32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 3 | 20231116 | 200200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231116 | 200100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231116 | 200000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231116 | 195900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231116 | 195800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231116 | 195700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231116 | 195600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231116 | 195500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231116 | 195400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231116 | 195300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231116 | 195200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231116 | 195100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231116 | 195000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231116 | 194900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231116 | 194800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231116 | 194700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231116 | 194600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231116 | 194500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231116 | 194400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231116 | 194300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231116 | 194200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231116 | 194100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231116 | 194000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231116 | 193900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231116 | 193800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231116 | 193700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231116 | 193600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231116 | 193500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231116 | 193400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231116 | 193300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 33 | 20231116 | 193200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231116 | 193100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231116 | 193000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231116 | 192900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231116 | 192800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231116 | 192700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231116 | 192600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231116 | 192500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231116 | 192400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231116 | 192300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231116 | 192200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231116 | 192100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231116 | 192000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231116 | 191900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231116 | 191800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231116 | 191700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231116 | 191600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231116 | 191500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231116 | 191400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231116 | 191300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231116 | 191200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231116 | 191100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231116 | 191000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231116 | 190900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231116 | 190800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231116 | 190700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231116 | 190600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231116 | 190500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231116 | 190400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231116 | 190300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 63 | 20231116 | 190200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231116 | 190100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231116 | 190000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231116 | 185900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231116 | 185800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231116 | 185700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231116 | 185600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231116 | 185500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231116 | 185400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231116 | 185300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231116 | 185200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231116 | 185100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231116 | 185000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231116 | 184900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231116 | 184800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231116 | 184700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231116 | 184600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231116 | 184500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231116 | 184400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231116 | 184300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231116 | 184200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231116 | 184100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231116 | 