 24700 | 24650 | 603 |
| 377 | 20231116 | 140400 | 3209465750 | 24700 | 24700 | 24700 | 24650 | 936 |
| 378 | 20231116 | 140300 | 3186346600 | 24700 | 24700 | 24750 | 24700 | 178 |
| 379 | 20231116 | 140200 | 3181949450 | 24700 | 24700 | 24700 | 24700 | 10 |
| 380 | 20231116 | 140100 | 3181702450 | 24700 | 24700 | 24700 | 24700 | 5 |
| 381 | 20231116 | 140000 | 3181578950 | 24700 | 24750 | 24750 | 24700 | 2050 |
| 382 | 20231116 | 135900 | 3130858350 | 24750 | 24750 | 24750 | 24750 | 50 |
| 383 | 20231116 | 135800 | 3129620850 | 24800 | 24800 | 24800 | 24800 | 3 |
| 384 | 20231116 | 135700 | 3129546450 | 24800 | 24800 | 24800 | 24750 | 152 |
| 385 | 20231116 | 135600 | 3125777600 | 24800 | 24800 | 24800 | 24800 | 258 |
| 386 | 20231116 | 135500 | 3119379200 | 24800 | 24800 | 24800 | 24800 | 78 |
| 387 | 20231116 | 135400 | 3117444800 | 24800 | 24800 | 24800 | 24800 | 70 |
| 388 | 20231116 | 135300 | 3115708800 | 24800 | 24800 | 24800 | 24800 | 300 |
| 389 | 20231116 | 135200 | 3108268800 | 24800 | 24850 | 24850 | 24800 | 3 |
| 390 | 20231116 | 135100 | 3108194350 | 24850 | 24850 | 24850 | 24850 | 5 |
| 391 | 20231116 | 135000 | 3108070100 | 24850 | 24850 | 24850 | 24850 | 100 |
| 392 | 20231116 | 134900 | 3105585100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 393 | 20231116 | 134800 | 3105585100 | 24850 | 24850 | 24850 | 24850 | 12 |
| 394 | 20231116 | 134700 | 3105286900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 395 | 20231116 | 134600 | 3105286900 | 24900 | 24850 | 24900 | 24850 | 66 |
| 396 | 20231116 | 134500 | 3103646200 | 24900 | 24850 | 24900 | 24850 | 44 |
| 397 | 20231116 | 134400 | 3102552500 | 24850 | 24850 | 24850 | 24850 | 101 |
| 398 | 20231116 | 134300 | 3100042650 | 24850 | 24850 | 24850 | 24800 | 1215 |
| 399 | 20231116 | 134200 | 3069868450 | 24850 | 24850 | 24900 | 24850 | 85 |
| 400 | 20231116 | 134100 | 3067754200 | 24850 | 24800 | 24850 | 24800 | 154 |
| 401 | 20231116 | 134000 | 3063927550 | 24800 | 24800 | 24800 | 24800 | 10 |
| 402 | 20231116 | 133900 | 3063679550 | 24800 | 24800 | 24800 | 24800 | 12 |
| 403 | 20231116 | 133800 | 3063381950 | 24800 | 24800 | 24800 | 24800 | 74 |
| 404 | 20231116 | 133700 | 3061546750 | 24800 | 24850 | 24850 | 24800 | 1030 |
| 405 | 20231116 | 133600 | 3035980300 | 24850 | 24850 | 24850 | 24850 | 152 |
| 406 | 20231116 | 133500 | 3032203100 | 24850 | 24850 | 24850 | 24850 | 7 |
| 407 | 20231116 | 133400 | 3032029150 | 24900 | 24900 | 24900 | 24900 | 5 |
| 408 | 20231116 | 133300 | 3031904650 | 24850 | 24850 | 24850 | 24850 | 28 |
| 409 | 20231116 | 133200 | 3031208850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 410 | 20231116 | 133100 | 3031183950 | 24900 | 24850 | 24900 | 24850 | 30 |
| 411 | 20231116 | 133000 | 3030438400 | 24850 | 24850 | 24850 | 24850 | 21 |
