33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 3 | 20231116 | 202400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231116 | 202300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231116 | 202200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231116 | 202100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231116 | 202000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231116 | 201900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231116 | 201800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231116 | 201700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231116 | 201600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231116 | 201500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231116 | 201400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231116 | 201300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231116 | 201200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231116 | 201100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231116 | 201000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231116 | 200900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231116 | 200800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231116 | 200700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231116 | 200600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231116 | 200500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231116 | 200400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231116 | 200300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231116 | 200200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231116 | 200100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231116 | 200000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231116 | 195900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231116 | 195800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231116 | 195700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231116 | 195600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231116 | 195500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 33 | 20231116 | 195400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231116 | 195300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231116 | 195200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231116 | 195100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231116 | 195000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231116 | 194900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231116 | 194800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231116 | 194700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231116 | 194600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231116 | 194500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231116 | 194400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231116 | 194300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231116 | 194200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231116 | 194100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231116 | 194000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231116 | 193900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231116 | 193800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231116 | 193700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231116 | 193600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231116 | 193500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231116 | 193400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231116 | 193300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231116 | 193200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231116 | 193100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231116 | 193000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231116 | 192900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231116 | 192800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231116 | 192700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231116 | 192600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231116 | 192500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 63 | 20231116 | 192400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231116 | 192300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231116 | 192200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231116 | 192100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231116 | 192000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231116 | 191900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231116 | 191800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231116 | 191700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231116 | 191600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231116 | 191500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231116 | 191400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231116 | 191300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231116 | 191200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231116 | 191100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231116 | 191000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231116 | 190900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231116 | 190800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231116 | 190700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231116 | 190600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231116 | 190500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231116 | 190400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231116 | 190300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231116 | 190200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231116 | 190100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231116 | 190000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231116 | 