34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 3 | 20231116 | 203200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20231116 | 203100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20231116 | 203000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20231116 | 202900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20231116 | 202800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20231116 | 202700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20231116 | 202600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20231116 | 202500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20231116 | 202400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20231116 | 202300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20231116 | 202200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20231116 | 202100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20231116 | 202000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20231116 | 201900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20231116 | 201800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20231116 | 201700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20231116 | 201600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20231116 | 201500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20231116 | 201400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20231116 | 201300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20231116 | 201200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20231116 | 201100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20231116 | 201000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20231116 | 200900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20231116 | 200800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20231116 | 200700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20231116 | 200600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20231116 | 200500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20231116 | 200400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20231116 | 200300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 33 | 20231116 | 200200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20231116 | 200100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20231116 | 200000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20231116 | 195900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20231116 | 195800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20231116 | 195700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20231116 | 195600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20231116 | 195500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20231116 | 195400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20231116 | 195300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20231116 | 195200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20231116 | 195100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20231116 | 195000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20231116 | 194900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20231116 | 194800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20231116 | 194700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20231116 | 194600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20231116 | 194500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20231116 | 194400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20231116 | 194300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20231116 | 194200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20231116 | 194100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20231116 | 194000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20231116 | 193900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20231116 | 193800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20231116 | 193700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20231116 | 193600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20231116 | 193500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20231116 | 193400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20231116 | 193300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 63 | 20231116 | 193200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20231116 | 193100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20231116 | 193000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20231116 | 192900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20231116 | 192800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20231116 | 192700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20231116 | 192600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20231116 | 192500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20231116 | 192400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20231116 | 192300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20231116 | 192200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20231116 | 192100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20231116 | 192000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20231116 | 191900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20231116 | 191800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20231116 | 191700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20231116 | 191600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20231116 | 191500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20231116 | 191400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20231116 | 191300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20231116 | 191200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20231116 | 191100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20231116 | 191000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20231116 | 190900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20231116 | 190800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20231116 | 190700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20231116 | 190600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20231116 | 190500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20231116 | 190400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20231116 | 190300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 93 | 20231116 | 190200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20231116 | 190100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20231116 | 190000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20231116 | 185900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20231116 | 185800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20231116 | 185700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20231116 | 185600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20231116 | 185500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20231116 | 185400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20231116 | 185300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20231116 | 185200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20231116 | 185100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20231116 | 185000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20231116 | 184900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20231116 | 184800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20231116 | 184700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20231116 | 184600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20231116 | 184500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20231116 | 184400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20231116 | 184300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20231116 | 184200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20231116 | 184100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20231116 | 184000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20231116 | 183900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20231116 | 183800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20231116 | 183700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20231116 | 183600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20231116 | 183500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20231116 | 183400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20231116 | 183300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 123 | 20231116 | 183200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20231116 | 183100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20231116 | 183000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20231116 | 182900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20231116 | 182800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20231116 | 182700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20231116 | 182600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20231116 | 182500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20231116 | 182400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20231116 | 182300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20231116 | 182200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20231116 | 182100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20231116 | 182000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20231116 | 181900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20231116 | 181800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20231116 | 181700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20231116 | 181600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20231116 | 181500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20231116 | 181400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20231116 | 181300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20231116 | 181200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20231116 | 181100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20231116 | 181000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20231116 | 180900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20231116 | 180800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20231116 | 180700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20231116 | 180600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20231116 | 180500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20231116 | 180400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20231116 | 180300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 153 | 20231116 | 180200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20231116 | 180100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20231116 | 180000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20231116 | 175900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20231116 | 175800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20231116 | 175700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20231116 | 175600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20231116 | 175500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20231116 | 175400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20231116 | 175300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20231116 | 175200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20231116 | 175100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20231116 | 175000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20231116 | 174900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20231116 | 174800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20231116 | 174700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20231116 | 174600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20231116 | 174500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20231116 | 174400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20231116 | 174300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20231116 | 174200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20231116 | 174100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20231116 | 174000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20231116 | 173900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20231116 | 173800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20231116 | 173700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20231116 | 173600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20231116 | 173500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20231116 | 173400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20231116 | 173300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 183 | 20231116 | 173200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20231116 | 173100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20231116 | 173000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20231116 | 172900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20231116 | 172800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20231116 | 172700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20231116 | 172600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20231116 | 172500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20231116 | 172400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20231116 | 172300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20231116 | 172200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20231116 | 172100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20231116 | 172000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20231116 | 171900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20231116 | 171800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20231116 | 171700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20231116 | 171600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20231116 | 171500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20231116 | 171400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20231116 | 171300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20231116 | 171200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20231116 | 171100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20231116 | 171000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20231116 | 170900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20231116 | 170800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20231116 | 170700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20231116 | 170600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20231116 | 170500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20231116 | 170400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20231116 | 170300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 213 | 20231116 | 170200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20231116 | 170100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20231116 | 170000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20231116 | 165900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20231116 | 165800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20231116 | 165700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20231116 | 165600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20231116 | 165500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20231116 | 165400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20231116 | 165300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20231116 | 165200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20231116 | 165100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20231116 | 165000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20231116 | 164900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20231116 | 164800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20231116 | 164700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20231116 | 164600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20231116 | 164500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20231116 | 164400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20231116 | 164300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20231116 | 164200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20231116 | 164100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 235 | 20231116 | 164000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20231116 | 163900 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 237 | 20231116 | 163800 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 238 | 20231116 | 163700 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 239 | 20231116 | 163600 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 240 | 20231116 | 163500 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 241 | 20231116 | 163400 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 242 | 20231116 | 163300 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 243 | 20231116 | 163200 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 244 | 20231116 | 163100 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 245 | 20231116 | 163000 | 8231211250 | 35400 | 35400 | 35400 | 35400 | 4232 |
| 246 | 20231116 | 162900 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 247 | 20231116 | 162800 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 248 | 20231116 | 162700 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 249 | 20231116 | 162600 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 250 | 20231116 | 162500 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 251 | 20231116 | 162400 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 252 | 20231116 | 162300 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 253 | 20231116 | 162200 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 254 | 20231116 | 162100 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 255 | 20231116 | 162000 | 8081398450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 256 | 20231116 | 161900 | 8081398450 | 35400 | 35500 | 35500 | 35400 | 1355 |