| 412 | 20231116 | 132900 | 3029916550 | 24850 | 24850 | 24850 | 24850 | 4 |
| 413 | 20231116 | 132800 | 3029817150 | 24800 | 24800 | 24800 | 24800 | 15 |
| 414 | 20231116 | 132700 | 3029445150 | 24800 | 24800 | 24900 | 24800 | 114 |
| 415 | 20231116 | 132600 | 3026609950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 416 | 20231116 | 132500 | 3026585150 | 24850 | 24800 | 24850 | 24800 | 46 |
| 417 | 20231116 | 132400 | 3025443800 | 24800 | 24750 | 24850 | 24750 | 12 |
| 418 | 20231116 | 132300 | 3025146400 | 24800 | 24800 | 24800 | 24800 | 314 |
| 419 | 20231116 | 132200 | 3017359200 | 24800 | 24800 | 24800 | 24800 | 45 |
| 420 | 20231116 | 132100 | 3016243200 | 24800 | 24800 | 24900 | 24800 | 13 |
| 421 | 20231116 | 132000 | 3015920600 | 24900 | 24900 | 24900 | 24900 | 32 |
| 422 | 20231116 | 131900 | 3015123800 | 24800 | 24800 | 24800 | 24800 | 118 |
| 423 | 20231116 | 131800 | 3012197400 | 24900 | 24850 | 24950 | 24800 | 1003 |
| 424 | 20231116 | 131700 | 2987291350 | 24900 | 24900 | 24900 | 24900 | 83 |
| 425 | 20231116 | 131600 | 2985224650 | 24900 | 24850 | 24900 | 24850 | 78 |
| 426 | 20231116 | 131500 | 2983285900 | 24850 | 24850 | 24850 | 24850 | 34 |
| 427 | 20231116 | 131400 | 2982441000 | 24850 | 24900 | 24900 | 24850 | 42 |
| 428 | 20231116 | 131300 | 2981395800 | 24900 | 24850 | 24900 | 24850 | 8 |
| 429 | 20231116 | 131200 | 2981196900 | 24850 | 24850 | 24850 | 24850 | 6 |
| 430 | 20231116 | 131100 | 2981047800 | 24900 | 24900 | 24900 | 24900 | 2 |
| 431 | 20231116 | 131000 | 2980998000 | 24850 | 24900 | 24900 | 24850 | 2 |
| 432 | 20231116 | 130900 | 2980948250 | 24900 | 24850 | 24900 | 24850 | 6 |
| 433 | 20231116 | 130800 | 2980799100 | 24850 | 24850 | 24850 | 24850 | 80 |
| 434 | 20231116 | 130700 | 2978811100 | 24850 | 24850 | 24850 | 24850 | 16 |
| 435 | 20231116 | 130600 | 2978413500 | 24850 | 24850 | 24850 | 24850 | 17 |
| 436 | 20231116 | 130500 | 2977991050 | 24850 | 24850 | 24850 | 24850 | 53 |
| 437 | 20231116 | 130400 | 2976674000 | 24850 | 24850 | 24850 | 24850 | 92 |
| 438 | 20231116 | 130300 | 2974387800 | 24800 | 24800 | 24850 | 24800 | 499 |
| 439 | 20231116 | 130200 | 2962011600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 440 | 20231116 | 130100 | 2962011600 | 24800 | 24900 | 24900 | 24800 | 120 |
| 441 | 20231116 | 130000 | 2959033600 | 24900 | 24800 | 24900 | 24800 | 13 |
| 442 | 20231116 | 125900 | 2958710400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 443 | 20231116 | 125800 | 2958710400 | 24800 | 24800 | 24800 | 24800 | 22 |
| 444 | 20231116 | 125700 | 2958164800 | 24800 | 24800 | 24800 | 24800 | 27 |
| 445 | 20231116 | 125600 | 2957495200 | 24800 | 24800 | 24800 | 24800 | 1 |
| 446 | 20231116 | 125500 | 2957470400 | 24800 | 24800 | 24800 | 24800 | 6 |