185900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231116 | 185800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231116 | 185700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231116 | 185600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231116 | 185500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 93 | 20231116 | 185400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231116 | 185300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231116 | 185200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231116 | 185100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231116 | 185000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231116 | 184900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231116 | 184800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231116 | 184700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231116 | 184600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231116 | 184500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231116 | 184400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231116 | 184300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231116 | 184200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231116 | 184100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231116 | 184000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231116 | 183900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231116 | 183800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231116 | 183700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231116 | 183600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231116 | 183500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231116 | 183400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231116 | 183300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231116 | 183200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231116 | 183100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231116 | 183000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231116 | 182900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231116 | 182800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231116 | 182700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231116 | 182600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231116 | 182500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 123 | 20231116 | 182400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231116 | 182300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231116 | 182200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231116 | 182100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231116 | 182000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231116 | 181900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231116 | 181800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231116 | 181700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231116 | 181600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231116 | 181500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231116 | 181400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231116 | 181300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231116 | 181200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231116 | 181100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231116 | 181000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231116 | 180900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231116 | 180800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231116 | 180700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231116 | 180600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231116 | 180500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231116 | 180400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231116 | 180300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231116 | 180200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231116 | 180100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231116 | 180000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231116 | 175900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231116 | 175800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231116 | 175700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231116 | 175600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231116 | 175500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 153 | 20231116 | 175400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231116 | 175300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231116 | 175200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231116 | 175100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231116 | 175000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231116 | 174900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231116 | 174800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231116 | 174700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231116 | 174600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231116 | 174500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231116 | 174400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231116 | 174300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231116 | 174200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231116 | 174100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231116 | 174000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231116 | 173900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231116 | 173800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231116 | 173700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231116 | 173600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231116 | 173500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231116 | 173400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231116 | 