| 257 | 20231116 | 161800 | 8033357250 | 35450 | 35500 | 35550 | 35450 | 1518 |
| 258 | 20231116 | 161700 | 7979525150 | 35500 | 35550 | 35600 | 35500 | 4091 |
| 259 | 20231116 | 161600 | 7834119950 | 35500 | 35550 | 35550 | 35500 | 1339 |
| 260 | 20231116 | 161500 | 7786535800 | 35550 | 35550 | 35550 | 35500 | 1653 |
| 261 | 20231116 | 161400 | 7727794000 | 35550 | 35500 | 35550 | 35500 | 1679 |
| 262 | 20231116 | 161300 | 7668167250 | 35500 | 35500 | 35500 | 35450 | 2362 |
| 263 | 20231116 | 161200 | 7584317450 | 35500 | 35500 | 35500 | 35450 | 1881 |
| 264 | 20231116 | 161100 | 7517544950 | 35500 | 35500 | 35500 | 35450 | 899 |
| 265 | 20231116 | 161000 | 7485633600 | 35500 | 35450 | 35500 | 35450 | 1624 |
| 266 | 20231116 | 160900 | 7428035450 | 35450 | 35450 | 35450 | 35400 | 977 |
| 267 | 20231116 | 160800 | 7393404800 | 35450 | 35450 | 35450 | 35400 | 1985 |
| 268 | 20231116 | 160700 | 7323041050 | 35400 | 35400 | 35450 | 35400 | 1625 |
| 269 | 20231116 | 160600 | 7265497400 | 35400 | 35400 | 35400 | 35350 | 1280 |
| 270 | 20231116 | 160500 | 7220185600 | 35400 | 35350 | 35400 | 35300 | 2085 |
| 271 | 20231116 | 160400 | 7146457050 | 35350 | 35350 | 35350 | 35300 | 1554 |
| 272 | 20231116 | 160300 | 7091523200 | 35350 | 35300 | 35350 | 35250 | 1328 |
| 273 | 20231116 | 160200 | 7044637650 | 35300 | 35300 | 35300 | 35300 | 510 |
| 274 | 20231116 | 160100 | 7026634650 | 35300 | 35300 | 35300 | 35300 | 353 |
| 275 | 20231116 | 160000 | 7014173750 | 35300 | 35300 | 35300 | 35250 | 546 |
| 276 | 20231116 | 155900 | 6994900850 | 35300 | 35300 | 35300 | 35250 | 321 |
| 277 | 20231116 | 155800 | 6983569650 | 35300 | 35300 | 35300 | 35250 | 601 |
| 278 | 20231116 | 155700 | 6962358350 | 35300 | 35300 | 35300 | 35250 | 347 |
| 279 | 20231116 | 155600 | 6950109400 | 35300 | 35250 | 35300 | 35250 | 2050 |
| 280 | 20231116 | 155500 | 6877752500 | 35250 | 35250 | 35250 | 35200 | 1434 |
| 281 | 20231116 | 155400 | 6827204900 | 35250 | 35250 | 35250 | 35200 | 904 |
| 282 | 20231116 | 155300 | 6795341900 | 35250 | 35250 | 35250 | 35200 | 346 |
| 283 | 20231116 | 155200 | 6783146400 | 35250 | 35250 | 35250 | 35200 | 451 |
| 284 | 20231116 | 155100 | 6767251600 | 35250 | 35250 | 35250 | 35200 | 196 |
| 285 | 20231116 | 155000 | 6760342650 | 35250 | 35250 | 35250 | 35150 | 820 |
| 286 | 20231116 | 154900 | 6731458550 | 35200 | 35250 | 35250 | 35200 | 365 |
| 287 | 20231116 | 154800 | 6718593700 | 35250 | 35250 | 35250 | 35200 | 337 |
| 288 | 20231116 | 154700 | 6706722350 | 35250 | 35200 | 35250 | 35200 | 1340 |
| 289 | 20231116 | 154600 | 6659544500 | 35200 | 35200 | 35200 | 35200 | 498 |
| 290 | 20231116 | 154500 | 6642014900 | 35200 | 35150 | 35200 | 35150 | 481 |
| 291 | 20231116 | 154400 | 6625083800 | 35200 | 35150 | 35200 | 35150 | 253 |
| 292 | 20231116 | 154300 | 6616179500 | 35150 | 35150 | 35200 | 35150 | 464 |
| 293 | 20231116 | 154200 | 6599853650 | 35200 | 35200 | 35200 | 35200 | 382 |
| 294 | 20231116 | 154100 | 6586407250 | 35200 | 35200 | 35200 | 35200 | 486 |
| 295 | 20231116 | 154000 | 6569300050 | 35200 | 35200 | 35200 | 35150 | 345 |
| 296 | 20231116 | 153900 | 6557160350 | 35200 | 35200 | 35200 | 35150 | 267 |
| 297 | 20231116 | 153800 | 6547764700 | 35200 | 35150 | 35200 | 35150 | 306 |
| 298 | 20231116 | 153700 | 6536995600 | 35150 | 35150 | 35150 | 35100 | 655 |
| 299 | 20231116 | 153600 | 6513975150 | 35150 | 35100 | 35150 | 35100 | 383 |
| 300 | 20231116 | 153500 | 6500516500 | 35150 | 35150 | 35200 | 35150 | 371 |
| 301 | 20231116 | 153400 | 6487472950 | 35150 | 35150 | 35200 | 35100 | 435 |
| 302 | 20231116 | 153300 | 6472182750 | 35150 | 35150 | 35150 | 35100 | 390 |
| 303 | 20231116 | 153200 | 6458474300 | 35150 | 35150 | 35150 | 35100 | 334 |
| 304 | 20231116 | 153100 | 6446736700 | 35150 | 35150 | 35150 | 35100 | 375 |
| 305 | 20231116 | 153000 | 6433555800 | 35150 | 35150 | 35200 | 35100 | 875 |
| 306 | 20231116 | 152900 | 6402800500 | 35150 | 35100 | 35150 | 35100 | 333 |
| 307 | 20231116 | 152800 | 6391095700 | 35150 | 35150 | 35150 | 35100 | 235 |
| 308 | 20231116 | 152700 | 6382837050 | 35150 | 35150 | 35150 | 35150 | 579 |
| 309 | 20231116 | 152600 | 6362485200 | 35150 | 35150 | 35150 | 35150 | 317 |
| 310 | 20231116 | 152500 | 6351342650 | 35150 | 35150 | 35150 | 35100 | 330 |
| 311 | 20231116 | 152400 | 6339744700 | 35150 | 35150 | 35150 | 35100 | 1671 |
| 312 | 20231116 | 152300 | 6281069700 | 35100 | 35100 | 35150 | 35100 | 487 |
| 313 | 20231116 | 152200 | 6263971050 | 35100 | 35100 | 35100 | 35100 | 759 |
| 314 | 20231116 | 152100 | 6237330150 | 35100 | 35050 | 35100 | 35000 | 1639 |
| 315 | 20231116 | 152000 | 6179914250 | 35050 | 35050 | 35050 | 35000 | 569 |
| 316 | 20231116 | 151900 | 6159995050 | 35050 | 35100 | 35100 | 35050 | 322 |
| 317 | 20231116 | 151800 | 6148705350 | 35100 | 35100 | 35100 | 35050 | 383 |
| 318 | 20231116 | 151700 | 6135275250 | 35100 | 35050 | 35100 | 35000 | 134 |
| 319 | 20231116 | 151600 | 6130580900 | 35050 | 35100 | 35100 | 35050 | 114 |
| 320 | 20231116 | 151500 | 6126584600 | 35100 | 35050 | 35100 | 35050 | 1320 |
| 321 | 20231116 | 151400 | 6080296900 | 35050 | 35000 | 35050 | 35000 | 391 |
| 322 | 20231116 | 151300 | 6066608400 | 35050 | 35050 | 35100 | 35000 | 727 |
| 323 | 20231116 | 151200 | 6041131850 | 35100 | 35100 | 35100 | 35100 | 41 |
| 324 | 20231116 | 151100 | 6039692750 | 35100 | 35050 | 35100 | 35050 | 2668 |
| 325 | 20231116 | 151000 | 5946076550 | 35100 | 35100 | 35100 | 35050 | 58 |
| 326 | 20231116 | 150900 | 5944040850 | 35100 | 35000 | 35100 | 35000 | 1883 |
| 327 | 20231116 | 150800 | 5878043050 | 35000 | 35000 | 35050 | 35000 | 773 |
| 328 | 20231116 | 150700 | 5850980300 | 35050 | 35000 | 35050 | 35000 | 665 |
| 329 | 20231116 | 150600 | 5827677200 | 35050 | 35000 | 35050 | 35000 | 1176 |
| 330 | 20231116 | 150500 | 5786515800 | 35000 | 35000 | 35050 | 35000 | 123 |
| 331 | 20231116 | 150400 | 5782210100 | 35050 | 35000 | 35050 | 35000 | 311 |