| 447 | 20231116 | 125400 | 2957321600 | 24800 | 24900 | 24900 | 24800 | 722 |
| 448 | 20231116 | 125300 | 2939376450 | 24950 | 24950 | 24950 | 24950 | 1 |
| 449 | 20231116 | 125200 | 2939351500 | 24950 | 24950 | 24950 | 24950 | 14 |
| 450 | 20231116 | 125100 | 2939002200 | 25000 | 24950 | 25000 | 24900 | 465 |
| 451 | 20231116 | 125000 | 2927419250 | 24950 | 24950 | 24950 | 24950 | 6 |
| 452 | 20231116 | 124900 | 2927269550 | 24950 | 24950 | 24950 | 24950 | 94 |
| 453 | 20231116 | 124800 | 2924924250 | 24950 | 24950 | 24950 | 24950 | 7 |
| 454 | 20231116 | 124700 | 2924749600 | 25000 | 25000 | 25000 | 25000 | 26 |
| 455 | 20231116 | 124600 | 2924099600 | 24950 | 25050 | 25050 | 24950 | 99 |
| 456 | 20231116 | 124500 | 2921620200 | 25050 | 24950 | 25050 | 24950 | 268 |
| 457 | 20231116 | 124400 | 2914908400 | 25050 | 24950 | 25050 | 24950 | 6 |
| 458 | 20231116 | 124300 | 2914758600 | 24950 | 25000 | 25000 | 24950 | 28 |
| 459 | 20231116 | 124200 | 2914058650 | 25000 | 25000 | 25000 | 24950 | 487 |
| 460 | 20231116 | 124100 | 2901883900 | 24950 | 24950 | 24950 | 24950 | 39 |
| 461 | 20231116 | 124000 | 2900910850 | 24950 | 24950 | 25000 | 24950 | 177 |
| 462 | 20231116 | 123900 | 2896494650 | 24950 | 24950 | 24950 | 24950 | 5 |
| 463 | 20231116 | 123800 | 2896369900 | 25000 | 25000 | 25000 | 24950 | 75 |
| 464 | 20231116 | 123700 | 2894498000 | 25000 | 24950 | 25000 | 24950 | 7 |
| 465 | 20231116 | 123600 | 2894323100 | 24950 | 24950 | 24950 | 24950 | 141 |
| 466 | 20231116 | 123500 | 2890805150 | 24950 | 24950 | 24950 | 24950 | 36 |
| 467 | 20231116 | 123400 | 2889906950 | 24950 | 24900 | 24950 | 24900 | 111 |
| 468 | 20231116 | 123300 | 2887137550 | 24900 | 24900 | 24900 | 24900 | 12 |
| 469 | 20231116 | 123200 | 2886838750 | 24900 | 24900 | 24950 | 24900 | 10 |
| 470 | 20231116 | 123100 | 2886589600 | 24900 | 24900 | 24900 | 24900 | 3 |
| 471 | 20231116 | 123000 | 2886514900 | 24900 | 24900 | 24900 | 24900 | 69 |
| 472 | 20231116 | 122900 | 2884796800 | 24900 | 24900 | 24900 | 24900 | 26 |
| 473 | 20231116 | 122800 | 2884149400 | 24900 | 24850 | 24900 | 24800 | 72 |
| 474 | 20231116 | 122700 | 2882362700 | 24850 | 24800 | 24850 | 24800 | 61 |
| 475 | 20231116 | 122600 | 2880847150 | 24850 | 24850 | 24850 | 24850 | 111 |
| 476 | 20231116 | 122500 | 2878088800 | 24800 | 24800 | 24800 | 24800 | 33 |
| 477 | 20231116 | 122400 | 2877270400 | 24850 | 24800 | 24850 | 24800 | 137 |
| 478 | 20231116 | 122300 | 2873866200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 479 | 20231116 | 122200 | 2873866200 | 24800 | 24800 | 24800 | 24800 | 236 |
| 480 | 20231116 | 122100 | 2868013400 | 24850 | 24900 | 24900 | 24850 | 336 |
| 481 | 20231116 | 122000 | 2859662700 | 24850 | 24850 | 24850 | 24850 | 1 |