184000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231116 | 183900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231116 | 183800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231116 | 183700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231116 | 183600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231116 | 183500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231116 | 183400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231116 | 183300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 93 | 20231116 | 183200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231116 | 183100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231116 | 183000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231116 | 182900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231116 | 182800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231116 | 182700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231116 | 182600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231116 | 182500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231116 | 182400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231116 | 182300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231116 | 182200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231116 | 182100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231116 | 182000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231116 | 181900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231116 | 181800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231116 | 181700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231116 | 181600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231116 | 181500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231116 | 181400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231116 | 181300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231116 | 181200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231116 | 181100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231116 | 181000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231116 | 180900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231116 | 180800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231116 | 180700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231116 | 180600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231116 | 180500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231116 | 180400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231116 | 180300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 123 | 20231116 | 180200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231116 | 180100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231116 | 180000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231116 | 175900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231116 | 175800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231116 | 175700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231116 | 175600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231116 | 175500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231116 | 175400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231116 | 175300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231116 | 175200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231116 | 175100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231116 | 175000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231116 | 174900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231116 | 174800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231116 | 174700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231116 | 174600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231116 | 174500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231116 | 174400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231116 | 174300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231116 | 174200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231116 | 174100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231116 | 174000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231116 | 173900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231116 | 173800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231116 | 173700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231116 | 173600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231116 | 173500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231116 | 173400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231116 | 173300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 153 | 20231116 | 173200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231116 | 173100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231116 | 173000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231116 | 172900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231116 | 172800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231116 | 172700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231116 | 172600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231116 | 172500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231116 | 172400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231116 | 172300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231116 | 172200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231116 | 172100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231116 | 172000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231116 | 171900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231116 | 171800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231116 | 