| 332 | 20231116 | 150300 | 5771323200 | 35000 | 35000 | 35050 | 35000 | 81 |
| 333 | 20231116 | 150200 | 5768488100 | 35000 | 35050 | 35050 | 35000 | 327 |
| 334 | 20231116 | 150100 | 5757041900 | 35050 | 35000 | 35050 | 35000 | 2144 |
| 335 | 20231116 | 150000 | 5681896800 | 35050 | 35050 | 35050 | 35000 | 170 |
| 336 | 20231116 | 145900 | 5675942900 | 35050 | 35050 | 35050 | 35000 | 1085 |
| 337 | 20231116 | 145800 | 5637919250 | 35050 | 35050 | 35100 | 35050 | 640 |
| 338 | 20231116 | 145700 | 5615487050 | 35050 | 35050 | 35100 | 35050 | 705 |
| 339 | 20231116 | 145600 | 5590766200 | 35100 | 35050 | 35100 | 35050 | 1681 |
| 340 | 20231116 | 145500 | 5531841050 | 35050 | 35050 | 35100 | 35050 | 207 |
| 341 | 20231116 | 145400 | 5524582950 | 35050 | 35050 | 35100 | 35050 | 664 |
| 342 | 20231116 | 145300 | 5501309600 | 35100 | 35100 | 35100 | 35050 | 415 |
| 343 | 20231116 | 145200 | 5486751000 | 35100 | 35100 | 35100 | 35050 | 411 |
| 344 | 20231116 | 145100 | 5472333700 | 35100 | 35100 | 35100 | 35050 | 125 |
| 345 | 20231116 | 145000 | 5467949050 | 35050 | 35050 | 35100 | 35050 | 3223 |
| 346 | 20231116 | 144900 | 5354976500 | 35050 | 35000 | 35050 | 35000 | 1425 |
| 347 | 20231116 | 144800 | 5305034750 | 35050 | 35050 | 35050 | 35000 | 631 |
| 348 | 20231116 | 144700 | 5282919600 | 35050 | 35050 | 35050 | 35050 | 66 |
| 349 | 20231116 | 144600 | 5280606300 | 35000 | 35000 | 35050 | 35000 | 107 |
| 350 | 20231116 | 144500 | 5276857900 | 35000 | 35050 | 35050 | 35000 | 83 |
| 351 | 20231116 | 144400 | 5273952650 | 35050 | 35050 | 35050 | 35000 | 264 |
| 352 | 20231116 | 144300 | 5264709550 | 35050 | 35000 | 35050 | 35000 | 561 |
| 353 | 20231116 | 144200 | 5245058500 | 35050 | 35100 | 35100 | 35000 | 1498 |
| 354 | 20231116 | 144100 | 5192572700 | 35100 | 35100 | 35100 | 35050 | 200 |
| 355 | 20231116 | 144000 | 5185560900 | 35050 | 35050 | 35100 | 35050 | 420 |
| 356 | 20231116 | 143900 | 5170833450 | 35050 | 35050 | 35100 | 35050 | 213 |
| 357 | 20231116 | 143800 | 5163366200 | 35050 | 35100 | 35100 | 35050 | 393 |
| 358 | 20231116 | 143700 | 5149583050 | 35100 | 35100 | 35100 | 35050 | 831 |
| 359 | 20231116 | 143600 | 5120420300 | 35050 | 35050 | 35050 | 35000 | 807 |
| 360 | 20231116 | 143500 | 5092136350 | 35050 | 35050 | 35100 | 35050 | 417 |
| 361 | 20231116 | 143400 | 5077508000 | 35100 | 35000 | 35100 | 34950 | 5337 |
| 362 | 20231116 | 143300 | 4890635750 | 34950 | 35000 | 35000 | 34950 | 57 |
| 363 | 20231116 | 143200 | 4888642900 | 35000 | 35000 | 35000 | 34950 | 125 |
| 364 | 20231116 | 143100 | 4884272000 | 34950 | 34950 | 35000 | 34950 | 275 |
| 365 | 20231116 | 143000 | 4874660600 | 34950 | 34950 | 35000 | 34950 | 184 |
| 366 | 20231116 | 142900 | 4868228750 | 35000 | 34950 | 35000 | 34950 | 55 |
| 367 | 20231116 | 142800 | 4866305850 | 35000 | 34950 | 35000 | 34950 | 264 |
| 368 | 20231116 | 142700 | 4857078500 | 34950 | 35000 | 35000 | 34950 | 48 |
| 369 | 20231116 | 142600 | 4855399950 | 35000 | 34950 | 35000 | 34950 | 67 |
| 370 | 20231116 | 142500 | 4853056550 | 34950 | 34950 | 35000 | 34900 | 1632 |
| 371 | 20231116 | 142400 | 4796034150 | 34950 | 35000 | 35000 | 34950 | 176 |
| 372 | 20231116 | 142300 | 4789881300 | 34950 | 35000 | 35000 | 34950 | 544 |
| 373 | 20231116 | 142200 | 4770867450 | 34950 | 35000 | 35000 | 34950 | 697 |
| 374 | 20231116 | 142100 | 4746480900 | 35000 | 34950 | 35000 | 34900 | 321 |
| 375 | 20231116 | 142000 | 4735252550 | 34950 | 34950 | 34950 | 34950 | 1296 |
| 376 | 20231116 | 141900 | 4689957350 | 34950 | 35000 | 35000 | 34950 | 582 |
| 377 | 20231116 | 141800 | 4669588800 | 35000 | 35050 | 35050 | 35000 | 163 |
| 378 | 20231116 | 141700 | 4663882600 | 35050 | 34950 | 35050 | 34950 | 143 |
| 379 | 20231116 | 141600 | 4658878850 | 35000 | 35050 | 35050 | 34950 | 372 |
| 380 | 20231116 | 141500 | 4645860150 | 35050 | 35000 | 35050 | 35000 | 325 |
| 381 | 20231116 | 141400 | 4634484550 | 34900 | 35000 | 35000 | 34900 | 1343 |
| 382 | 20231116 | 141300 | 4587580850 | 35050 | 34950 | 35050 | 34950 | 1718 |
| 383 | 20231116 | 141200 | 4527433900 | 34950 | 35000 | 35000 | 34950 | 1886 |
| 384 | 20231116 | 141100 | 4461516900 | 34950 | 35000 | 35000 | 34950 | 35 |
| 385 | 20231116 | 141000 | 4460293350 | 35000 | 35000 | 35000 | 35000 | 370 |
| 386 | 20231116 | 140900 | 4447343350 | 35000 | 35000 | 35000 | 34950 | 145 |
| 387 | 20231116 | 140800 | 4442269750 | 35000 | 34950 | 35000 | 34950 | 41 |
| 388 | 20231116 | 140700 | 4440835000 | 34950 | 34950 | 35000 | 34950 | 68 |
| 389 | 20231116 | 140600 | 4438458350 | 34950 | 34950 | 35000 | 34950 | 424 |
| 390 | 20231116 | 140500 | 4423639100 | 34950 | 35000 | 35050 | 34950 | 396 |
| 391 | 20231116 | 140400 | 4409794100 | 35000 | 35050 | 35050 | 35000 | 188 |
| 392 | 20231116 | 140300 | 4403213350 | 35000 | 35050 | 35050 | 35000 | 90 |
| 393 | 20231116 | 140200 | 4400063200 | 35050 | 35000 | 35050 | 35000 | 146 |
| 394 | 20231116 | 140100 | 4394952700 | 35000 | 35000 | 35050 | 35000 | 770 |
| 395 | 20231116 | 140000 | 4368000050 | 35000 | 35000 | 35000 | 35000 | 56 |
| 396 | 20231116 | 135900 | 4366040050 | 34900 | 35000 | 35000 | 34900 | 1747 |
| 397 | 20231116 | 135800 | 4304931300 | 34950 | 35000 | 35000 | 34950 | 440 |
| 398 | 20231116 | 135700 | 4289552650 | 35000 | 34950 | 35000 | 34950 | 223 |
| 399 | 20231116 | 135600 | 4281756550 | 34950 | 34950 | 34950 | 34900 | 1341 |
| 400 | 20231116 | 135500 | 4234891950 | 34950 | 34950 | 35000 | 34950 | 191 |
| 401 | 20231116 | 135400 | 4228207500 | 35000 | 35000 | 35000 | 34950 | 632 |
| 402 | 20231116 | 135300 | 4206088950 | 35000 | 35000 | 35000 | 34950 | 42 |
| 403 | 20231116 | 135200 | 4204620350 | 35000 | 35000 | 35000 | 34950 | 60 |
| 404 | 20231116 | 135100 | 4202522750 | 34950 | 35000 | 35000 | 34950 | 19 |
| 405 | 20231116 | 135000 | 4201858650 | 34950 | 34950 | 35000 | 34950 | 108 |
| 406 | 20231116 | 134900 | 4198083050 | 34950 | 34950 | 35000 | 34950 | 71 |
| 407 | 20231116 | 134800 | 4195601300 | 34950 | 34950 | 35000 | 34950 | 163 |