173300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231116 | 173200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231116 | 173100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231116 | 173000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231116 | 172900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231116 | 172800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231116 | 172700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231116 | 172600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231116 | 172500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 183 | 20231116 | 172400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231116 | 172300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231116 | 172200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231116 | 172100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231116 | 172000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231116 | 171900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231116 | 171800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231116 | 171700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231116 | 171600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231116 | 171500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231116 | 171400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231116 | 171300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231116 | 171200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231116 | 171100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231116 | 171000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231116 | 170900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231116 | 170800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231116 | 170700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231116 | 170600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231116 | 170500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231116 | 170400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231116 | 170300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231116 | 170200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231116 | 170100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231116 | 170000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231116 | 165900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231116 | 165800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231116 | 165700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231116 | 165600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231116 | 165500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 213 | 20231116 | 165400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231116 | 165300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231116 | 165200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231116 | 165100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231116 | 165000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231116 | 164900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231116 | 164800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20231116 | 164700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20231116 | 164600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20231116 | 164500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20231116 | 164400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20231116 | 164300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20231116 | 164200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20231116 | 164100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20231116 | 164000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20231116 | 163900 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20231116 | 163800 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20231116 | 163700 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20231116 | 163600 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20231116 | 163500 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20231116 | 163400 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20231116 | 163300 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20231116 | 163200 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20231116 | 163100 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20231116 | 163000 | 6702024400 | 24900 | 24900 | 24900 | 24900 | 3616 |
| 238 | 20231116 | 162900 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20231116 | 162800 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20231116 | 162700 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20231116 | 162600 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20231116 | 162500 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 243 | 20231116 | 162400 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20231116 | 162300 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20231116 | 162200 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20231116 | 162100 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20231116 | 162000 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20231116 | 161900 | 6611986000 | 24950 | 24950 | 24950 | 24950 | 379 |
| 249 | 20231116 | 161800 | 6602529950 | 24900 | 24900 | 24950 | 24900 | 115 |
| 250 | 20231116 | 161700 | 6599664250 | 24950 | 24950 | 25000 | 24950 | 720 |
| 251 | 20231116 | 161600 | 6581677750 | 25000 | 24950 | 25000 | 24950 | 51 |
| 252 | 20231116 | 161500 | 6580402800 | 25000 | 24900 | 25000 | 24900 | 82 |
| 253 | 20231116 | 161400 | 6578357700 | 24950 | 24950 | 24950 | 24900 | 507 |
| 254 | 20231116 | 161300 | 6565708100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20231116 | 161200 | 6565708100 | 24900 | 24900 | 24900 | 24900 | 115 |
| 256 | 20231116 | 161100 | 6562844600 | 24900 | 24950 | 24950 | 24900 | 26 |
| 257 | 20231116 | 161000 | 6562196200 | 24950 | 24950 | 24950 | 24950 | 119 |