171700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231116 | 171600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231116 | 171500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231116 | 171400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231116 | 171300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231116 | 171200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231116 | 171100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231116 | 171000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231116 | 170900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231116 | 170800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231116 | 170700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231116 | 170600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231116 | 170500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231116 | 170400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231116 | 170300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 183 | 20231116 | 170200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231116 | 170100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231116 | 170000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231116 | 165900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231116 | 165800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231116 | 165700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231116 | 165600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231116 | 165500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231116 | 165400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231116 | 165300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231116 | 165200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231116 | 165100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231116 | 165000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231116 | 164900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231116 | 164800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231116 | 164700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231116 | 164600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231116 | 164500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231116 | 164400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231116 | 164300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231116 | 164200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231116 | 164100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231116 | 164000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231116 | 163900 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231116 | 163800 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231116 | 163700 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231116 | 163600 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231116 | 163500 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231116 | 163400 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231116 | 163300 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 213 | 20231116 | 163200 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231116 | 163100 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231116 | 163000 | 7622273000 | 23000 | 23000 | 23000 | 23000 | 3190 |
| 216 | 20231116 | 162900 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231116 | 162800 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231116 | 162700 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231116 | 162600 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231116 | 162500 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231116 | 162400 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231116 | 162300 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231116 | 162200 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231116 | 162100 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231116 | 162000 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231116 | 161900 | 7548903000 | 23050 | 23050 | 23050 | 23050 | 141 |
| 227 | 20231116 | 161800 | 7545652950 | 23050 | 23000 | 23050 | 22900 | 364 |
| 228 | 20231116 | 161700 | 7537280150 | 22900 | 23050 | 23050 | 22900 | 1002 |
| 229 | 20231116 | 161600 | 7514308300 | 22950 | 23000 | 23050 | 22950 | 746 |
| 230 | 20231116 | 161500 | 7497173150 | 23050 | 23000 | 23100 | 22950 | 780 |
| 231 | 20231116 | 161400 | 7479242000 | 23100 | 23050 | 23150 | 23000 | 1596 |
| 232 | 20231116 | 161300 | 7442512300 | 23100 | 23050 | 23150 | 23000 | 887 |
| 233 | 20231116 | 161200 | 7422061950 | 23150 | 23050 | 23150 | 23000 | 470 |
| 234 | 20231116 | 161100 | 7411224650 | 23100 | 23050 | 23200 | 23050 | 1100 |
| 235 | 20231116 | 161000 | 7385851300 | 23050 | 23150 | 23200 | 23050 | 872 |
| 236 | 20231116 | 160900 | 7365724200 | 23150 | 23150 | 23200 | 23100 | 997 |
| 237 | 20231116 | 160800 | 7342662250 | 23200 | 23200 | 23250 | 23150 | 188 |
| 238 | 20231116 | 160700 | 7338299850 | 23250 | 23200 | 23250 | 23150 | 452 |
| 239 | 20231116 | 160600 | 7327825200 | 23200 | 23250 | 23250 | 23100 | 488 |
| 240 | 20231116 | 160500 | 7316504800 | 23250 | 23150 | 23250 | 23100 | 698 |
| 241 | 20231116 | 160400 | 7300342600 | 23250 | 23200 | 23250 | 23150 | 718 |
| 242 | 20231116 | 160300 | 7283671850 | 23200 | 23200 | 23200 | 23100 | 646 |
| 243 | 20231116 | 160200 | 7268698650 | 23200 | 23200 | 23200 | 23100 | 814 |
| 244 | 20231116 | 160100 | 7249841400 | 23150 | 23100 | 23200 | 23050 | 365 |
| 245 | 20231116 | 160000 | 7241402900 | 23150 | 23100 | 23150 | 23050 | 334 |
| 246 | 20231116 | 155900 | 7233681650 | 23100 | 23100 | 23150 | 23050 | 691 |
| 247 | 20231116 | 155800 | 7217732200 | 23100 | 23100 | 23150 | 23050 | 483 |