| 408 | 20231116 | 134700 | 4189903000 | 34950 | 34950 | 34950 | 34950 | 46 |
| 409 | 20231116 | 134600 | 4188295300 | 34950 | 34950 | 34950 | 34950 | 238 |
| 410 | 20231116 | 134500 | 4179977200 | 34950 | 34950 | 34950 | 34900 | 32 |
| 411 | 20231116 | 134400 | 4178860200 | 34900 | 34900 | 34950 | 34900 | 135 |
| 412 | 20231116 | 134300 | 4174148250 | 34950 | 34950 | 34950 | 34900 | 447 |
| 413 | 20231116 | 134200 | 4158547350 | 34950 | 34950 | 34950 | 34950 | 23 |
| 414 | 20231116 | 134100 | 4157743500 | 34950 | 34950 | 34950 | 34950 | 43 |
| 415 | 20231116 | 134000 | 4156240650 | 34950 | 34950 | 34950 | 34950 | 114 |
| 416 | 20231116 | 133900 | 4152256350 | 34950 | 34950 | 34950 | 34900 | 181 |
| 417 | 20231116 | 133800 | 4145931800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 418 | 20231116 | 133700 | 4145931800 | 34900 | 34950 | 34950 | 34900 | 39 |
| 419 | 20231116 | 133600 | 4144570200 | 34950 | 35000 | 35000 | 34950 | 213 |
| 420 | 20231116 | 133500 | 4137125300 | 34950 | 34950 | 35000 | 34950 | 51 |
| 421 | 20231116 | 133400 | 4135342250 | 34950 | 34950 | 35000 | 34950 | 92 |
| 422 | 20231116 | 133300 | 4132125050 | 35000 | 35050 | 35050 | 35000 | 12 |
| 423 | 20231116 | 133200 | 4131704600 | 35050 | 35000 | 35050 | 35000 | 77 |
| 424 | 20231116 | 133100 | 4129008900 | 35000 | 35000 | 35000 | 35000 | 56 |
| 425 | 20231116 | 133000 | 4127048900 | 35000 | 35050 | 35050 | 35000 | 44 |
| 426 | 20231116 | 132900 | 4125508450 | 35000 | 35000 | 35000 | 35000 | 1298 |
| 427 | 20231116 | 132800 | 4080078450 | 34950 | 35000 | 35000 | 34950 | 96 |
| 428 | 20231116 | 132700 | 4076722650 | 35000 | 35000 | 35000 | 34950 | 544 |
| 429 | 20231116 | 132600 | 4057702350 | 34950 | 34950 | 35000 | 34950 | 148 |
| 430 | 20231116 | 132500 | 4052529300 | 35000 | 35000 | 35000 | 35000 | 44 |
| 431 | 20231116 | 132400 | 4050989300 | 34950 | 34950 | 34950 | 34950 | 334 |
| 432 | 20231116 | 132300 | 4039316000 | 34950 | 35000 | 35000 | 34900 | 523 |
| 433 | 20231116 | 132200 | 4021025300 | 35000 | 35000 | 35000 | 34950 | 45 |
| 434 | 20231116 | 132100 | 4019451700 | 34950 | 34900 | 34950 | 34900 | 582 |
| 435 | 20231116 | 132000 | 3999112750 | 34900 | 34900 | 34900 | 34900 | 21 |
| 436 | 20231116 | 131900 | 3998379850 | 34950 | 34950 | 34950 | 34900 | 52 |
| 437 | 20231116 | 131800 | 3996563850 | 34900 | 34950 | 34950 | 34900 | 51 |
| 438 | 20231116 | 131700 | 3994782850 | 34950 | 34900 | 34950 | 34900 | 55 |
| 439 | 20231116 | 131600 | 3992863250 | 34900 | 34900 | 34900 | 34900 | 65 |
| 440 | 20231116 | 131500 | 3990594750 | 34900 | 34950 | 34950 | 34900 | 82 |
| 441 | 20231116 | 131400 | 3987730250 | 34900 | 34900 | 34950 | 34900 | 33 |
| 442 | 20231116 | 131300 | 3986578500 | 34950 | 34900 | 34950 | 34850 | 157 |
| 443 | 20231116 | 131200 | 3981103950 | 34950 | 34900 | 34950 | 34900 | 23 |
| 444 | 20231116 | 131100 | 3980300450 | 34900 | 34900 | 34950 | 34900 | 98 |
| 445 | 20231116 | 131000 | 3976878200 | 34850 | 34850 | 34900 | 34800 | 743 |
| 446 | 20231116 | 130900 | 3950985800 | 34800 | 34800 | 34800 | 34800 | 69 |
| 447 | 20231116 | 130800 | 3948584600 | 34800 | 34800 | 34800 | 34800 | 30 |
| 448 | 20231116 | 130700 | 3947540600 | 34850 | 34850 | 34850 | 34800 | 183 |
| 449 | 20231116 | 130600 | 3941169400 | 34850 | 34850 | 34900 | 34850 | 749 |
| 450 | 20231116 | 130500 | 3915066650 | 34850 | 34900 | 34900 | 34850 | 90 |
| 451 | 20231116 | 130400 | 3911930100 | 34850 | 34900 | 34900 | 34850 | 358 |
| 452 | 20231116 | 130300 | 3899438350 | 34900 | 34950 | 34950 | 34900 | 61 |
| 453 | 20231116 | 130200 | 3897309300 | 34900 | 35000 | 35000 | 34900 | 1191 |
| 454 | 20231116 | 130100 | 3855689800 | 35000 | 34950 | 35000 | 34950 | 39 |
| 455 | 20231116 | 130000 | 3854326700 | 35000 | 34950 | 35000 | 34950 | 109 |
| 456 | 20231116 | 125900 | 3850515600 | 34950 | 34950 | 34950 | 34950 | 10 |
| 457 | 20231116 | 125800 | 3850166100 | 34950 | 34950 | 34950 | 34950 | 33 |
| 458 | 20231116 | 125700 | 3849012750 | 35000 | 35000 | 35000 | 34950 | 48 |
| 459 | 20231116 | 125600 | 3847334200 | 35000 | 35000 | 35000 | 34950 | 188 |
| 460 | 20231116 | 125500 | 3840760600 | 35000 | 35000 | 35000 | 35000 | 62 |
| 461 | 20231116 | 125400 | 3838590600 | 35000 | 35000 | 35000 | 34950 | 385 |
| 462 | 20231116 | 125300 | 3825117550 | 35000 | 35000 | 35000 | 34950 | 119 |
| 463 | 20231116 | 125200 | 3820953950 | 35000 | 34950 | 35000 | 34950 | 83 |
| 464 | 20231116 | 125100 | 3818052500 | 35000 | 34950 | 35000 | 34950 | 72 |
| 465 | 20231116 | 125000 | 3815535850 | 35000 | 35000 | 35000 | 34950 | 61 |
| 466 | 20231116 | 124900 | 3813402950 | 35000 | 35050 | 35050 | 34950 | 169 |
| 467 | 20231116 | 124800 | 3807489250 | 35000 | 35000 | 35050 | 35000 | 462 |
| 468 | 20231116 | 124700 | 3791317950 | 35000 | 35000 | 35000 | 35000 | 151 |
| 469 | 20231116 | 124600 | 3786032950 | 35000 | 35000 | 35050 | 35000 | 336 |
| 470 | 20231116 | 124500 | 3774259150 | 35000 | 35000 | 35100 | 34950 | 1712 |
| 471 | 20231116 | 124400 | 3714289550 | 35000 | 34950 | 35000 | 34950 | 69 |
| 472 | 20231116 | 124300 | 3711877300 | 34950 | 34950 | 34950 | 34950 | 58 |
| 473 | 20231116 | 124200 | 3709850200 | 35000 | 34950 | 35000 | 34900 | 583 |
| 474 | 20231116 | 124100 | 3689465550 | 34900 | 34950 | 34950 | 34900 | 162 |
| 475 | 20231116 | 124000 | 3683811100 | 34950 | 35000 | 35000 | 34950 | 103 |
| 476 | 20231116 | 123900 | 3680211150 | 34950 | 35000 | 35000 | 34900 | 447 |
| 477 | 20231116 | 123800 | 3664593950 | 34900 | 34950 | 34950 | 34900 | 870 |
| 478 | 20231116 | 123700 | 3634223300 | 34900 | 34950 | 35000 | 34900 | 228 |
| 479 | 20231116 | 123600 | 3626251650 | 34950 | 35000 | 35000 | 34950 | 36 |
| 480 | 20231116 | 123500 | 3624993150 | 34950 | 34850 | 34950 | 34850 | 1178 |
| 481 | 20231116 | 123400 | 3583833950 | 34900 | 34800 | 34900 | 34800 | 1132 |
| 482 | 20231116 | 123300 | 3544392150 | 34850 | 34850 | 34850 | 34800 | 372 |
| 483 | 20231116 | 123200 | 3531433100 | 34800 | 34850 | 34850 | 34800 | 114 |