| 258 | 20231116 | 160900 | 6559227150 | 25000 | 24950 | 25000 | 24950 | 107 |
| 259 | 20231116 | 160800 | 6556556950 | 24950 | 24950 | 25000 | 24950 | 79 |
| 260 | 20231116 | 160700 | 6554585850 | 24950 | 24950 | 24950 | 24950 | 329 |
| 261 | 20231116 | 160600 | 6546377300 | 24950 | 25000 | 25000 | 24950 | 684 |
| 262 | 20231116 | 160500 | 6529309000 | 25000 | 25000 | 25000 | 25000 | 2 |
| 263 | 20231116 | 160400 | 6529259000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20231116 | 160300 | 6529259000 | 24950 | 24950 | 24950 | 24950 | 11 |
| 265 | 20231116 | 160200 | 6528984550 | 25000 | 25000 | 25000 | 25000 | 16 |
| 266 | 20231116 | 160100 | 6528584550 | 24950 | 24950 | 25000 | 24950 | 20 |
| 267 | 20231116 | 160000 | 6528085500 | 24950 | 24950 | 24950 | 24950 | 102 |
| 268 | 20231116 | 155900 | 6525540600 | 24900 | 24900 | 24900 | 24900 | 101 |
| 269 | 20231116 | 155800 | 6523025700 | 25000 | 25000 | 25000 | 25000 | 20 |
| 270 | 20231116 | 155700 | 6522525700 | 25000 | 24950 | 25000 | 24950 | 71 |
| 271 | 20231116 | 155600 | 6520754200 | 25000 | 24950 | 25000 | 24900 | 561 |
| 272 | 20231116 | 155500 | 6506757250 | 24950 | 24950 | 24950 | 24950 | 3 |
| 273 | 20231116 | 155400 | 6506682400 | 25000 | 25000 | 25000 | 25000 | 1 |
| 274 | 20231116 | 155300 | 6506657400 | 24950 | 25000 | 25000 | 24950 | 805 |
| 275 | 20231116 | 155200 | 6486542450 | 25000 | 24950 | 25000 | 24950 | 954 |
| 276 | 20231116 | 155100 | 6462697450 | 25000 | 25000 | 25000 | 25000 | 61 |
| 277 | 20231116 | 155000 | 6461172450 | 25000 | 25000 | 25000 | 25000 | 5 |
| 278 | 20231116 | 154900 | 6461047450 | 25000 | 25000 | 25000 | 25000 | 400 |
| 279 | 20231116 | 154800 | 6451047450 | 25000 | 25000 | 25000 | 25000 | 50 |
| 280 | 20231116 | 154700 | 6449797450 | 25000 | 25050 | 25050 | 25000 | 59 |
| 281 | 20231116 | 154600 | 6448322400 | 25000 | 25000 | 25000 | 25000 | 185 |
| 282 | 20231116 | 154500 | 6443697400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 283 | 20231116 | 154400 | 6443697400 | 25000 | 25000 | 25000 | 25000 | 131 |
| 284 | 20231116 | 154300 | 6440422400 | 25000 | 24950 | 25000 | 24950 | 1792 |
| 285 | 20231116 | 154200 | 6395629950 | 24950 | 24950 | 24950 | 24950 | 453 |
| 286 | 20231116 | 154100 | 6384327600 | 24950 | 24950 | 24950 | 24950 | 2 |
| 287 | 20231116 | 154000 | 6384277700 | 24950 | 24950 | 24950 | 24950 | 22 |
| 288 | 20231116 | 153900 | 6383728800 | 24900 | 24900 | 24900 | 24900 | 602 |
| 289 | 20231116 | 153800 | 6368739000 | 24900 | 24900 | 24900 | 24900 | 1 |
| 290 | 20231116 | 153700 | 6368714100 | 24900 | 24900 | 24900 | 24900 | 66 |
| 291 | 20231116 | 153600 | 6367070700 | 24900 | 24900 | 24900 | 24900 | 54 |
| 292 | 20231116 | 153500 | 6365726100 | 24900 | 24900 | 24900 | 24900 | 104 |
| 293 | 20231116 | 153400 | 6363136500 | 24900 | 24900 | 24900 | 24900 | 38 |
| 294 | 20231116 | 153300 | 6362190300 | 24900 | 24900 | 24900 | 24900 | 325 |
| 295 | 20231116 | 153200 | 6354097800 | 24900 | 24900 | 24900 | 24900 | 9 |
| 296 | 20231116 | 153100 | 6353873700 | 24900 | 24900 | 24900 | 24900 | 1223 |
| 297 | 20231116 | 153000 | 6323421000 | 24900 | 24900 | 24900 | 24900 | 2 |
| 298 | 20231116 | 152900 | 6323371200 | 24900 | 24850 | 24900 | 24850 | 322 |
| 299 | 20231116 | 152800 | 6315368400 | 24900 | 24850 | 24950 | 24850 | 277 |
| 300 | 20231116 | 152700 | 6308464650 | 24900 | 24900 | 24950 | 24900 | 112 |
| 301 | 20231116 | 152600 | 6305675800 | 24950 | 24950 | 24950 | 24950 | 0 |
| 302 | 20231116 | 152500 | 6305675800 | 24950 | 24900 | 24950 | 24900 | 35 |
| 303 | 20231116 | 152400 | 6304804250 | 24900 | 24900 | 24900 | 24900 | 474 |
| 304 | 20231116 | 152300 | 6293001650 | 24900 | 24900 | 24900 | 24900 | 300 |
| 305 | 20231116 | 152200 | 6285531650 | 24900 | 24950 | 24950 | 24900 | 20 |
| 306 | 20231116 | 152100 | 6285033550 | 24900 | 24900 | 24900 | 24900 | 284 |
| 307 | 20231116 | 152000 | 6277961950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 308 | 20231116 | 151900 | 6277937100 | 24900 | 24900 | 24900 | 24900 | 23 |
| 309 | 20231116 | 151800 | 6277364400 | 24900 | 24900 | 24900 | 24850 | 133 |
| 310 | 20231116 | 151700 | 6274054700 | 24950 | 24900 | 24950 | 24900 | 196 |
| 311 | 20231116 | 151600 | 6269174050 | 24950 | 24850 | 24950 | 24850 | 27 |
| 312 | 20231116 | 151500 | 6268502200 | 24850 | 24900 | 24900 | 24850 | 1235 |
| 313 | 20231116 | 151400 | 6237809150 | 24900 | 24850 | 24900 | 24850 | 382 |
| 314 | 20231116 | 151300 | 6228301100 | 24850 | 24900 | 24900 | 24850 | 35 |
| 315 | 20231116 | 151200 | 6227431300 | 24900 | 24850 | 24950 | 24850 | 530 |
| 316 | 20231116 | 151100 | 6214210300 | 24850 | 24950 | 24950 | 24850 | 4673 |
| 317 | 20231116 | 151000 | 6097954900 | 24950 | 24950 | 25000 | 24950 | 330 |
| 318 | 20231116 | 150900 | 6089721250 | 24950 | 24950 | 24950 | 24950 | 120 |
| 319 | 20231116 | 150800 | 6086727250 | 24950 | 24950 | 24950 | 24950 | 164 |
| 320 | 20231116 | 150700 | 6082635450 | 24950 | 24950 | 24950 | 24950 | 231 |
| 321 | 20231116 | 150600 | 6076872000 | 24900 | 24900 | 24900 | 24900 | 41 |
| 322 | 20231116 | 150500 | 6075851100 | 24900 | 24950 | 24950 | 24900 | 440 |
| 323 | 20231116 | 150400 | 6064881600 | 24950 | 24950 | 24950 | 24950 | 32 |
| 324 | 20231116 | 150300 | 6064083200 | 25000 | 25000 | 25000 | 24950 | 40 |
| 325 | 20231116 | 150200 | 6063084200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 326 | 20231116 | 150100 | 6063084200 | 25000 | 25000 | 25000 | 25000 | 102 |
| 327 | 20231116 | 150000 | 6060534200 | 25000 | 25000 | 25000 | 25000 | 1 |
| 328 | 20231116 | 145900 | 6060509200 | 25050 | 25050 | 25050 | 25000 | 1634 |
| 329 | 20231116 | 145800 | 6019658500 | 25050 | 25050 | 25050 | 25050 | 727 |
| 330 | 20231116 | 145700 | 6001447150 | 25100 | 25050 | 25100 | 25000 | 128 |
| 331 | 20231116 | 145600 | 5998240600 | 25050 | 25050 | 25050 | 25000 | 412 |