| 248 | 20231116 | 155700 | 7206573850 | 23100 | 23100 | 23150 | 23050 | 618 |
| 249 | 20231116 | 155600 | 7192299650 | 23100 | 23050 | 23150 | 23050 | 379 |
| 250 | 20231116 | 155500 | 7183544050 | 23100 | 23100 | 23200 | 23050 | 599 |
| 251 | 20231116 | 155400 | 7169685800 | 23100 | 23100 | 23200 | 23050 | 513 |
| 252 | 20231116 | 155300 | 7157829650 | 23100 | 23150 | 23150 | 23050 | 352 |
| 253 | 20231116 | 155200 | 7149699650 | 23100 | 23100 | 23150 | 23050 | 576 |
| 254 | 20231116 | 155100 | 7136389850 | 23050 | 23150 | 23200 | 23050 | 356 |
| 255 | 20231116 | 155000 | 7128155200 | 23150 | 23150 | 23150 | 23050 | 389 |
| 256 | 20231116 | 154900 | 7119155750 | 23150 | 23150 | 23200 | 23050 | 686 |
| 257 | 20231116 | 154800 | 7103296150 | 23200 | 23150 | 23200 | 23050 | 441 |
| 258 | 20231116 | 154700 | 7093095900 | 23150 | 23100 | 23200 | 23050 | 873 |
| 259 | 20231116 | 154600 | 7072901000 | 23100 | 23100 | 23200 | 23100 | 646 |
| 260 | 20231116 | 154500 | 7057963950 | 23150 | 23050 | 23200 | 23050 | 649 |
| 261 | 20231116 | 154400 | 7042975350 | 23100 | 23050 | 23200 | 23050 | 445 |
| 262 | 20231116 | 154300 | 7032687950 | 23100 | 23150 | 23200 | 23050 | 782 |
| 263 | 20231116 | 154200 | 7014604600 | 23200 | 23050 | 23200 | 23050 | 613 |
| 264 | 20231116 | 154100 | 7000438600 | 23100 | 23100 | 23150 | 23050 | 455 |
| 265 | 20231116 | 154000 | 6989923650 | 23050 | 23100 | 23150 | 23050 | 475 |
| 266 | 20231116 | 153900 | 6978941200 | 23100 | 23100 | 23150 | 23100 | 413 |
| 267 | 20231116 | 153800 | 6969399150 | 23150 | 23100 | 23150 | 23100 | 615 |
| 268 | 20231116 | 153700 | 6955181250 | 23100 | 23150 | 23150 | 23050 | 789 |
| 269 | 20231116 | 153600 | 6936938100 | 23200 | 23050 | 23200 | 23050 | 329 |
| 270 | 20231116 | 153500 | 6929331850 | 23150 | 23050 | 23150 | 23050 | 648 |
| 271 | 20231116 | 153400 | 6914363800 | 23050 | 23100 | 23200 | 23050 | 829 |
| 272 | 20231116 | 153300 | 6895198900 | 23100 | 23150 | 23200 | 23050 | 465 |
| 273 | 20231116 | 153200 | 6884439000 | 23200 | 23100 | 23200 | 23100 | 286 |
| 274 | 20231116 | 153100 | 6877813050 | 23150 | 23100 | 23250 | 23100 | 968 |
| 275 | 20231116 | 153000 | 6855418400 | 23100 | 23100 | 23150 | 23100 | 638 |
| 276 | 20231116 | 152900 | 6840674900 | 23150 | 23150 | 23250 | 23100 | 604 |
| 277 | 20231116 | 152800 | 6826698600 | 23100 | 23250 | 23250 | 23100 | 998 |
| 278 | 20231116 | 152700 | 6803596250 | 23250 | 23150 | 23250 | 23150 | 543 |
| 279 | 20231116 | 152600 | 6791001900 | 23100 | 23150 | 23200 | 23100 | 506 |
| 280 | 20231116 | 152500 | 6779291300 | 23150 | 23150 | 23250 | 23100 | 767 |
| 281 | 20231116 | 152400 | 6761525850 | 23200 | 23200 | 23250 | 23150 | 454 |
| 282 | 20231116 | 152300 | 6750991600 | 23250 | 23200 | 23300 | 23150 | 706 |
| 283 | 20231116 | 152200 | 6734614400 | 23200 | 23150 | 23250 | 23150 | 806 |
| 284 | 20231116 | 152100 | 6715922700 | 23200 | 23200 | 23250 | 23150 | 633 |
| 285 | 20231116 | 152000 | 6701242150 | 23250 | 23250 | 23250 | 23150 | 296 |
| 286 | 20231116 | 151900 | 6694369450 | 23250 | 23250 | 23300 | 23150 | 879 |
| 287 | 20231116 | 151800 | 6673968900 | 23200 | 23200 | 23300 | 23200 | 1235 |
| 288 | 20231116 | 151700 | 6645257200 | 23200 | 23250 | 23250 | 23200 | 673 |
| 289 | 20231116 | 151600 | 6629634450 | 23250 | 23200 | 23250 | 23150 | 574 |
| 290 | 20231116 | 151500 | 6616325300 | 23200 | 23150 | 23250 | 23150 | 946 |
| 291 | 20231116 | 151400 | 6594394100 | 23200 | 23200 | 23250 | 23150 | 437 |
| 292 | 20231116 | 151300 | 6584259150 | 23200 | 23250 | 23250 | 23150 | 1751 |
| 293 | 20231116 | 151200 | 6543638900 | 23250 | 23250 | 23300 | 23250 | 854 |
| 294 | 20231116 | 151100 | 6523770800 | 23250 | 23250 | 23300 | 23200 | 678 |
| 295 | 20231116 | 151000 | 6508013000 | 23250 | 23200 | 23300 | 23200 | 1319 |
| 296 | 20231116 | 150900 | 6477380000 | 23200 | 23250 | 23250 | 23200 | 435 |
| 297 | 20231116 | 150800 | 6467287100 | 23200 | 23250 | 23300 | 23200 | 1025 |
| 298 | 20231116 | 150700 | 6443478000 | 23200 | 23250 | 23300 | 23200 | 1085 |
| 299 | 20231116 | 150600 | 6418284300 | 23300 | 23250 | 23350 | 23250 | 1324 |
| 300 | 20231116 | 150500 | 6387487950 | 23200 | 23350 | 23350 | 23200 | 1613 |
| 301 | 20231116 | 150400 | 6349960050 | 23350 | 23250 | 23350 | 23200 | 1189 |
| 302 | 20231116 | 150300 | 6322322350 | 23300 | 23300 | 23300 | 23250 | 621 |
| 303 | 20231116 | 150200 | 6307873800 | 23300 | 23300 | 23400 | 23250 | 634 |
| 304 | 20231116 | 150100 | 6293104250 | 23300 | 23300 | 23350 | 23250 | 2706 |
| 305 | 20231116 | 150000 | 6230100300 | 23300 | 23300 | 23350 | 23300 | 553 |
| 306 | 20231116 | 145900 | 6217214300 | 23300 | 23300 | 23350 | 23300 | 449 |
| 307 | 20231116 | 145800 | 6206749500 | 23300 | 23350 | 23400 | 23250 | 872 |
| 308 | 20231116 | 145700 | 6186440800 | 23350 | 23350 | 23400 | 23300 | 811 |
| 309 | 20231116 | 145600 | 6167536350 | 23350 | 23300 | 23400 | 23300 | 476 |
| 310 | 20231116 | 145500 | 6156427700 | 23300 | 23350 | 23400 | 23250 | 1025 |
| 311 | 20231116 | 145400 | 6132558850 | 23350 | 23300 | 23400 | 23250 | 881 |
| 312 | 20231116 | 145300 | 6112004800 | 23350 | 23300 | 23400 | 23300 | 570 |
| 313 | 20231116 | 145200 | 6098710500 | 23350 | 23400 | 23400 | 23300 | 808 |
| 314 | 20231116 | 145100 | 6079845050 | 23350 | 23350 | 23400 | 23350 | 524 |
| 315 | 20231116 | 145000 | 6067605450 | 23350 | 23350 | 23400 | 23350 | 503 |
| 316 | 20231116 | 144900 | 6055856500 | 23350 | 23350 | 23450 | 23350 | 891 |
| 317 | 20231116 | 144800 | 6035037900 | 23450 | 23450 | 23450 | 23350 | 397 |
| 318 | 20231116 | 144700 | 6025743250 | 23400 | 23400 | 23450 | 23350 | 1048 |