| 484 | 20231116 | 123100 | 3527465800 | 34850 | 34900 | 34900 | 34850 | 487 |
| 485 | 20231116 | 123000 | 3510493650 | 34850 | 34850 | 34850 | 34850 | 121 |
| 486 | 20231116 | 122900 | 3506276800 | 34850 | 34900 | 34900 | 34850 | 59 |
| 487 | 20231116 | 122800 | 3504219800 | 34900 | 34900 | 34900 | 34850 | 299 |
| 488 | 20231116 | 122700 | 3493789000 | 34850 | 34850 | 34900 | 34850 | 121 |
| 489 | 20231116 | 122600 | 3489572050 | 34850 | 34900 | 34900 | 34850 | 102 |
| 490 | 20231116 | 122500 | 3486017250 | 34850 | 34850 | 34850 | 34850 | 72 |
| 491 | 20231116 | 122400 | 3483508050 | 34900 | 34900 | 34900 | 34850 | 77 |
| 492 | 20231116 | 122300 | 3480823250 | 34900 | 34900 | 34900 | 34850 | 33 |
| 493 | 20231116 | 122200 | 3479673000 | 34850 | 34700 | 34850 | 34700 | 4597 |
| 494 | 20231116 | 122100 | 3319760750 | 34700 | 34750 | 34800 | 34700 | 170 |
| 495 | 20231116 | 122000 | 3313853250 | 34800 | 34750 | 34800 | 34750 | 393 |
| 496 | 20231116 | 121900 | 3300196350 | 34800 | 34800 | 34800 | 34750 | 1419 |
| 497 | 20231116 | 121800 | 3250842600 | 34800 | 34800 | 34850 | 34800 | 275 |
| 498 | 20231116 | 121700 | 3241272550 | 34850 | 34800 | 34850 | 34800 | 56 |
| 499 | 20231116 | 121600 | 3239323050 | 34800 | 34850 | 34850 | 34800 | 176 |
| 500 | 20231116 | 121500 | 3233197650 | 34800 | 34850 | 34850 | 34800 | 30 |
| 501 | 20231116 | 121400 | 3232153550 | 34850 | 34900 | 34900 | 34800 | 630 |
| 502 | 20231116 | 121300 | 3210200250 | 34900 | 34850 | 34900 | 34850 | 36 |
| 503 | 20231116 | 121200 | 3208945250 | 34900 | 34850 | 34900 | 34850 | 92 |
| 504 | 20231116 | 121100 | 3205738950 | 34850 | 34850 | 34850 | 34850 | 131 |
| 505 | 20231116 | 121000 | 3201173600 | 34850 | 34850 | 34850 | 34800 | 113 |
| 506 | 20231116 | 120900 | 3197236950 | 34800 | 34850 | 34850 | 34800 | 66 |
| 507 | 20231116 | 120800 | 3194938250 | 34850 | 34800 | 34850 | 34800 | 203 |
| 508 | 20231116 | 120700 | 3187866600 | 34850 | 34850 | 34850 | 34850 | 4 |
| 509 | 20231116 | 120600 | 3187727200 | 34850 | 34850 | 34850 | 34800 | 245 |
| 510 | 20231116 | 120500 | 3179197300 | 34850 | 34850 | 34900 | 34850 | 500 |
| 511 | 20231116 | 120400 | 3161772100 | 34850 | 34900 | 34900 | 34850 | 30 |
| 512 | 20231116 | 120300 | 3160726500 | 34900 | 34900 | 34900 | 34900 | 47 |
| 513 | 20231116 | 120200 | 3159086200 | 34900 | 34850 | 34900 | 34850 | 58 |
| 514 | 20231116 | 120100 | 3157063500 | 34850 | 34900 | 34900 | 34850 | 34 |
| 515 | 20231116 | 120000 | 3155878550 | 34900 | 34850 | 34900 | 34850 | 37 |
| 516 | 20231116 | 115900 | 3154588900 | 34900 | 34850 | 34900 | 34850 | 391 |
| 517 | 20231116 | 115800 | 3140961350 | 34800 | 34850 | 34850 | 34800 | 43 |
| 518 | 20231116 | 115700 | 3139464800 | 34850 | 34850 | 34850 | 34800 | 477 |
| 519 | 20231116 | 115600 | 3122843350 | 34850 | 34900 | 34900 | 34850 | 130 |
| 520 | 20231116 | 115500 | 3118311100 | 34900 | 34850 | 34900 | 34850 | 139 |
| 521 | 20231116 | 115400 | 3113461650 | 34900 | 34850 | 34900 | 34850 | 8 |
| 522 | 20231116 | 115300 | 3113182650 | 34900 | 34850 | 34900 | 34850 | 76 |
| 523 | 20231116 | 115200 | 3110533900 | 34850 | 34850 | 34900 | 34850 | 43 |
| 524 | 20231116 | 115100 | 3109034800 | 34850 | 34900 | 34900 | 34850 | 93 |
| 525 | 20231116 | 115000 | 3105792750 | 34900 | 34950 | 34950 | 34900 | 737 |
| 526 | 20231116 | 114900 | 3080069900 | 34950 | 34900 | 34950 | 34900 | 107 |
| 527 | 20231116 | 114800 | 3076333900 | 34950 | 34950 | 34950 | 34900 | 85 |
| 528 | 20231116 | 114700 | 3073366250 | 34950 | 34950 | 34950 | 34900 | 237 |
| 529 | 20231116 | 114600 | 3065084700 | 34950 | 34950 | 34950 | 34900 | 118 |
| 530 | 20231116 | 114500 | 3060961950 | 34950 | 34950 | 34950 | 34900 | 666 |
| 531 | 20231116 | 114400 | 3037691800 | 34950 | 34950 | 34950 | 34900 | 55 |
| 532 | 20231116 | 114300 | 3035771600 | 34950 | 34900 | 34950 | 34900 | 68 |
| 533 | 20231116 | 114200 | 3033398050 | 34950 | 34900 | 34950 | 34900 | 75 |
| 534 | 20231116 | 114100 | 3030780300 | 34950 | 34950 | 34950 | 34950 | 13 |
| 535 | 20231116 | 114000 | 3030325950 | 34900 | 34900 | 34950 | 34900 | 351 |
| 536 | 20231116 | 113900 | 3018071350 | 34950 | 34900 | 34950 | 34900 | 418 |
| 537 | 20231116 | 113800 | 3003481350 | 34950 | 34950 | 34950 | 34900 | 99 |
| 538 | 20231116 | 113700 | 3000022900 | 34950 | 34950 | 34950 | 34900 | 121 |
| 539 | 20231116 | 113600 | 2995794100 | 34950 | 35000 | 35050 | 34900 | 663 |
| 540 | 20231116 | 113500 | 2972619450 | 35050 | 35050 | 35050 | 35000 | 31 |
| 541 | 20231116 | 113400 | 2971534300 | 35000 | 34950 | 35050 | 34950 | 215 |
| 542 | 20231116 | 113300 | 2964015150 | 34950 | 35000 | 35000 | 34900 | 256 |
| 543 | 20231116 | 113200 | 2955065900 | 35000 | 34900 | 35050 | 34900 | 926 |
| 544 | 20231116 | 113100 | 2922691300 | 34900 | 34900 | 34950 | 34900 | 126 |
| 545 | 20231116 | 113000 | 2918293600 | 34950 | 35000 | 35000 | 34900 | 1279 |
| 546 | 20231116 | 112900 | 2873590450 | 34950 | 35000 | 35000 | 34950 | 70 |
| 547 | 20231116 | 112800 | 2871141450 | 35000 | 35000 | 35000 | 34950 | 375 |
| 548 | 20231116 | 112700 | 2858016650 | 35000 | 35050 | 35050 | 35000 | 150 |
| 549 | 20231116 | 112600 | 2852762900 | 35000 | 35000 | 35050 | 34950 | 390 |
| 550 | 20231116 | 112500 | 2839115850 | 35000 | 35050 | 35050 | 34950 | 362 |
| 551 | 20231116 | 112400 | 2826446550 | 35050 | 35000 | 35050 | 35000 | 429 |
| 552 | 20231116 | 112300 | 2811427950 | 35000 | 35050 | 35050 | 35000 | 244 |
| 553 | 20231116 | 112200 | 2802877200 | 35000 | 35050 | 35100 | 35000 | 526 |
| 554 | 20231116 | 112100 | 2784440750 | 35100 | 35100 | 35100 | 35050 | 565 |
| 555 | 20231116 | 112000 | 2764616700 | 35100 | 35200 | 35200 | 35100 | 688 |
| 556 | 20231116 | 111900 | 2740428150 | 35200 | 35150 | 35200 | 35100 | 1274 |
| 557 | 20231116 | 111800 | 2695631700 | 35100 | 35050 | 35150 | 35000 | 2256 |
| 558 | 20231116 | 111700 | 2616478250 | 35050 | 34950 | 35050 | 34950 | 1041 |
| 559 | 20231116 | 111600 | 2580075550 | 34950 | 34900 | 34950 | 34900 | 357 |