| 332 | 20231116 | 145500 | 5987920100 | 25050 | 25050 | 25050 | 25050 | 300 |
| 333 | 20231116 | 145400 | 5980405100 | 25050 | 25050 | 25050 | 25050 | 215 |
| 334 | 20231116 | 145300 | 5975019350 | 25050 | 25050 | 25050 | 25050 | 1229 |
| 335 | 20231116 | 145200 | 5944232900 | 25000 | 25000 | 25000 | 25000 | 85 |
| 336 | 20231116 | 145100 | 5942107900 | 25050 | 25000 | 25050 | 25000 | 223 |
| 337 | 20231116 | 145000 | 5936532300 | 25000 | 25000 | 25000 | 25000 | 4150 |
| 338 | 20231116 | 144900 | 5832782300 | 24950 | 24950 | 25000 | 24950 | 188 |
| 339 | 20231116 | 144800 | 5828091600 | 25000 | 24950 | 25000 | 24950 | 29 |
| 340 | 20231116 | 144700 | 5827366800 | 24950 | 25000 | 25000 | 24950 | 15 |
| 341 | 20231116 | 144600 | 5826992300 | 24950 | 25000 | 25000 | 24950 | 139 |
| 342 | 20231116 | 144500 | 5823524100 | 24950 | 25000 | 25000 | 24950 | 105 |
| 343 | 20231116 | 144400 | 5820904100 | 25000 | 25000 | 25000 | 25000 | 875 |
| 344 | 20231116 | 144300 | 5799029100 | 24950 | 24950 | 24950 | 24950 | 130 |
| 345 | 20231116 | 144200 | 5795785600 | 25000 | 24950 | 25000 | 24950 | 117 |
| 346 | 20231116 | 144100 | 5792864600 | 25000 | 24950 | 25000 | 24950 | 88 |
| 347 | 20231116 | 144000 | 5790666200 | 24950 | 24950 | 25000 | 24950 | 12 |
| 348 | 20231116 | 143900 | 5790366750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 349 | 20231116 | 143800 | 5790366750 | 25000 | 25000 | 25000 | 25000 | 121 |
| 350 | 20231116 | 143700 | 5787341750 | 25000 | 24950 | 25000 | 24950 | 11 |
| 351 | 20231116 | 143600 | 5787067250 | 25000 | 24900 | 25000 | 24900 | 42 |
| 352 | 20231116 | 143500 | 5786020700 | 24900 | 25000 | 25000 | 24900 | 404 |
| 353 | 20231116 | 143400 | 5775947800 | 25000 | 24900 | 25000 | 24900 | 2882 |
| 354 | 20231116 | 143300 | 5704042600 | 24900 | 24950 | 24950 | 24900 | 12 |
| 355 | 20231116 | 143200 | 5703743300 | 24950 | 24950 | 24950 | 24950 | 30 |
| 356 | 20231116 | 143100 | 5702994800 | 24950 | 24950 | 24950 | 24950 | 381 |
| 357 | 20231116 | 143000 | 5693488850 | 24900 | 24900 | 24950 | 24900 | 299 |
| 358 | 20231116 | 142900 | 5686043700 | 24900 | 24900 | 24900 | 24900 | 84 |
| 359 | 20231116 | 142800 | 5683952100 | 24900 | 24900 | 24900 | 24900 | 1 |
| 360 | 20231116 | 142700 | 5683927200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 361 | 20231116 | 142600 | 5683927200 | 24850 | 24950 | 24950 | 24850 | 1263 |
| 362 | 20231116 | 142500 | 5652470450 | 24900 | 24900 | 24900 | 24900 | 118 |
| 363 | 20231116 | 142400 | 5649532250 | 24900 | 24900 | 24900 | 24900 | 492 |
| 364 | 20231116 | 142300 | 5637281450 | 24900 | 24850 | 24900 | 24850 | 3 |
| 365 | 20231116 | 142200 | 5637206850 | 24900 | 24850 | 24900 | 24850 | 645 |
| 366 | 20231116 | 142100 | 5621164100 | 24850 | 24850 | 24850 | 24850 | 51 |
| 367 | 20231116 | 142000 | 5619896750 | 24850 | 24850 | 24850 | 24850 | 384 |
| 368 | 20231116 | 141900 | 5610354350 | 24900 | 24850 | 24900 | 24850 | 196 |
| 369 | 20231116 | 141800 | 5605483500 | 24900 | 24850 | 24900 | 24850 | 112 |
| 370 | 20231116 | 141700 | 5602700200 | 24900 | 24850 | 24900 | 24850 | 1717 |
| 371 | 20231116 | 141600 | 5560031950 | 24900 | 24900 | 24900 | 24900 | 69 |
| 372 | 20231116 | 141500 | 5558313850 | 24950 | 24950 | 24950 | 24950 | 3 |
| 373 | 20231116 | 141400 | 5558239000 | 24900 | 24900 | 24900 | 24900 | 204 |
| 374 | 20231116 | 141300 | 5553159400 | 24900 | 24900 | 24900 | 24900 | 157 |
| 375 | 20231116 | 141200 | 5549250100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 376 | 20231116 | 141100 | 5549250100 | 24900 | 24850 | 24900 | 24850 | 42 |
| 377 | 20231116 | 141000 | 5548204400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 378 | 20231116 | 140900 | 5548179500 | 24950 | 24950 | 24950 | 24850 | 63 |
| 379 | 20231116 | 140800 | 5546611750 | 24950 | 24850 | 24950 | 24850 | 237 |
| 380 | 20231116 | 140700 | 5540711600 | 24850 | 24900 | 24950 | 24850 | 251 |
| 381 | 20231116 | 140600 | 5534471600 | 24900 | 24900 | 24900 | 24900 | 50 |
| 382 | 20231116 | 140500 | 5533226600 | 24900 | 24900 | 24900 | 24900 | 204 |
| 383 | 20231116 | 140400 | 5528147000 | 24950 | 24850 | 24950 | 24850 | 15 |
| 384 | 20231116 | 140300 | 5527773500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 385 | 20231116 | 140200 | 5527773500 | 24900 | 24900 | 24900 | 24900 | 527 |
| 386 | 20231116 | 140100 | 5514651200 | 24950 | 24900 | 24950 | 24900 | 5 |
| 387 | 20231116 | 140000 | 5514526500 | 24950 | 24900 | 24950 | 24900 | 41 |
| 388 | 20231116 | 135900 | 5513505550 | 24950 | 24950 | 24950 | 24950 | 40 |
| 389 | 20231116 | 135800 | 5512507550 | 24900 | 24900 | 24900 | 24900 | 6 |
| 390 | 20231116 | 135700 | 5512358150 | 24900 | 24900 | 24900 | 24900 | 4 |
| 391 | 20231116 | 135600 | 5512258550 | 24900 | 24900 | 24900 | 24900 | 105 |
| 392 | 20231116 | 135500 | 5509644050 | 24900 | 24900 | 24900 | 24900 | 15 |
| 393 | 20231116 | 135400 | 5509270550 | 24900 | 24900 | 24900 | 24900 | 20 |
| 394 | 20231116 | 135300 | 5508772550 | 24900 | 24900 | 24950 | 24900 | 335 |
| 395 | 20231116 | 135200 | 5500430900 | 24950 | 24900 | 24950 | 24900 | 224 |
| 396 | 20231116 | 135100 | 5494853250 | 24900 | 24900 | 24900 | 24900 | 658 |
| 397 | 20231116 | 135000 | 5478469050 | 24900 | 24900 | 24900 | 24900 | 8 |
| 398 | 20231116 | 134900 | 5478269850 | 24900 | 24950 | 24950 | 24900 | 42 |
| 399 | 20231116 | 134800 | 5477223850 | 24950 | 24950 | 24950 | 24950 | 79 |
| 400 | 20231116 | 134700 | 5475252800 | 24950 | 24950 | 24950 | 24950 | 6 |
| 401 | 20231116 | 134600 | 5475103100 | 24950 | 24900 | 24950 | 24900 | 65 |
| 402 | 20231116 | 134500 | 5473484350 | 24900 | 24900 | 24900 | 24900 | 195 |
| 403 | 20231116 | 134400 | 5468628850 | 24900 | 24900 | 24900 | 24900 | 265 |
| 404 | 20231116 | 134300 | 5462030350 | 24900 | 24900 | 24900 | 24900 | 508 |
| 405 | 20231116 | 134200 | 5449381150 | 24850 | 24900 | 24900 | 24850 | 201 |