| 319 | 20231116 | 144600 | 6001219550 | 23350 | 23300 | 23400 | 23250 | 1858 |
| 320 | 20231116 | 144500 | 5957892450 | 23300 | 23300 | 23350 | 23250 | 494 |
| 321 | 20231116 | 144400 | 5946377550 | 23300 | 23300 | 23350 | 23250 | 770 |
| 322 | 20231116 | 144300 | 5928435850 | 23300 | 23250 | 23300 | 23200 | 1010 |
| 323 | 20231116 | 144200 | 5904964500 | 23300 | 23300 | 23300 | 23250 | 212 |
| 324 | 20231116 | 144100 | 5900032000 | 23300 | 23250 | 23350 | 23250 | 675 |
| 325 | 20231116 | 144000 | 5884324850 | 23300 | 23200 | 23300 | 23200 | 664 |
| 326 | 20231116 | 143900 | 5868903150 | 23200 | 23250 | 23300 | 23200 | 354 |
| 327 | 20231116 | 143800 | 5860668950 | 23250 | 23300 | 23300 | 23250 | 761 |
| 328 | 20231116 | 143700 | 5842968550 | 23300 | 23300 | 23300 | 23150 | 2155 |
| 329 | 20231116 | 143600 | 5792921800 | 23200 | 23250 | 23300 | 23200 | 913 |
| 330 | 20231116 | 143500 | 5771713050 | 23250 | 23200 | 23300 | 23200 | 748 |
| 331 | 20231116 | 143400 | 5754335300 | 23250 | 23250 | 23350 | 23200 | 766 |
| 332 | 20231116 | 143300 | 5736533150 | 23250 | 23450 | 23450 | 23250 | 955 |
| 333 | 20231116 | 143200 | 5714236400 | 23400 | 23300 | 23450 | 23200 | 2877 |
| 334 | 20231116 | 143100 | 5647053650 | 23250 | 23300 | 23300 | 23200 | 668 |
| 335 | 20231116 | 143000 | 5631544200 | 23350 | 23250 | 23350 | 23250 | 619 |
| 336 | 20231116 | 142900 | 5617136300 | 23200 | 23200 | 23350 | 23200 | 848 |
| 337 | 20231116 | 142800 | 5597405450 | 23300 | 23350 | 23350 | 23200 | 1041 |
| 338 | 20231116 | 142700 | 5573203800 | 23350 | 23350 | 23400 | 23300 | 615 |
| 339 | 20231116 | 142600 | 5558851350 | 23300 | 23250 | 23400 | 23250 | 872 |
| 340 | 20231116 | 142500 | 5538545350 | 23250 | 23400 | 23400 | 23250 | 969 |
| 341 | 20231116 | 142400 | 5515978850 | 23350 | 23350 | 23400 | 23300 | 512 |
| 342 | 20231116 | 142300 | 5504029900 | 23350 | 23300 | 23350 | 23250 | 1573 |
| 343 | 20231116 | 142200 | 5467394850 | 23350 | 23400 | 23450 | 23300 | 1087 |
| 344 | 20231116 | 142100 | 5442033500 | 23400 | 23350 | 23400 | 23350 | 641 |
| 345 | 20231116 | 142000 | 5427058000 | 23350 | 23350 | 23400 | 23350 | 536 |
| 346 | 20231116 | 141900 | 5414539950 | 23400 | 23400 | 23450 | 23400 | 301 |
| 347 | 20231116 | 141800 | 5407495700 | 23450 | 23400 | 23450 | 23350 | 464 |
| 348 | 20231116 | 141700 | 5396644250 | 23400 | 23450 | 23450 | 23350 | 1633 |
| 349 | 20231116 | 141600 | 5358462250 | 23400 | 23450 | 23450 | 23350 | 644 |
| 350 | 20231116 | 141500 | 5343385550 | 23500 | 23350 | 23500 | 23350 | 573 |
| 351 | 20231116 | 141400 | 5329971600 | 23350 | 23400 | 23450 | 23350 | 297 |
| 352 | 20231116 | 141300 | 5323023800 | 23450 | 23450 | 23500 | 23400 | 671 |
| 353 | 20231116 | 141200 | 5307298600 | 23450 | 23350 | 23500 | 23350 | 653 |
| 354 | 20231116 | 141100 | 5291999850 | 23400 | 23400 | 23450 | 23400 | 238 |
| 355 | 20231116 | 141000 | 5286426750 | 23400 | 23400 | 23500 | 23400 | 507 |
| 356 | 20231116 | 140900 | 5274552300 | 23400 | 23450 | 23500 | 23400 | 514 |
| 357 | 20231116 | 140800 | 5262515150 | 23400 | 23450 | 23500 | 23350 | 1918 |
| 358 | 20231116 | 140700 | 5217612900 | 23450 | 23500 | 23600 | 23450 | 2021 |
| 359 | 20231116 | 140600 | 5170182800 | 23500 | 23500 | 23600 | 23500 | 584 |
| 360 | 20231116 | 140500 | 5156453150 | 23500 | 23550 | 23600 | 23500 | 395 |
| 361 | 20231116 | 140400 | 5147148050 | 23550 | 23600 | 23650 | 23550 | 211 |
| 362 | 20231116 | 140300 | 5142172200 | 23600 | 23550 | 23650 | 23550 | 195 |
| 363 | 20231116 | 140200 | 5137573300 | 23600 | 23600 | 23650 | 23550 | 203 |
| 364 | 20231116 | 140100 | 5132783350 | 23550 | 23550 | 23600 | 23500 | 427 |
| 365 | 20231116 | 140000 | 5122727150 | 23550 | 23500 | 23600 | 23500 | 113 |
| 366 | 20231116 | 135900 | 5120063300 | 23600 | 23500 | 23600 | 23500 | 193 |
| 367 | 20231116 | 135800 | 5115519050 | 23550 | 23550 | 23550 | 23500 | 762 |
| 368 | 20231116 | 135700 | 5097597500 | 23550 | 23550 | 23600 | 23550 | 1420 |
| 369 | 20231116 | 135600 | 5064154000 | 23550 | 23650 | 23650 | 23550 | 181 |
| 370 | 20231116 | 135500 | 5059883650 | 23650 | 23600 | 23700 | 23550 | 1328 |
| 371 | 20231116 | 135400 | 5028536350 | 23600 | 23650 | 23700 | 23600 | 1085 |
| 372 | 20231116 | 135300 | 5002876450 | 23700 | 23750 | 23750 | 23650 | 526 |
| 373 | 20231116 | 135200 | 4990418200 | 23700 | 23750 | 23800 | 23650 | 1311 |
| 374 | 20231116 | 135100 | 4959326700 | 23750 | 23800 | 23850 | 23750 | 256 |
| 375 | 20231116 | 135000 | 4953236500 | 23800 | 23950 | 23950 | 23800 | 963 |
| 376 | 20231116 | 134900 | 4930226300 | 23950 | 23900 | 23950 | 23900 | 834 |
| 377 | 20231116 | 134800 | 4910254000 | 23950 | 23900 | 23950 | 23900 | 1040 |
| 378 | 20231116 | 134700 | 4885374400 | 23950 | 23950 | 23950 | 23900 | 395 |
| 379 | 20231116 | 134600 | 4875927300 | 23850 | 23850 | 23950 | 23800 | 4386 |
| 380 | 20231116 | 134500 | 4770987300 | 23800 | 23900 | 23900 | 23800 | 383 |
| 381 | 20231116 | 134400 | 4761838650 | 23950 | 23950 | 23950 | 23900 | 308 |
| 382 | 20231116 | 134300 | 4754465150 | 23900 | 23900 | 23950 | 23750 | 3604 |
| 383 | 20231116 | 134200 | 4668332350 | 23750 | 23750 | 23900 | 23750 | 2242 |
| 384 | 20231116 | 134100 | 4614892950 | 23750 | 23800 | 23800 | 23750 | 468 |
| 385 | 20231116 | 134000 | 4603755150 | 23750 | 23800 | 23850 | 23750 | 1411 |
| 386 | 20231116 | 133900 | 4570110200 | 23750 | 23850 | 23850 | 23750 | 463 |
| 387 | 20231116 | 133800 | 4559082700 | 23850 | 23750 | 23850 | 23750 | 3675 |
| 388 | 20231116 | 133700 | 4471616650 | 23750 | 23750 | 23800 | 23750 | 403 |
| 389 | 20231116 | 133600 | 4462040400 | 23750 | 23800 | 23800 | 23750 | 304 |
| 390 | 20231116 | 133500 | 4454808100 | 23800 | 23700 | 23800 | 23700 | 1229 |