| 482 | 20231116 | 121900 | 2859637850 | 24850 | 24850 | 24850 | 24850 | 257 |
| 483 | 20231116 | 121800 | 2853251400 | 24800 | 24800 | 24850 | 24800 | 66 |
| 484 | 20231116 | 121700 | 2851614550 | 24850 | 24800 | 24850 | 24800 | 77 |
| 485 | 20231116 | 121600 | 2849702600 | 24850 | 24850 | 24850 | 24800 | 107 |
| 486 | 20231116 | 121500 | 2847046650 | 24850 | 24850 | 24850 | 24850 | 481 |
| 487 | 20231116 | 121400 | 2835093800 | 24900 | 24900 | 24900 | 24900 | 834 |
| 488 | 20231116 | 121300 | 2814327200 | 24900 | 24900 | 24900 | 24900 | 101 |
| 489 | 20231116 | 121200 | 2811812300 | 24900 | 24900 | 24900 | 24900 | 5 |
| 490 | 20231116 | 121100 | 2811687800 | 24900 | 24900 | 24900 | 24900 | 14 |
| 491 | 20231116 | 121000 | 2811339200 | 24900 | 24950 | 24950 | 24900 | 56 |
| 492 | 20231116 | 120900 | 2809942700 | 24900 | 24950 | 24950 | 24900 | 115 |
| 493 | 20231116 | 120800 | 2807074100 | 24950 | 24950 | 25000 | 24950 | 40 |
| 494 | 20231116 | 120700 | 2806076050 | 25000 | 25000 | 25000 | 25000 | 20 |
| 495 | 20231116 | 120600 | 2805576050 | 24900 | 24900 | 24900 | 24900 | 56 |
| 496 | 20231116 | 120500 | 2804181650 | 25000 | 24950 | 25000 | 24950 | 5 |
| 497 | 20231116 | 120400 | 2804056800 | 24900 | 24950 | 25000 | 24900 | 198 |
| 498 | 20231116 | 120300 | 2799116800 | 24950 | 24950 | 24950 | 24950 | 16 |
| 499 | 20231116 | 120200 | 2798717600 | 24950 | 24950 | 24950 | 24950 | 4 |
| 500 | 20231116 | 120100 | 2798617800 | 24950 | 24950 | 24950 | 24900 | 67 |
| 501 | 20231116 | 120000 | 2796946200 | 24950 | 24900 | 24950 | 24900 | 28 |
| 502 | 20231116 | 115900 | 2796248100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 503 | 20231116 | 115800 | 2796248100 | 24900 | 24900 | 24900 | 24900 | 528 |
| 504 | 20231116 | 115700 | 2783100900 | 24950 | 24900 | 24950 | 24900 | 17 |
| 505 | 20231116 | 115600 | 2782677550 | 24950 | 24950 | 24950 | 24950 | 15 |
| 506 | 20231116 | 115500 | 2782303300 | 24900 | 24900 | 24900 | 24850 | 266 |
| 507 | 20231116 | 115400 | 2775684150 | 24900 | 24850 | 24900 | 24850 | 140 |
| 508 | 20231116 | 115300 | 2772200400 | 24850 | 24850 | 24850 | 24850 | 1 |
| 509 | 20231116 | 115200 | 2772175550 | 24900 | 24900 | 24900 | 24850 | 370 |
| 510 | 20231116 | 115100 | 2762963300 | 24900 | 24900 | 24900 | 24900 | 19 |
| 511 | 20231116 | 115000 | 2762490200 | 24900 | 24900 | 24900 | 24900 | 81 |
| 512 | 20231116 | 114900 | 2760473300 | 24950 | 24900 | 24950 | 24900 | 22 |
| 513 | 20231116 | 114800 | 2759925350 | 24900 | 24900 | 24950 | 24900 | 28 |
| 514 | 20231116 | 114700 | 2759228000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 515 | 20231116 | 114600 | 2759228000 | 24950 | 24950 | 24950 | 24950 | 10 |
| 516 | 20231116 | 114500 | 2758978500 | 24950 | 24950 | 24950 | 24950 | 281 |