| 406 | 20231116 | 134100 | 5444384300 | 24950 | 24950 | 24950 | 24950 | 40 |
| 407 | 20231116 | 134000 | 5443386300 | 24950 | 24950 | 24950 | 24950 | 38 |
| 408 | 20231116 | 133900 | 5442438200 | 24950 | 24900 | 24950 | 24850 | 639 |
| 409 | 20231116 | 133800 | 5426526600 | 24900 | 24900 | 24900 | 24900 | 100 |
| 410 | 20231116 | 133700 | 5424036600 | 24950 | 24900 | 24950 | 24900 | 40 |
| 411 | 20231116 | 133600 | 5423040100 | 24900 | 24900 | 24950 | 24900 | 22 |
| 412 | 20231116 | 133500 | 5422492250 | 24950 | 24950 | 24950 | 24950 | 2 |
| 413 | 20231116 | 133400 | 5422442350 | 24950 | 24900 | 24950 | 24900 | 151 |
| 414 | 20231116 | 133300 | 5418682400 | 24950 | 24900 | 24950 | 24900 | 603 |
| 415 | 20231116 | 133200 | 5403667650 | 24900 | 24900 | 24900 | 24900 | 2 |
| 416 | 20231116 | 133100 | 5403617850 | 24900 | 24900 | 24900 | 24900 | 22 |
| 417 | 20231116 | 133000 | 5403070050 | 24850 | 24900 | 24900 | 24850 | 460 |
| 418 | 20231116 | 132900 | 5391632400 | 24900 | 24850 | 24900 | 24850 | 550 |
| 419 | 20231116 | 132800 | 5377939900 | 24850 | 24900 | 24900 | 24850 | 117 |
| 420 | 20231116 | 132700 | 5375027850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 421 | 20231116 | 132600 | 5375002950 | 24900 | 24850 | 24900 | 24850 | 131 |
| 422 | 20231116 | 132500 | 5371747550 | 24900 | 24900 | 24900 | 24900 | 41 |
| 423 | 20231116 | 132400 | 5370726650 | 24900 | 24900 | 24900 | 24900 | 134 |
| 424 | 20231116 | 132300 | 5367390050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 425 | 20231116 | 132200 | 5367390050 | 24900 | 24900 | 24900 | 24900 | 9 |
| 426 | 20231116 | 132100 | 5367165950 | 24900 | 24850 | 24900 | 24850 | 509 |
| 427 | 20231116 | 132000 | 5354516800 | 24800 | 24800 | 24800 | 24800 | 24 |
| 428 | 20231116 | 131900 | 5353921600 | 24800 | 24800 | 24800 | 24800 | 791 |
| 429 | 20231116 | 131800 | 5334304800 | 24750 | 24800 | 24800 | 24750 | 850 |
| 430 | 20231116 | 131700 | 5313227300 | 24750 | 24800 | 24800 | 24750 | 105 |
| 431 | 20231116 | 131600 | 5310628300 | 24800 | 24800 | 24800 | 24800 | 178 |
| 432 | 20231116 | 131500 | 5306213900 | 24800 | 24850 | 24850 | 24800 | 18 |
| 433 | 20231116 | 131400 | 5305766800 | 24800 | 24800 | 24800 | 24800 | 60 |
| 434 | 20231116 | 131300 | 5304278800 | 24800 | 24850 | 24850 | 24800 | 31 |
| 435 | 20231116 | 131200 | 5303509950 | 24850 | 24800 | 24850 | 24800 | 33 |
| 436 | 20231116 | 131100 | 5302691500 | 24850 | 24850 | 24850 | 24850 | 2 |
| 437 | 20231116 | 131000 | 5302641800 | 24850 | 24800 | 24850 | 24800 | 618 |
| 438 | 20231116 | 130900 | 5287315250 | 24800 | 24800 | 24800 | 24800 | 10 |
| 439 | 20231116 | 130800 | 5287067250 | 24800 | 24800 | 24800 | 24800 | 11 |
| 440 | 20231116 | 130700 | 5286794450 | 24750 | 24800 | 24800 | 24750 | 195 |
| 441 | 20231116 | 130600 | 5281959400 | 24900 | 24800 | 24900 | 24800 | 72 |
| 442 | 20231116 | 130500 | 5280173700 | 24800 | 24800 | 24800 | 24800 | 13 |
| 443 | 20231116 | 130400 | 5279851300 | 24800 | 24900 | 24900 | 24800 | 2014 |
| 444 | 20231116 | 130300 | 5229856800 | 24900 | 24900 | 24900 | 24900 | 508 |
| 445 | 20231116 | 130200 | 5217207600 | 24900 | 24950 | 24950 | 24900 | 395 |
| 446 | 20231116 | 130100 | 5207369250 | 24900 | 24950 | 24950 | 24900 | 89 |
| 447 | 20231116 | 130000 | 5205148950 | 24950 | 24950 | 24950 | 24950 | 658 |
| 448 | 20231116 | 125900 | 5188731850 | 24950 | 24950 | 24950 | 24950 | 6 |
| 449 | 20231116 | 125800 | 5188582150 | 24950 | 24950 | 24950 | 24950 | 100 |
| 450 | 20231116 | 125700 | 5186087150 | 24950 | 25000 | 25000 | 24950 | 1196 |
| 451 | 20231116 | 125600 | 5156244700 | 25000 | 25000 | 25000 | 25000 | 50 |
| 452 | 20231116 | 125500 | 5154994700 | 25000 | 25000 | 25000 | 24950 | 625 |
| 453 | 20231116 | 125400 | 5139397900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 454 | 20231116 | 125300 | 5139397900 | 25000 | 25000 | 25000 | 25000 | 101 |
| 455 | 20231116 | 125200 | 5136872900 | 25000 | 25050 | 25050 | 25000 | 364 |
| 456 | 20231116 | 125100 | 5127770900 | 25000 | 25050 | 25050 | 25000 | 946 |
| 457 | 20231116 | 125000 | 5104120350 | 25050 | 25050 | 25100 | 25050 | 551 |
| 458 | 20231116 | 124900 | 5090317300 | 25050 | 25050 | 25050 | 25050 | 19 |
| 459 | 20231116 | 124800 | 5089841350 | 25050 | 25050 | 25050 | 25050 | 261 |
| 460 | 20231116 | 124700 | 5083303300 | 25050 | 25050 | 25050 | 25050 | 845 |
| 461 | 20231116 | 124600 | 5062136050 | 25000 | 25000 | 25000 | 25000 | 188 |
| 462 | 20231116 | 124500 | 5057436050 | 25000 | 25000 | 25000 | 24950 | 155 |
| 463 | 20231116 | 124400 | 5053561150 | 25000 | 25000 | 25000 | 25000 | 1016 |
| 464 | 20231116 | 124300 | 5028161150 | 24950 | 24950 | 24950 | 24950 | 783 |
| 465 | 20231116 | 124200 | 5008625300 | 24950 | 24950 | 24950 | 24950 | 358 |
| 466 | 20231116 | 124100 | 4999693200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 467 | 20231116 | 124000 | 4999693200 | 24950 | 24950 | 24950 | 24950 | 313 |
| 468 | 20231116 | 123900 | 4991883850 | 24950 | 24950 | 24950 | 24900 | 1651 |
| 469 | 20231116 | 123800 | 4950732250 | 24900 | 24900 | 24900 | 24900 | 179 |
| 470 | 20231116 | 123700 | 4946275150 | 24900 | 24950 | 24950 | 24900 | 1262 |
| 471 | 20231116 | 123600 | 4914848150 | 24950 | 24950 | 24950 | 24950 | 119 |
| 472 | 20231116 | 123500 | 4911879100 | 24950 | 24950 | 24950 | 24900 | 451 |
| 473 | 20231116 | 123400 | 4900626750 | 24950 | 24850 | 25000 | 24850 | 1349 |
| 474 | 20231116 | 123300 | 4867040150 | 24800 | 24800 | 24800 | 24800 | 113 |
| 475 | 20231116 | 123200 | 4864237750 | 24800 | 24800 | 24800 | 24800 | 13 |
| 476 | 20231116 | 123100 | 4863915350 | 24850 | 24850 | 24850 | 24850 | 11 |
| 477 | 20231116 | 123000 | 4863642000 | 24850 | 24850 | 24850 | 24850 | 2 |
| 478 | 20231116 | 122900 | 4863592300 | 24800 | 24800 | 24800 | 24800 | 9 |
| 479 | 20231116 | 122800 | 4863369100 | 24800 | 24800 | 24800 | 24800 | 79 |