| 391 | 20231116 | 133400 | 4425621500 | 23750 | 23650 | 23750 | 23650 | 408 |
| 392 | 20231116 | 133300 | 4415949000 | 23650 | 23650 | 23700 | 23650 | 385 |
| 393 | 20231116 | 133200 | 4406838450 | 23650 | 23650 | 23700 | 23650 | 320 |
| 394 | 20231116 | 133100 | 4399263450 | 23700 | 23750 | 23750 | 23600 | 1683 |
| 395 | 20231116 | 133000 | 4359432350 | 23750 | 23750 | 23750 | 23700 | 1085 |
| 396 | 20231116 | 132900 | 4333683550 | 23700 | 23750 | 23750 | 23700 | 122 |
| 397 | 20231116 | 132800 | 4330786100 | 23750 | 23750 | 23800 | 23750 | 1747 |
| 398 | 20231116 | 132700 | 4289289650 | 23750 | 23650 | 23750 | 23650 | 1513 |
| 399 | 20231116 | 132600 | 4253440050 | 23700 | 23700 | 23700 | 23700 | 82 |
| 400 | 20231116 | 132500 | 4251496650 | 23650 | 23650 | 23700 | 23600 | 1261 |
| 401 | 20231116 | 132400 | 4221678800 | 23700 | 23700 | 23700 | 23650 | 486 |
| 402 | 20231116 | 132300 | 4210179550 | 23700 | 23700 | 23700 | 23650 | 362 |
| 403 | 20231116 | 132200 | 4201603950 | 23700 | 23750 | 23800 | 23650 | 1088 |
| 404 | 20231116 | 132100 | 4175772200 | 23700 | 23700 | 23750 | 23650 | 3323 |
| 405 | 20231116 | 132000 | 4097030850 | 23600 | 23600 | 23650 | 23600 | 6893 |
| 406 | 20231116 | 131900 | 3934013050 | 23600 | 23550 | 23600 | 23550 | 4160 |
| 407 | 20231116 | 131800 | 3835840400 | 23550 | 23550 | 23550 | 23550 | 36 |
| 408 | 20231116 | 131700 | 3834992600 | 23500 | 23550 | 23550 | 23500 | 746 |
| 409 | 20231116 | 131600 | 3817434650 | 23550 | 23550 | 23550 | 23550 | 666 |
| 410 | 20231116 | 131500 | 3801750350 | 23500 | 23500 | 23550 | 23500 | 183 |
| 411 | 20231116 | 131400 | 3797448750 | 23500 | 23550 | 23550 | 23500 | 287 |
| 412 | 20231116 | 131300 | 3790700950 | 23550 | 23550 | 23550 | 23500 | 209 |
| 413 | 20231116 | 131200 | 3785779150 | 23550 | 23500 | 23550 | 23500 | 45 |
| 414 | 20231116 | 131100 | 3784720550 | 23500 | 23500 | 23550 | 23450 | 977 |
| 415 | 20231116 | 131000 | 3761735150 | 23550 | 23500 | 23550 | 23500 | 99 |
| 416 | 20231116 | 130900 | 3759403750 | 23500 | 23500 | 23500 | 23500 | 49 |
| 417 | 20231116 | 130800 | 3758252250 | 23450 | 23550 | 23550 | 23450 | 1470 |
| 418 | 20231116 | 130700 | 3723717550 | 23500 | 23550 | 23600 | 23500 | 3797 |
| 419 | 20231116 | 130600 | 3634296250 | 23550 | 23500 | 23550 | 23500 | 178 |
| 420 | 20231116 | 130500 | 3630107150 | 23500 | 23500 | 23550 | 23500 | 506 |
| 421 | 20231116 | 130400 | 3618209150 | 23500 | 23550 | 23550 | 23500 | 132 |
| 422 | 20231116 | 130300 | 3615101900 | 23550 | 23500 | 23550 | 23500 | 204 |
| 423 | 20231116 | 130200 | 3610303000 | 23550 | 23500 | 23550 | 23450 | 1513 |
| 424 | 20231116 | 130100 | 3574754200 | 23550 | 23500 | 23550 | 23450 | 581 |
| 425 | 20231116 | 130000 | 3561100900 | 23500 | 23500 | 23550 | 23500 | 207 |
| 426 | 20231116 | 125900 | 3556231450 | 23500 | 23500 | 23550 | 23500 | 406 |
| 427 | 20231116 | 125800 | 3546681750 | 23500 | 23550 | 23550 | 23500 | 159 |
| 428 | 20231116 | 125700 | 3542937850 | 23550 | 23550 | 23550 | 23550 | 2146 |
| 429 | 20231116 | 125600 | 3492399550 | 23550 | 23500 | 23550 | 23450 | 519 |
| 430 | 20231116 | 125500 | 3480199900 | 23500 | 23400 | 23500 | 23400 | 3844 |
| 431 | 20231116 | 125400 | 3389874550 | 23450 | 23450 | 23450 | 23450 | 70 |
| 432 | 20231116 | 125300 | 3388233050 | 23400 | 23400 | 23450 | 23350 | 1865 |
| 433 | 20231116 | 125200 | 3344514150 | 23450 | 23400 | 23450 | 23400 | 1639 |
| 434 | 20231116 | 125100 | 3306097050 | 23350 | 23400 | 23400 | 23350 | 88 |
| 435 | 20231116 | 125000 | 3304038250 | 23400 | 23400 | 23400 | 23300 | 2430 |
| 436 | 20231116 | 124900 | 3247204400 | 23400 | 23350 | 23400 | 23300 | 27 |
| 437 | 20231116 | 124800 | 3246574500 | 23350 | 23350 | 23350 | 23350 | 198 |
| 438 | 20231116 | 124700 | 3241951200 | 23400 | 23300 | 23400 | 23300 | 1750 |
| 439 | 20231116 | 124600 | 3201031300 | 23350 | 23350 | 23450 | 23350 | 868 |
| 440 | 20231116 | 124500 | 3180710350 | 23400 | 23350 | 23400 | 23300 | 123 |
| 441 | 20231116 | 124400 | 3177835350 | 23350 | 23250 | 23350 | 23250 | 1541 |
| 442 | 20231116 | 124300 | 3141856500 | 23250 | 23350 | 23350 | 23250 | 419 |
| 443 | 20231116 | 124200 | 3132098000 | 23350 | 23350 | 23450 | 23300 | 1460 |
| 444 | 20231116 | 124100 | 3097897200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 445 | 20231116 | 124000 | 3097897200 | 23400 | 23250 | 23400 | 23250 | 979 |
| 446 | 20231116 | 123900 | 3075031400 | 23250 | 23250 | 23300 | 23250 | 1004 |
| 447 | 20231116 | 123800 | 3051650750 | 23250 | 23250 | 23250 | 23250 | 152 |
| 448 | 20231116 | 123700 | 3048116750 | 23250 | 23300 | 23300 | 23250 | 328 |
| 449 | 20231116 | 123600 | 3040487750 | 23300 | 23250 | 23300 | 23200 | 687 |
| 450 | 20231116 | 123500 | 3024486800 | 23250 | 23250 | 23250 | 23250 | 190 |
| 451 | 20231116 | 123400 | 3020069300 | 23250 | 23250 | 23250 | 23250 | 196 |
| 452 | 20231116 | 123300 | 3015512300 | 23300 | 23300 | 23300 | 23250 | 232 |
| 453 | 20231116 | 123200 | 3010106800 | 23250 | 23250 | 23250 | 23250 | 2 |
| 454 | 20231116 | 123100 | 3010060300 | 23300 | 23300 | 23300 | 23250 | 307 |
| 455 | 20231116 | 123000 | 3002918400 | 23350 | 23300 | 23350 | 23300 | 250 |
| 456 | 20231116 | 122900 | 2997082800 | 23300 | 23300 | 23300 | 23300 | 73 |
| 457 | 20231116 | 122800 | 2995381900 | 23300 | 23350 | 23350 | 23300 | 481 |
| 458 | 20231116 | 122700 | 2984163800 | 23300 | 23300 | 23350 | 23300 | 207 |
| 459 | 20231116 | 122600 | 2979336800 | 23200 | 23200 | 23200 | 23200 | 1 |
| 460 | 20231116 | 122500 | 2979313600 | 23250 | 23300 | 23300 | 23250 | 364 |
| 461 | 20231116 | 122400 | 2970844100 | 23300 | 23300 | 23300 | 23300 | 79 |