| 517 | 20231116 | 114400 | 2751967550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 518 | 20231116 | 114300 | 2751967550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 519 | 20231116 | 114200 | 2751967550 | 24950 | 24950 | 24950 | 24950 | 7 |
| 520 | 20231116 | 114100 | 2751792900 | 24950 | 24950 | 24950 | 24950 | 1 |
| 521 | 20231116 | 114000 | 2751767950 | 25000 | 24950 | 25000 | 24950 | 143 |
| 522 | 20231116 | 113900 | 2748199900 | 24950 | 24900 | 24950 | 24900 | 128 |
| 523 | 20231116 | 113800 | 2745009100 | 24950 | 24950 | 24950 | 24950 | 10 |
| 524 | 20231116 | 113700 | 2744759600 | 24950 | 24950 | 24950 | 24950 | 28 |
| 525 | 20231116 | 113600 | 2744061000 | 24950 | 25000 | 25000 | 24900 | 560 |
| 526 | 20231116 | 113500 | 2730067050 | 25050 | 25050 | 25050 | 25050 | 3 |
| 527 | 20231116 | 113400 | 2729991900 | 25050 | 25050 | 25050 | 25050 | 31 |
| 528 | 20231116 | 113300 | 2729215350 | 25100 | 25050 | 25100 | 25000 | 192 |
| 529 | 20231116 | 113200 | 2724406100 | 25100 | 25000 | 25100 | 25000 | 542 |
| 530 | 20231116 | 113100 | 2710841400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 531 | 20231116 | 113000 | 2710841400 | 24950 | 24950 | 24950 | 24950 | 31 |
| 532 | 20231116 | 112900 | 2710067950 | 24950 | 24950 | 24950 | 24950 | 16 |
| 533 | 20231116 | 112800 | 2709668750 | 24950 | 24950 | 24950 | 24950 | 477 |
| 534 | 20231116 | 112700 | 2697767600 | 24950 | 24950 | 24950 | 24950 | 76 |
| 535 | 20231116 | 112600 | 2695871400 | 24950 | 24950 | 24950 | 24950 | 2 |
| 536 | 20231116 | 112500 | 2695821500 | 24950 | 25000 | 25000 | 24950 | 15 |
| 537 | 20231116 | 112400 | 2695446550 | 25000 | 24950 | 25000 | 24950 | 159 |
| 538 | 20231116 | 112300 | 2691474250 | 25000 | 25050 | 25050 | 25000 | 607 |
| 539 | 20231116 | 112200 | 2676294050 | 25050 | 25050 | 25050 | 25050 | 71 |
| 540 | 20231116 | 112100 | 2674515500 | 25000 | 25100 | 25100 | 25000 | 214 |
| 541 | 20231116 | 112000 | 2669153650 | 25150 | 25100 | 25150 | 25100 | 613 |
| 542 | 20231116 | 111900 | 2653765950 | 25150 | 25200 | 25200 | 25150 | 522 |
| 543 | 20231116 | 111800 | 2640614000 | 25200 | 25150 | 25200 | 25100 | 99 |
| 544 | 20231116 | 111700 | 2638119700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 545 | 20231116 | 111600 | 2638119700 | 25200 | 25150 | 25250 | 25100 | 1436 |
| 546 | 20231116 | 111500 | 2601986700 | 25150 | 25050 | 25150 | 25050 | 477 |
| 547 | 20231116 | 111400 | 2590009350 | 25100 | 25000 | 25100 | 25000 | 826 |
| 548 | 20231116 | 111300 | 2569298750 | 25000 | 25000 | 25000 | 25000 | 171 |
| 549 | 20231116 | 111200 | 2565023750 | 24950 | 24950 | 24950 | 24950 | 6 |
| 550 | 20231116 | 111100 | 2564874050 | 24950 | 25000 | 25000 | 24950 | 101 |
| 551 | 20231116 | 111000 | 2562352850 | 25000 | 25000 | 25000 | 25000 | 29 |