| 480 | 20231116 | 122700 | 4861409900 | 24800 | 24800 | 24800 | 24800 | 346 |
| 481 | 20231116 | 122600 | 4852829100 | 24800 | 24850 | 24850 | 24800 | 48 |
| 482 | 20231116 | 122500 | 4851638450 | 24800 | 24800 | 24800 | 24800 | 305 |
| 483 | 20231116 | 122400 | 4844074450 | 24850 | 24800 | 24850 | 24800 | 330 |
| 484 | 20231116 | 122300 | 4835887400 | 24850 | 24800 | 24850 | 24800 | 2011 |
| 485 | 20231116 | 122200 | 4786010750 | 24800 | 24800 | 24800 | 24800 | 142 |
| 486 | 20231116 | 122100 | 4782489150 | 24800 | 24800 | 24800 | 24800 | 5 |
| 487 | 20231116 | 122000 | 4782365150 | 24800 | 24800 | 24800 | 24800 | 280 |
| 488 | 20231116 | 121900 | 4775421150 | 24850 | 24850 | 24850 | 24850 | 53 |
| 489 | 20231116 | 121800 | 4774104100 | 24850 | 24800 | 24850 | 24800 | 60 |
| 490 | 20231116 | 121700 | 4772615600 | 24800 | 24850 | 24850 | 24800 | 815 |
| 491 | 20231116 | 121600 | 4752364350 | 24850 | 24900 | 24900 | 24850 | 20 |
| 492 | 20231116 | 121500 | 4751867100 | 24900 | 24900 | 24950 | 24900 | 247 |
| 493 | 20231116 | 121400 | 4745715800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 494 | 20231116 | 121300 | 4745715800 | 24900 | 24900 | 24900 | 24900 | 31 |
| 495 | 20231116 | 121200 | 4744943900 | 24900 | 24900 | 24900 | 24900 | 36 |
| 496 | 20231116 | 121100 | 4744047500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 497 | 20231116 | 121000 | 4744047500 | 24900 | 24950 | 24950 | 24900 | 424 |
| 498 | 20231116 | 120900 | 4733478750 | 24900 | 24900 | 24900 | 24900 | 9 |
| 499 | 20231116 | 120800 | 4733254650 | 24900 | 24850 | 24900 | 24850 | 15 |
| 500 | 20231116 | 120700 | 4732881650 | 24850 | 24900 | 24900 | 24850 | 916 |
| 501 | 20231116 | 120600 | 4710073500 | 24950 | 24950 | 24950 | 24950 | 2 |
| 502 | 20231116 | 120500 | 4710023600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 503 | 20231116 | 120400 | 4710023600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 504 | 20231116 | 120300 | 4710023600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 505 | 20231116 | 120200 | 4710023600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 506 | 20231116 | 120100 | 4710023600 | 25000 | 25000 | 25000 | 25000 | 2 |
| 507 | 20231116 | 120000 | 4709973600 | 25000 | 25000 | 25000 | 25000 | 1 |
| 508 | 20231116 | 115900 | 4709948600 | 24950 | 24950 | 24950 | 24950 | 104 |
| 509 | 20231116 | 115800 | 4707353800 | 24900 | 24900 | 24950 | 24850 | 662 |
| 510 | 20231116 | 115700 | 4690869550 | 24950 | 24950 | 24950 | 24900 | 989 |
| 511 | 20231116 | 115600 | 4666194200 | 24950 | 25000 | 25000 | 24950 | 3 |
| 512 | 20231116 | 115500 | 4666119300 | 25000 | 25000 | 25000 | 25000 | 12 |
| 513 | 20231116 | 115400 | 4665819300 | 25000 | 25000 | 25000 | 25000 | 324 |
| 514 | 20231116 | 115300 | 4657719300 | 25000 | 25050 | 25050 | 25000 | 119 |
| 515 | 20231116 | 115200 | 4654743350 | 24950 | 24950 | 25000 | 24950 | 291 |
| 516 | 20231116 | 115100 | 4647477200 | 24950 | 25150 | 25150 | 24950 | 3525 |
| 517 | 20231116 | 115000 | 4559269400 | 25150 | 25150 | 25150 | 25150 | 1073 |
| 518 | 20231116 | 114900 | 4532283450 | 25200 | 25200 | 25200 | 25150 | 252 |
| 519 | 20231116 | 114800 | 4525935650 | 25200 | 25200 | 25250 | 25150 | 514 |
| 520 | 20231116 | 114700 | 4513007200 | 25200 | 25150 | 25250 | 25150 | 126 |
| 521 | 20231116 | 114600 | 4509827500 | 25200 | 25200 | 25200 | 25150 | 128 |
| 522 | 20231116 | 114500 | 4506602150 | 25200 | 25200 | 25200 | 25150 | 40 |
| 523 | 20231116 | 114400 | 4505595650 | 25200 | 25200 | 25200 | 25150 | 205 |
| 524 | 20231116 | 114300 | 4500430900 | 25150 | 25150 | 25150 | 25050 | 1278 |
| 525 | 20231116 | 114200 | 4468366950 | 25150 | 25150 | 25150 | 25150 | 102 |
| 526 | 20231116 | 114100 | 4465801650 | 25200 | 25200 | 25200 | 25150 | 129 |
| 527 | 20231116 | 114000 | 4462554450 | 25200 | 25200 | 25250 | 25200 | 726 |
| 528 | 20231116 | 113900 | 4444249300 | 25150 | 25200 | 25200 | 25100 | 343 |
| 529 | 20231116 | 113800 | 4435616300 | 25150 | 25200 | 25200 | 25150 | 296 |
| 530 | 20231116 | 113700 | 4428157900 | 25200 | 25300 | 25300 | 25050 | 9164 |
| 531 | 20231116 | 113600 | 4197634700 | 25350 | 25350 | 25350 | 25250 | 2321 |
| 532 | 20231116 | 113500 | 4138899000 | 25350 | 25300 | 25350 | 25250 | 4293 |
| 533 | 20231116 | 113400 | 4030285050 | 25250 | 25200 | 25250 | 25200 | 1669 |
| 534 | 20231116 | 113300 | 3988150450 | 25200 | 25200 | 25200 | 25200 | 207 |
| 535 | 20231116 | 113200 | 3982934050 | 25200 | 25200 | 25200 | 25200 | 675 |
| 536 | 20231116 | 113100 | 3965924050 | 25200 | 25250 | 25250 | 25200 | 3474 |
| 537 | 20231116 | 113000 | 3878271450 | 25250 | 25250 | 25250 | 25250 | 115 |
| 538 | 20231116 | 112900 | 3875367700 | 25250 | 25300 | 25300 | 25250 | 63 |
| 539 | 20231116 | 112800 | 3873776000 | 25300 | 25200 | 25300 | 25200 | 3928 |
| 540 | 20231116 | 112700 | 3774579600 | 25200 | 25150 | 25200 | 25150 | 915 |
| 541 | 20231116 | 112600 | 3751529600 | 25150 | 25100 | 25200 | 25100 | 3123 |
| 542 | 20231116 | 112500 | 3672852650 | 25150 | 25150 | 25150 | 25150 | 113 |
| 543 | 20231116 | 112400 | 3670010700 | 25150 | 25200 | 25200 | 25150 | 998 |
| 544 | 20231116 | 112300 | 3644910400 | 25200 | 25200 | 25200 | 25200 | 70 |
| 545 | 20231116 | 112200 | 3643146400 | 25200 | 25200 | 25200 | 25150 | 5399 |
| 546 | 20231116 | 112100 | 3507249050 | 25200 | 25200 | 25200 | 25150 | 1691 |
| 547 | 20231116 | 112000 | 3464705550 | 25150 | 25150 | 25150 | 25150 | 1255 |
| 548 | 20231116 | 111900 | 3433142300 | 25150 | 25100 | 25250 | 25100 | 1576 |
| 549 | 20231116 | 111800 | 3393452400 | 25150 | 25200 | 25200 | 25100 | 2241 |
| 550 | 20231116 | 111700 | 3337062700 | 25200 | 25200 | 25250 | 25200 | 1822 |
| 551 | 20231116 | 111600 | 3291138100 | 25200 | 25200 | 25250 | 25200 | 3922 |
| 552 | 20231116 | 111500 | 3192301300 | 25200 | 25100 | 25200 | 25100 | 8791 |
| 553 | 20231116 | 111400 | 2970925400 | 25150 | 25050 | 25150 | 25050 | 1664 |