| 462 | 20231116 | 122300 | 2969003400 | 23200 | 23200 | 23200 | 23200 | 1 |
| 463 | 20231116 | 122200 | 2968980200 | 23300 | 23300 | 23300 | 23200 | 378 |
| 464 | 20231116 | 122100 | 2960190550 | 23300 | 23300 | 23300 | 23300 | 153 |
| 465 | 20231116 | 122000 | 2956625650 | 23300 | 23300 | 23300 | 23250 | 177 |
| 466 | 20231116 | 121900 | 2952506550 | 23250 | 23250 | 23300 | 23250 | 389 |
| 467 | 20231116 | 121800 | 2943456900 | 23300 | 23300 | 23300 | 23250 | 133 |
| 468 | 20231116 | 121700 | 2940360600 | 23250 | 23250 | 23250 | 23250 | 191 |
| 469 | 20231116 | 121600 | 2935919850 | 23250 | 23250 | 23250 | 23250 | 162 |
| 470 | 20231116 | 121500 | 2932153350 | 23300 | 23300 | 23300 | 23200 | 289 |
| 471 | 20231116 | 121400 | 2925434750 | 23300 | 23300 | 23300 | 23300 | 145 |
| 472 | 20231116 | 121300 | 2922056250 | 23300 | 23300 | 23300 | 23300 | 49 |
| 473 | 20231116 | 121200 | 2920914550 | 23300 | 23300 | 23300 | 23250 | 353 |
| 474 | 20231116 | 121100 | 2912700800 | 23250 | 23250 | 23300 | 23250 | 27 |
| 475 | 20231116 | 121000 | 2912071900 | 23300 | 23300 | 23300 | 23300 | 359 |
| 476 | 20231116 | 120900 | 2903707200 | 23250 | 23300 | 23350 | 23250 | 293 |
| 477 | 20231116 | 120800 | 2896891850 | 23350 | 23350 | 23350 | 23250 | 954 |
| 478 | 20231116 | 120700 | 2874653550 | 23350 | 23350 | 23350 | 23300 | 266 |
| 479 | 20231116 | 120600 | 2868449600 | 23350 | 23350 | 23350 | 23350 | 793 |
| 480 | 20231116 | 120500 | 2849933050 | 23350 | 23350 | 23350 | 23350 | 50 |
| 481 | 20231116 | 120400 | 2848765550 | 23350 | 23450 | 23450 | 23350 | 848 |
| 482 | 20231116 | 120300 | 2828941700 | 23400 | 23400 | 23450 | 23400 | 259 |
| 483 | 20231116 | 120200 | 2822880900 | 23450 | 23400 | 23450 | 23400 | 162 |
| 484 | 20231116 | 120100 | 2819082200 | 23400 | 23400 | 23450 | 23350 | 1105 |
| 485 | 20231116 | 120000 | 2793225050 | 23350 | 23400 | 23400 | 23350 | 458 |
| 486 | 20231116 | 115900 | 2782520850 | 23350 | 23350 | 23350 | 23350 | 37 |
| 487 | 20231116 | 115800 | 2781656900 | 23350 | 23350 | 23350 | 23300 | 65 |
| 488 | 20231116 | 115700 | 2780139200 | 23350 | 23400 | 23400 | 23300 | 532 |
| 489 | 20231116 | 115600 | 2767727600 | 23400 | 23350 | 23400 | 23350 | 370 |
| 490 | 20231116 | 115500 | 2759082900 | 23350 | 23300 | 23400 | 23300 | 1817 |
| 491 | 20231116 | 115400 | 2716731000 | 23300 | 23350 | 23350 | 23250 | 369 |
| 492 | 20231116 | 115300 | 2708142900 | 23300 | 23400 | 23400 | 23050 | 1318 |
| 493 | 20231116 | 115200 | 2677462100 | 23350 | 23250 | 23350 | 23250 | 338 |
| 494 | 20231116 | 115100 | 2669583950 | 23250 | 23350 | 23350 | 23250 | 235 |
| 495 | 20231116 | 115000 | 2664105450 | 23300 | 23250 | 23300 | 23200 | 1516 |
| 496 | 20231116 | 114900 | 2628855400 | 23200 | 23250 | 23250 | 23200 | 114 |
| 497 | 20231116 | 114800 | 2626206150 | 23200 | 23350 | 23350 | 23200 | 314 |
| 498 | 20231116 | 114700 | 2618899300 | 23350 | 23350 | 23400 | 23300 | 1076 |
| 499 | 20231116 | 114600 | 2593790100 | 23350 | 23350 | 23400 | 23350 | 631 |
| 500 | 20231116 | 114500 | 2579052200 | 23400 | 23250 | 23400 | 23250 | 1428 |
| 501 | 20231116 | 114400 | 2545773250 | 23250 | 23150 | 23250 | 23150 | 1589 |
| 502 | 20231116 | 114300 | 2508904000 | 23100 | 23100 | 23100 | 23100 | 934 |
| 503 | 20231116 | 114200 | 2487328600 | 23000 | 23100 | 23100 | 23000 | 198 |
| 504 | 20231116 | 114100 | 2482763900 | 23100 | 23050 | 23100 | 23000 | 505 |
| 505 | 20231116 | 114000 | 2471133400 | 23050 | 22900 | 23050 | 22900 | 667 |
| 506 | 20231116 | 113900 | 2455802150 | 22950 | 22900 | 22950 | 22900 | 230 |
| 507 | 20231116 | 113800 | 2450530450 | 22950 | 23050 | 23050 | 22950 | 336 |
| 508 | 20231116 | 113700 | 2442811550 | 22950 | 22900 | 23000 | 22850 | 1247 |
| 509 | 20231116 | 113600 | 2414205800 | 22900 | 22900 | 22950 | 22850 | 1164 |
| 510 | 20231116 | 113500 | 2387504950 | 22900 | 22950 | 22950 | 22900 | 1227 |
| 511 | 20231116 | 113400 | 2359405900 | 22950 | 22900 | 22950 | 22850 | 401 |
| 512 | 20231116 | 113300 | 2350219500 | 22850 | 22900 | 22900 | 22850 | 370 |
| 513 | 20231116 | 113200 | 2341746550 | 22950 | 22950 | 22950 | 22900 | 408 |
| 514 | 20231116 | 113100 | 2332399450 | 22900 | 22900 | 22950 | 22900 | 429 |
| 515 | 20231116 | 113000 | 2322572100 | 22950 | 22900 | 22950 | 22900 | 370 |
| 516 | 20231116 | 112900 | 2314091400 | 22900 | 22900 | 22950 | 22850 | 958 |
| 517 | 20231116 | 112800 | 2292153900 | 22900 | 22900 | 22900 | 22850 | 505 |
| 518 | 20231116 | 112700 | 2280596850 | 22850 | 22950 | 22950 | 22850 | 949 |
| 519 | 20231116 | 112600 | 2258842300 | 22850 | 22950 | 23000 | 22850 | 930 |
| 520 | 20231116 | 112500 | 2237518050 | 22950 | 22950 | 23000 | 22950 | 284 |
| 521 | 20231116 | 112400 | 2230994750 | 22950 | 23050 | 23050 | 22950 | 295 |
| 522 | 20231116 | 112300 | 2224207100 | 23050 | 23000 | 23100 | 22950 | 699 |
| 523 | 20231116 | 112200 | 2208140750 | 23000 | 23000 | 23000 | 22950 | 748 |
| 524 | 20231116 | 112100 | 2190966700 | 22950 | 23050 | 23050 | 22950 | 632 |
| 525 | 20231116 | 112000 | 2176435000 | 23000 | 23050 | 23050 | 23000 | 552 |
| 526 | 20231116 | 111900 | 2163723900 | 23000 | 23100 | 23100 | 23000 | 273 |
| 527 | 20231116 | 111800 | 2157428850 | 23150 | 23150 | 23200 | 23050 | 140 |
| 528 | 20231116 | 111700 | 2154188500 | 23100 | 23100 | 23100 | 23050 | 494 |
| 529 | 20231116 | 111600 | 2142782100 | 23100 | 23050 | 23100 | 23000 | 304 |
| 530 | 20231116 | 111500 | 2135773000 | 23050 | 23200 | 23200 | 23050 | 463 |
| 531 | 20231116 | 111400 | 2125068450 | 23150 | 23150 | 23200 | 23100 | 411 |
| 532 | 20231116 | 111300 | 2115557150 | 23150 | 23200 | 23200 | 23150 | 332 |
| 533 | 20231116 | 111200 | 2107862400 | 23150 | 23250 | 23250 | 23150 | 152 |