| 560 | 20231116 | 111500 | 2567612050 | 34900 | 35000 | 35000 | 34900 | 1030 |
| 561 | 20231116 | 111400 | 2531625250 | 34950 | 35050 | 35050 | 34950 | 389 |
| 562 | 20231116 | 111300 | 2518001600 | 35050 | 34900 | 35050 | 34900 | 1695 |
| 563 | 20231116 | 111200 | 2458751650 | 34900 | 34800 | 34900 | 34800 | 2010 |
| 564 | 20231116 | 111100 | 2388631100 | 34800 | 34800 | 34850 | 34800 | 427 |
| 565 | 20231116 | 111000 | 2373769850 | 34800 | 34750 | 34800 | 34700 | 1211 |
| 566 | 20231116 | 110900 | 2331682300 | 34750 | 34750 | 34750 | 34700 | 96 |
| 567 | 20231116 | 110800 | 2328347650 | 34700 | 34750 | 34750 | 34700 | 295 |
| 568 | 20231116 | 110700 | 2318107450 | 34750 | 34700 | 34750 | 34700 | 117 |
| 569 | 20231116 | 110600 | 2314043750 | 34750 | 34700 | 34750 | 34650 | 217 |
| 570 | 20231116 | 110500 | 2306514050 | 34750 | 34700 | 34750 | 34700 | 347 |
| 571 | 20231116 | 110400 | 2294468900 | 34650 | 34700 | 34700 | 34650 | 844 |
| 572 | 20231116 | 110300 | 2265182300 | 34700 | 34700 | 34700 | 34650 | 300 |
| 573 | 20231116 | 110200 | 2254772450 | 34700 | 34700 | 34700 | 34650 | 176 |
| 574 | 20231116 | 110100 | 2248665450 | 34700 | 34700 | 34700 | 34650 | 934 |
| 575 | 20231116 | 110000 | 2216297350 | 34700 | 34700 | 34750 | 34650 | 392 |
| 576 | 20231116 | 105900 | 2202694350 | 34700 | 34650 | 34700 | 34650 | 460 |
| 577 | 20231116 | 105800 | 2186754850 | 34600 | 34650 | 34650 | 34600 | 303 |
| 578 | 20231116 | 105700 | 2176258600 | 34600 | 34650 | 34650 | 34600 | 133 |
| 579 | 20231116 | 105600 | 2171653100 | 34650 | 34750 | 34750 | 34650 | 510 |
| 580 | 20231116 | 105500 | 2153973550 | 34750 | 34700 | 34750 | 34650 | 747 |
| 581 | 20231116 | 105400 | 2128055200 | 34650 | 34600 | 34700 | 34600 | 720 |
| 582 | 20231116 | 105300 | 2103108550 | 34650 | 34600 | 34650 | 34600 | 352 |
| 583 | 20231116 | 105200 | 2090929250 | 34550 | 34550 | 34600 | 34550 | 177 |
| 584 | 20231116 | 105100 | 2084811100 | 34600 | 34550 | 34600 | 34550 | 524 |
| 585 | 20231116 | 105000 | 2066695200 | 34600 | 34600 | 34600 | 34550 | 362 |
| 586 | 20231116 | 104900 | 2054180950 | 34600 | 34600 | 34600 | 34550 | 318 |
| 587 | 20231116 | 104800 | 2043192300 | 34600 | 34600 | 34600 | 34550 | 377 |
| 588 | 20231116 | 104700 | 2030159000 | 34600 | 34600 | 34600 | 34550 | 643 |
| 589 | 20231116 | 104600 | 2007938300 | 34550 | 34550 | 34600 | 34550 | 244 |
| 590 | 20231116 | 104500 | 1999503550 | 34600 | 34550 | 34600 | 34500 | 1851 |
| 591 | 20231116 | 104400 | 1935563250 | 34550 | 34550 | 34550 | 34500 | 1217 |
| 592 | 20231116 | 104300 | 1893570050 | 34550 | 34550 | 34550 | 34500 | 1108 |
| 593 | 20231116 | 104200 | 1855297350 | 34600 | 34600 | 34600 | 34550 | 166 |
| 594 | 20231116 | 104100 | 1849555950 | 34600 | 34600 | 34700 | 34550 | 472 |
| 595 | 20231116 | 104000 | 1833224050 | 34600 | 34550 | 34700 | 34500 | 1628 |
| 596 | 20231116 | 103900 | 1776955550 | 34550 | 34550 | 34600 | 34500 | 1354 |
| 597 | 20231116 | 103800 | 1730178050 | 34550 | 34500 | 34600 | 34500 | 1196 |
| 598 | 20231116 | 103700 | 1688860100 | 34550 | 34600 | 34600 | 34550 | 304 |
| 599 | 20231116 | 103600 | 1678352900 | 34550 | 34600 | 34650 | 34550 | 2664 |
| 600 | 20231116 | 103500 | 1586287600 | 34650 | 34650 | 34650 | 34600 | 1196 |
| 601 | 20231116 | 103400 | 1544896750 | 34650 | 34650 | 34650 | 34600 | 89 |
| 602 | 20231116 | 103300 | 1541813150 | 34650 | 34650 | 34650 | 34600 | 1864 |
| 603 | 20231116 | 103200 | 1477234200 | 34600 | 34600 | 34650 | 34550 | 479 |
| 604 | 20231116 | 103100 | 1460662400 | 34600 | 34550 | 34600 | 34550 | 1251 |
| 605 | 20231116 | 103000 | 1417424300 | 34600 | 34600 | 34650 | 34550 | 4381 |
| 606 | 20231116 | 102900 | 1265864700 | 34650 | 34750 | 34750 | 34600 | 6656 |
| 607 | 20231116 | 102800 | 1035064850 | 34700 | 34750 | 34750 | 34700 | 893 |
| 608 | 20231116 | 102700 | 1004059750 | 34750 | 34750 | 34750 | 34700 | 1206 |
| 609 | 20231116 | 102600 | 962202450 | 34750 | 34750 | 34800 | 34700 | 623 |
| 610 | 20231116 | 102500 | 940546200 | 34800 | 34800 | 34800 | 34700 | 783 |
| 611 | 20231116 | 102400 | 913327050 | 34800 | 34750 | 34800 | 34700 | 371 |
| 612 | 20231116 | 102300 | 900440550 | 34700 | 34750 | 34750 | 34700 | 215 |
| 613 | 20231116 | 102200 | 892969850 | 34700 | 34750 | 34750 | 34700 | 277 |
| 614 | 20231116 | 102100 | 883345450 | 34700 | 34750 | 34750 | 34700 | 764 |
| 615 | 20231116 | 102000 | 856830900 | 34750 | 34850 | 34850 | 34750 | 876 |
| 616 | 20231116 | 101900 | 826350600 | 34800 | 34800 | 34800 | 34750 | 364 |
| 617 | 20231116 | 101800 | 813683600 | 34750 | 34750 | 34800 | 34700 | 503 |
| 618 | 20231116 | 101700 | 796214600 | 34750 | 34650 | 34750 | 34650 | 842 |
| 619 | 20231116 | 101600 | 766965700 | 34650 | 34750 | 34800 | 34600 | 1614 |
| 620 | 20231116 | 101500 | 711027800 | 34800 | 34650 | 34800 | 34650 | 639 |
| 621 | 20231116 | 101400 | 688848800 | 34650 | 34700 | 34700 | 34650 | 533 |
| 622 | 20231116 | 101300 | 670379500 | 34650 | 34650 | 34700 | 34600 | 1911 |
| 623 | 20231116 | 101200 | 604236850 | 34600 | 34650 | 34700 | 34600 | 1037 |
| 624 | 20231116 | 101100 | 568326700 | 34650 | 34700 | 34700 | 34650 | 2850 |
| 625 | 20231116 | 101000 | 469511800 | 34700 | 34800 | 34800 | 34700 | 1632 |
| 626 | 20231116 | 100900 | 412838200 | 34800 | 34800 | 34850 | 34750 | 2240 |
| 627 | 20231116 | 100800 | 334885350 | 34800 | 34850 | 34900 | 34800 | 583 |
| 628 | 20231116 | 100700 | 314566500 | 34850 | 34850 | 34900 | 34800 | 477 |
| 629 | 20231116 | 100600 | 297942400 | 34850 | 34850 | 34900 | 34800 | 418 |
| 630 | 20231116 | 100500 | 283380350 | 34850 | 34700 | 34900 | 34700 | 323 |
| 631 | 20231116 | 100400 | 272152550 | 34700 | 34900 | 34900 | 34700 | 484 |
| 632 | 20231116 | 100300 | 255314350 | 34950 | 34900 | 34950 | 34850 | 634 |
| 633 | 20231116 | 100200 | 233179150 | 34900 | 34650 | 34900 | 34600 | 2012 |
| 634 | 20231116 | 100100 | 163280700 | 34600 | 34750 | 34750 | 34550 | 1984 |
| 635 | 20231116 | 100000 | 94576800 | 34800 | 34950 | 35000 | 34800 | 2519 |