| 554 | 20231116 | 111300 | 2929105800 | 25150 | 25100 | 25150 | 25100 | 1039 |
| 555 | 20231116 | 111200 | 2903014900 | 25150 | 25050 | 25150 | 25050 | 2218 |
| 556 | 20231116 | 111100 | 2847349450 | 25050 | 25000 | 25150 | 25000 | 11010 |
| 557 | 20231116 | 111000 | 2571622700 | 25000 | 24900 | 25000 | 24900 | 1579 |
| 558 | 20231116 | 110900 | 2532221700 | 24950 | 24950 | 24950 | 24900 | 516 |
| 559 | 20231116 | 110800 | 2519362750 | 24950 | 24950 | 25000 | 24950 | 889 |
| 560 | 20231116 | 110700 | 2497179650 | 25000 | 24950 | 25000 | 24950 | 1251 |
| 561 | 20231116 | 110600 | 2465964650 | 24950 | 24950 | 24950 | 24900 | 1101 |
| 562 | 20231116 | 110500 | 2438502750 | 24950 | 24900 | 24950 | 24900 | 1369 |
| 563 | 20231116 | 110400 | 2404398500 | 24900 | 24800 | 24900 | 24750 | 2114 |
| 564 | 20231116 | 110300 | 2351837750 | 24800 | 24800 | 24800 | 24800 | 210 |
| 565 | 20231116 | 110200 | 2346629750 | 24800 | 24850 | 24850 | 24800 | 298 |
| 566 | 20231116 | 110100 | 2339239200 | 24850 | 24800 | 24850 | 24800 | 220 |
| 567 | 20231116 | 110000 | 2333778800 | 24750 | 24750 | 24750 | 24750 | 17 |
| 568 | 20231116 | 105900 | 2333358050 | 24750 | 24750 | 24800 | 24750 | 528 |
| 569 | 20231116 | 105800 | 2320289850 | 24750 | 24800 | 24800 | 24750 | 821 |
| 570 | 20231116 | 105700 | 2299929150 | 24800 | 24850 | 24850 | 24750 | 460 |
| 571 | 20231116 | 105600 | 2288510000 | 24850 | 24650 | 24850 | 24650 | 2067 |
| 572 | 20231116 | 105500 | 2237311750 | 24650 | 24700 | 24750 | 24650 | 48 |
| 573 | 20231116 | 105400 | 2236127350 | 24650 | 24650 | 24750 | 24600 | 1191 |
| 574 | 20231116 | 105300 | 2206734300 | 24600 | 24550 | 24600 | 24550 | 114 |
| 575 | 20231116 | 105200 | 2203929950 | 24550 | 24550 | 24600 | 24550 | 773 |
| 576 | 20231116 | 105100 | 2184947800 | 24500 | 24550 | 24550 | 24500 | 825 |
| 577 | 20231116 | 105000 | 2164734750 | 24500 | 24500 | 24550 | 24500 | 79 |
| 578 | 20231116 | 104900 | 2162796400 | 24500 | 24550 | 24600 | 24500 | 539 |
| 579 | 20231116 | 104800 | 2149563800 | 24550 | 24550 | 24600 | 24550 | 25 |
| 580 | 20231116 | 104700 | 2148949050 | 24550 | 24500 | 24550 | 24500 | 336 |
| 581 | 20231116 | 104600 | 2140700900 | 24500 | 24550 | 24600 | 24500 | 304 |
| 582 | 20231116 | 104500 | 2133252700 | 24500 | 24600 | 24600 | 24450 | 931 |
| 583 | 20231116 | 104400 | 2110422550 | 24600 | 24550 | 24650 | 24500 | 1112 |
| 584 | 20231116 | 104300 | 2083159950 | 24550 | 24550 | 24650 | 24500 | 1121 |
| 585 | 20231116 | 104200 | 2055603000 | 24550 | 24600 | 24650 | 24550 | 712 |
| 586 | 20231116 | 104100 | 2038092800 | 24650 | 24650 | 24650 | 24600 | 554 |
| 587 | 20231116 | 104000 | 2024436750 | 24650 | 24550 | 24750 | 24550 | 1272 |
| 588 | 20231116 | 103900 | 1993174900 | 24550 | 24600 | 24600 | 24550 | 311 |
| 589 | 20231116 | 103800 | 1985524350 | 24600 | 24600 | 24600 | 24600 | 56 |
| 590 | 20231116 | 103700 | 1984146750 | 24600 | 24600 | 24650 | 24600 | 652 |
| 591 | 20231116 | 103600 | 1968105050 | 24600 | 24650 | 24700 | 24600 | 2257 |
| 592 | 20231116 | 103500 | 1912499350 | 24650 | 24650 | 24750 | 24650 | 237 |
| 593 | 20231116 | 103400 | 1906655400 | 24750 | 24700 | 24750 | 24650 | 400 |
| 594 | 20231116 | 103300 | 1896775400 | 24700 | 24700 | 24750 | 24700 | 110 |
| 595 | 20231116 | 103200 | 1894058300 | 24750 | 24700 | 24750 | 24650 | 1851 |
| 596 | 20231116 | 103100 | 1848358650 | 24700 | 24750 | 24750 | 24700 | 633 |
| 597 | 20231116 | 103000 | 1832723100 | 24800 | 24850 | 24850 | 24700 | 1060 |
| 598 | 20231116 | 102900 | 1806446750 | 24850 | 24800 | 24850 | 24800 | 346 |
| 599 | 20231116 | 102800 | 1797865250 | 24850 | 24800 | 24850 | 24750 | 1528 |
| 600 | 20231116 | 102700 | 1759955050 | 24750 | 24750 | 24800 | 24750 | 374 |
| 601 | 20231116 | 102600 | 1750680200 | 24800 | 24700 | 24800 | 24650 | 407 |
| 602 | 20231116 | 102500 | 1740593400 | 24750 | 24700 | 24800 | 24650 | 2883 |
| 603 | 20231116 | 102400 | 1669493350 | 24700 | 24900 | 24900 | 24700 | 4187 |
| 604 | 20231116 | 102300 | 1565802100 | 24900 | 24800 | 24900 | 24800 | 402 |
| 605 | 20231116 | 102200 | 1555793000 | 24800 | 24800 | 24900 | 24800 | 580 |
| 606 | 20231116 | 102100 | 1541377850 | 24850 | 24900 | 24900 | 24850 | 4090 |
| 607 | 20231116 | 102000 | 1439691100 | 24850 | 24850 | 24900 | 24800 | 2527 |
| 608 | 20231116 | 101900 | 1376837000 | 24900 | 24850 | 24900 | 24750 | 1151 |
| 609 | 20231116 | 101800 | 1348243150 | 24850 | 24800 | 24900 | 24800 | 1788 |
| 610 | 20231116 | 101700 | 1303799100 | 24800 | 24750 | 24800 | 24700 | 669 |
| 611 | 20231116 | 101600 | 1287225800 | 24750 | 24700 | 24800 | 24700 | 1384 |
| 612 | 20231116 | 101500 | 1253006200 | 24700 | 24650 | 24800 | 24650 | 999 |
| 613 | 20231116 | 101400 | 1228292200 | 24750 | 24600 | 24750 | 24600 | 710 |
| 614 | 20231116 | 101300 | 1210764500 | 24600 | 24750 | 24800 | 24550 | 5451 |
| 615 | 20231116 | 101200 | 1076415400 | 24700 | 24750 | 24750 | 24700 | 4759 |
| 616 | 20231116 | 101100 | 958849550 | 24750 | 24950 | 24950 | 24750 | 2649 |
| 617 | 20231116 | 101000 | 893095550 | 24950 | 24900 | 25000 | 24850 | 2704 |
| 618 | 20231116 | 100900 | 825620050 | 24900 | 24850 | 24900 | 24800 | 1568 |
| 619 | 20231116 | 100800 | 786674050 | 24850 | 24700 | 24850 | 24700 | 1217 |
| 620 | 20231116 | 100700 | 756515050 | 24700 | 24800 | 24850 | 24700 | 2231 |
| 621 | 20231116 | 100600 | 701229450 | 24800 | 24950 | 24950 | 24800 | 4812 |
| 622 | 20231116 | 100500 | 581486650 | 24900 | 24800 | 24950 | 24800 | 3493 |
| 623 | 20231116 | 100400 | 494611100 | 24750 | 24750 | 24850 | 24750 | 2968 |
| 624 | 20231116 | 100300 | 421071150 | 24750 | 24700 | 24750 | 24650 | 2080 |
| 625 | 20231116 | 100200 | 369663400 | 24650 | 24500 | 24700 | 24500 | 5098 |
| 626 | 20231116 | 100100 | 244234600 | 24500 | 24250 | 24550 | 24200 | 2991 |
| 627 | 20231116 | 100000 | 171127950 | 24250 | 24450 | 24500 | 24200 | 7017 |