| 534 | 20231116 | 111100 | 2104335150 | 23300 | 23200 | 23300 | 23200 | 451 |
| 535 | 20231116 | 111000 | 2093853200 | 23200 | 23300 | 23300 | 23200 | 1520 |
| 536 | 20231116 | 110900 | 2058469250 | 23350 | 23400 | 23400 | 23300 | 522 |
| 537 | 20231116 | 110800 | 2046281800 | 23400 | 23400 | 23450 | 23350 | 1188 |
| 538 | 20231116 | 110700 | 2018482350 | 23400 | 23350 | 23400 | 23300 | 1062 |
| 539 | 20231116 | 110600 | 1993695850 | 23350 | 23450 | 23500 | 23350 | 469 |
| 540 | 20231116 | 110500 | 1982702650 | 23500 | 23300 | 23500 | 23300 | 5469 |
| 541 | 20231116 | 110400 | 1854317300 | 23350 | 23400 | 23400 | 23350 | 1307 |
| 542 | 20231116 | 110300 | 1823767150 | 23400 | 23350 | 23450 | 23350 | 2057 |
| 543 | 20231116 | 110200 | 1775665750 | 23350 | 23350 | 23350 | 23300 | 93 |
| 544 | 20231116 | 110100 | 1773495700 | 23350 | 23350 | 23350 | 23300 | 301 |
| 545 | 20231116 | 110000 | 1766478300 | 23300 | 23300 | 23300 | 23250 | 1722 |
| 546 | 20231116 | 105900 | 1726366400 | 23300 | 23250 | 23350 | 23250 | 649 |
| 547 | 20231116 | 105800 | 1711224100 | 23350 | 23300 | 23350 | 23250 | 1135 |
| 548 | 20231116 | 105700 | 1684782500 | 23350 | 23350 | 23350 | 23300 | 1020 |
| 549 | 20231116 | 105600 | 1660976100 | 23350 | 23300 | 23400 | 23300 | 3773 |
| 550 | 20231116 | 105500 | 1572973050 | 23250 | 23250 | 23300 | 23250 | 921 |
| 551 | 20231116 | 105400 | 1551532400 | 23250 | 23250 | 23300 | 23200 | 1043 |
| 552 | 20231116 | 105300 | 1527264650 | 23250 | 23200 | 23300 | 23200 | 847 |
| 553 | 20231116 | 105200 | 1507587300 | 23250 | 23350 | 23350 | 23250 | 916 |
| 554 | 20231116 | 105100 | 1486276900 | 23300 | 23300 | 23350 | 23250 | 2150 |
| 555 | 20231116 | 105000 | 1436174650 | 23300 | 23150 | 23300 | 23150 | 3874 |
| 556 | 20231116 | 104900 | 1346203150 | 23150 | 23100 | 23150 | 23100 | 3540 |
| 557 | 20231116 | 104800 | 1264424700 | 23100 | 23100 | 23100 | 23050 | 339 |
| 558 | 20231116 | 104700 | 1256596450 | 23050 | 23050 | 23100 | 23050 | 571 |
| 559 | 20231116 | 104600 | 1243413700 | 23050 | 23050 | 23100 | 23050 | 278 |
| 560 | 20231116 | 104500 | 1237005700 | 23050 | 23000 | 23050 | 23000 | 429 |
| 561 | 20231116 | 104400 | 1227117300 | 23000 | 23050 | 23050 | 23000 | 70 |
| 562 | 20231116 | 104300 | 1225505950 | 23050 | 23050 | 23050 | 23000 | 482 |
| 563 | 20231116 | 104200 | 1214405700 | 23050 | 23050 | 23050 | 23050 | 564 |
| 564 | 20231116 | 104100 | 1201405500 | 23000 | 23050 | 23050 | 23000 | 16 |
| 565 | 20231116 | 104000 | 1201037450 | 23000 | 23000 | 23000 | 23000 | 148 |
| 566 | 20231116 | 103900 | 1197633450 | 23000 | 23050 | 23050 | 23000 | 332 |
| 567 | 20231116 | 103800 | 1189990700 | 23100 | 23050 | 23100 | 23000 | 537 |
| 568 | 20231116 | 103700 | 1177606650 | 23050 | 23050 | 23100 | 23000 | 657 |
| 569 | 20231116 | 103600 | 1162445950 | 23050 | 23000 | 23100 | 23000 | 573 |
| 570 | 20231116 | 103500 | 1149240750 | 22950 | 23050 | 23150 | 22950 | 3777 |
| 571 | 20231116 | 103400 | 1062021400 | 23050 | 23050 | 23100 | 23050 | 611 |
| 572 | 20231116 | 103300 | 1047930000 | 23050 | 23050 | 23100 | 23050 | 474 |
| 573 | 20231116 | 103200 | 1036995700 | 23050 | 23000 | 23100 | 23000 | 3176 |
| 574 | 20231116 | 103100 | 963861250 | 22950 | 22900 | 23000 | 22900 | 5256 |
| 575 | 20231116 | 103000 | 843306850 | 22900 | 22900 | 22900 | 22850 | 371 |
| 576 | 20231116 | 102900 | 834824050 | 22900 | 22850 | 22900 | 22850 | 253 |
| 577 | 20231116 | 102800 | 829031400 | 22850 | 22850 | 22900 | 22850 | 300 |
| 578 | 20231116 | 102700 | 822173750 | 22850 | 22850 | 22850 | 22800 | 505 |
| 579 | 20231116 | 102600 | 810645650 | 22850 | 22850 | 22900 | 22800 | 883 |
| 580 | 20231116 | 102500 | 790471850 | 22850 | 22850 | 22850 | 22800 | 364 |
| 581 | 20231116 | 102400 | 782155350 | 22800 | 22800 | 22850 | 22800 | 271 |
| 582 | 20231116 | 102300 | 775975350 | 22850 | 22800 | 22850 | 22800 | 750 |
| 583 | 20231116 | 102200 | 758852000 | 22800 | 22750 | 22800 | 22750 | 88 |
| 584 | 20231116 | 102100 | 756845650 | 22750 | 22850 | 22850 | 22750 | 122 |
| 585 | 20231116 | 102000 | 754065250 | 22800 | 22850 | 22850 | 22800 | 2848 |
| 586 | 20231116 | 101900 | 689013100 | 22850 | 22750 | 22850 | 22750 | 886 |
| 587 | 20231116 | 101800 | 668803750 | 22750 | 22700 | 22750 | 22650 | 1473 |
| 588 | 20231116 | 101700 | 635343950 | 22700 | 22600 | 22700 | 22550 | 641 |
| 589 | 20231116 | 101600 | 620859500 | 22600 | 22600 | 22600 | 22550 | 48 |
| 590 | 20231116 | 101500 | 619774850 | 22650 | 22600 | 22650 | 22550 | 495 |
| 591 | 20231116 | 101400 | 608597650 | 22600 | 22650 | 22650 | 22600 | 51 |
| 592 | 20231116 | 101300 | 607444950 | 22650 | 22650 | 22650 | 22650 | 240 |
| 593 | 20231116 | 101200 | 602008950 | 22650 | 22550 | 22650 | 22500 | 791 |
| 594 | 20231116 | 101100 | 584164900 | 22550 | 22600 | 22600 | 22500 | 306 |
| 595 | 20231116 | 101000 | 577263050 | 22550 | 22550 | 22600 | 22550 | 147 |
| 596 | 20231116 | 100900 | 573942800 | 22550 | 22550 | 22550 | 22500 | 714 |
| 597 | 20231116 | 100800 | 557860550 | 22550 | 22600 | 22650 | 22550 | 1849 |
| 598 | 20231116 | 100700 | 516108900 | 22650 | 22600 | 22650 | 22600 | 195 |
| 599 | 20231116 | 100600 | 511697950 | 22600 | 22650 | 22700 | 22600 | 1241 |
| 600 | 20231116 | 100500 | 483605700 | 22650 | 22550 | 22650 | 22500 | 967 |
| 601 | 20231116 | 100400 | 461784100 | 22650 | 22650 | 22700 | 22600 | 1187 |
| 602 | 20231116 | 100300 | 434901250 | 22650 | 22600 | 22650 | 22550 | 1097 |
| 603 | 20231116 | 100200 | 410134000 | 22600 | 22700 | 22750 | 22550 | 3237 |
| 604 | 20231116 | 100100 | 336780400 | 22750 | 22750 | 22750 | 22600 | 829 |
| 605 | 20231116 | 100000 | 317976550 | 22750 | 22850 | 22900 | 22600 | 13883 |