| 552 | 20231116 | 110900 | 2561627850 | 25050 | 24950 | 25050 | 24950 | 92 |
| 553 | 20231116 | 110800 | 2559328350 | 25050 | 25000 | 25050 | 24950 | 103 |
| 554 | 20231116 | 110700 | 2556756650 | 25000 | 25050 | 25050 | 25000 | 745 |
| 555 | 20231116 | 110600 | 2538131150 | 25050 | 24950 | 25050 | 24950 | 429 |
| 556 | 20231116 | 110500 | 2527405500 | 25000 | 24900 | 25000 | 24900 | 545 |
| 557 | 20231116 | 110400 | 2513816550 | 24900 | 24900 | 24900 | 24900 | 266 |
| 558 | 20231116 | 110300 | 2507193150 | 24900 | 24850 | 24900 | 24850 | 64 |
| 559 | 20231116 | 110200 | 2505599900 | 24850 | 24850 | 24850 | 24850 | 122 |
| 560 | 20231116 | 110100 | 2502568200 | 24850 | 24800 | 24850 | 24800 | 124 |
| 561 | 20231116 | 110000 | 2499492100 | 24800 | 24800 | 24850 | 24800 | 28 |
| 562 | 20231116 | 105900 | 2498797650 | 24800 | 24800 | 24850 | 24800 | 145 |
| 563 | 20231116 | 105800 | 2495201150 | 24800 | 24850 | 24900 | 24800 | 210 |
| 564 | 20231116 | 105700 | 2489984500 | 24850 | 24850 | 24900 | 24850 | 75 |
| 565 | 20231116 | 105600 | 2488120550 | 24850 | 24850 | 24900 | 24850 | 104 |
| 566 | 20231116 | 105500 | 2485534900 | 24850 | 24800 | 24850 | 24800 | 89 |
| 567 | 20231116 | 105400 | 2483324000 | 24900 | 24800 | 24900 | 24750 | 219 |
| 568 | 20231116 | 105300 | 2477888700 | 24750 | 24700 | 24750 | 24700 | 187 |
| 569 | 20231116 | 105200 | 2473263900 | 24700 | 24700 | 24750 | 24700 | 153 |
| 570 | 20231116 | 105100 | 2469482400 | 24700 | 24700 | 24750 | 24700 | 129 |
| 571 | 20231116 | 105000 | 2466295850 | 24700 | 24800 | 24800 | 24700 | 130 |
| 572 | 20231116 | 104900 | 2463076450 | 24850 | 24800 | 24850 | 24750 | 146 |
| 573 | 20231116 | 104800 | 2459451300 | 24850 | 24850 | 24900 | 24750 | 688 |
| 574 | 20231116 | 104700 | 2442367800 | 24850 | 24850 | 24850 | 24850 | 268 |
| 575 | 20231116 | 104600 | 2435708000 | 24850 | 24850 | 24850 | 24850 | 69 |
| 576 | 20231116 | 104500 | 2433993350 | 24850 | 24900 | 24900 | 24850 | 195 |
| 577 | 20231116 | 104400 | 2429140400 | 24900 | 25000 | 25000 | 24850 | 1779 |
| 578 | 20231116 | 104300 | 2384821850 | 25000 | 24700 | 25000 | 24700 | 1558 |
| 579 | 20231116 | 104200 | 2346103800 | 24650 | 24650 | 24700 | 24650 | 810 |
| 580 | 20231116 | 104100 | 2326135050 | 24700 | 24800 | 24800 | 24700 | 656 |
| 581 | 20231116 | 104000 | 2309901550 | 24750 | 24600 | 24800 | 24600 | 701 |
| 582 | 20231116 | 103900 | 2292594800 | 24600 | 24600 | 24650 | 24600 | 2764 |
| 583 | 20231116 | 103800 | 2224587950 | 24650 | 24700 | 24750 | 24650 | 1378 |
| 584 | 20231116 | 103700 | 2190584150 | 24700 | 24700 | 24700 | 24650 | 2908 |
| 585 | 20231116 | 103600 | 2118824500 | 24750 | 24900 | 24900 | 24750 | 915 |
| 586 | 20231116 | 103500 | 2096167100 | 24900 | 24800 | 24900 | 24700 | 3871 |
| 587 | 20231116 | 103400 | 2000209350 | 24800 | 24850 | 24900 | 24800 | 1140 |
| 588 | 20231116 | 103300 | 1971925600 | 24900 | 24900 | 24950 | 24900 | 6232 |
| 589 | 20231116 | 103200 | 1816748650 | 24900 | 24900 | 24950 | 24900 | 501 |
| 590 | 20231116 | 103100 | 1804270350 | 24900 | 24950 | 24950 | 24900 | 1769 |
| 591 | 20231116 | 103000 | 1760153200 | 25000 | 24950 | 25000 | 24950 | 1080 |
| 592 | 20231116 | 102900 | 1733199350 | 24950 | 24950 | 25000 | 24950 | 281 |
| 593 | 20231116 | 102800 | 1726180350 | 24950 | 25000 | 25000 | 24950 | 958 |
| 594 | 20231116 | 102700 | 1702260250 | 25000 | 25050 | 25050 | 25000 | 1524 |
| 595 | 20231116 | 102600 | 1664158200 | 25000 | 25150 | 25150 | 25000 | 2996 |
| 596 | 20231116 | 102500 | 1589013850 | 25200 | 25150 | 25200 | 25150 | 211 |
| 597 | 20231116 | 102400 | 1583707150 | 25150 | 25250 | 25300 | 25150 | 734 |
| 598 | 20231116 | 102300 | 1565203750 | 25200 | 25250 | 25300 | 25200 | 607 |
| 599 | 20231116 | 102200 | 1549886800 | 25200 | 25150 | 25200 | 25150 | 953 |
| 600 | 20231116 | 102100 | 1525871450 | 25100 | 25150 | 25200 | 25100 | 749 |
| 601 | 20231116 | 102000 | 1507033550 | 25100 | 25100 | 25100 | 25050 | 552 |
| 602 | 20231116 | 101900 | 1493185650 | 25050 | 25050 | 25050 | 25000 | 466 |
| 603 | 20231116 | 101800 | 1481512400 | 25000 | 25000 | 25050 | 25000 | 1022 |
| 604 | 20231116 | 101700 | 1455921500 | 25050 | 25000 | 25050 | 24950 | 732 |
| 605 | 20231116 | 101600 | 1437631500 | 24950 | 25000 | 25000 | 24950 | 827 |
| 606 | 20231116 | 101500 | 1416988200 | 25000 | 25050 | 25050 | 24950 | 1749 |
| 607 | 20231116 | 101400 | 1373256250 | 25000 | 25050 | 25050 | 25000 | 907 |
| 608 | 20231116 | 101300 | 1350551850 | 25050 | 25100 | 25100 | 25050 | 566 |
| 609 | 20231116 | 101200 | 1336351150 | 25100 | 25200 | 25200 | 25100 | 1631 |
| 610 | 20231116 | 101100 | 1295311700 | 25200 | 25200 | 25250 | 25150 | 406 |
| 611 | 20231116 | 101000 | 1285071200 | 25200 | 25150 | 25200 | 25150 | 1600 |
| 612 | 20231116 | 100900 | 1244823150 | 25150 | 25000 | 25200 | 24950 | 2669 |
| 613 | 20231116 | 100800 | 1177918750 | 25000 | 25100 | 25150 | 25000 | 6180 |
| 614 | 20231116 | 100700 | 1023065050 | 25100 | 25200 | 25200 | 25100 | 2708 |
| 615 | 20231116 | 100600 | 954895800 | 25200 | 25250 | 25300 | 25200 | 1451 |
| 616 | 20231116 | 100500 | 918322550 | 25200 | 25200 | 25250 | 25150 | 1278 |
| 617 | 20231116 | 100400 | 886127800 | 25150 | 25300 | 25350 | 25100 | 4314 |
| 618 | 20231116 | 100300 | 777414950 | 25300 | 25350 | 25400 | 25250 | 5847 |
| 619 | 20231116 | 100200 | 629465700 | 25400 | 25450 | 25500 | 25300 | 4386 |
| 620 | 20231116 | 100100 | 518030350 | 25500 | 25500 | 25600 | 25400 | 7923 |
| 621 | 20231116 | 100000 | 315987400 | 25550 | 25400 | 25700 | 25400 | 12411 |