30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 3 | 20231117 | 183100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231117 | 183000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231117 | 182900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231117 | 182800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231117 | 182700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231117 | 182600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231117 | 182500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231117 | 182400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231117 | 182300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231117 | 182200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231117 | 182100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231117 | 182000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231117 | 181900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231117 | 181800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231117 | 181700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231117 | 181600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231117 | 181500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231117 | 181400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231117 | 181300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231117 | 181200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231117 | 181100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231117 | 181000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231117 | 180900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231117 | 180800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231117 | 180700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231117 | 180600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231117 | 180500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231117 | 180400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231117 | 180300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231117 | 180200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 33 | 20231117 | 180100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231117 | 180000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231117 | 175900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231117 | 175800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231117 | 175700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231117 | 175600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231117 | 175500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231117 | 175400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231117 | 175300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231117 | 175200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231117 | 175100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231117 | 175000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231117 | 174900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231117 | 174800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231117 | 174700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231117 | 174600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231117 | 174500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231117 | 174400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231117 | 174300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231117 | 174200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231117 | 174100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231117 | 174000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231117 | 173900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231117 | 173800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231117 | 173700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231117 | 173600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231117 | 173500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231117 | 173400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231117 | 173300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231117 | 173200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 63 | 20231117 | 173100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231117 | 173000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231117 | 172900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231117 | 172800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231117 | 172700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231117 | 172600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231117 | 172500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231117 | 172400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231117 | 172300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231117 | 172200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231117 | 172100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231117 | 172000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231117 | 171900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231117 | 171800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231117 | 171700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231117 | 171600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231117 | 171500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231117 | 171400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231117 | 171300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231117 | 171200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231117 | 171100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231117 | 171000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231117 | 170900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231117 | 170800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231117 | 170700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231117 | 170600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231117 | 170500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231117 | 170400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231117 | 170300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231117 | 170200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 93 | 20231117 | 170100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231117 | 170000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231117 | 165900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231117 | 165800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231117 | 165700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231117 | 165600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231117 | 165500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231117 | 165400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231117 | 165300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231117 | 165200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231117 | 165100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231117 | 165000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231117 | 164900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231117 | 164800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231117 | 164700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231117 | 164600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231117 | 164500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231117 | 164400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231117 | 164300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231117 | 164200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231117 | 164100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231117 | 164000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231117 | 163900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231117 | 163800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231117 | 163700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231117 | 163600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231117 | 163500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231117 | 163400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231117 | 163300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231117 | 163200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 123 | 20231117 | 163100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231117 | 163000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231117 | 162900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231117 | 162800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231117 | 162700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231117 | 162600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231117 | 162500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231117 | 162400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231117 | 162300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231117 | 162200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231117 | 162100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231117 | 162000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231117 | 161900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231117 | 161800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231117 | 161700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231117 | 161600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231117 | 161500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231117 | 161400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231117 | 161300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231117 | 161200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231117 | 161100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231117 | 161000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231117 | 160900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231117 | 160800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231117 | 160700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231117 | 160600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231117 | 160500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231117 | 160400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231117 | 160300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231117 | 160200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 153 | 20231117 | 160100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231117 | 160000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231117 | 155900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231117 | 155800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231117 | 155700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231117 | 155600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231117 | 155500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231117 | 155400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231117 | 155300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231117 | 155200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231117 | 155100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231117 | 155000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231117 | 154900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231117 | 154800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231117 | 154700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231117 | 154600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231117 | 154500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231117 | 154400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231117 | 154300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231117 | 154200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231117 | 154100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231117 | 154000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231117 | 153900 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231117 | 153800 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231117 | 153700 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231117 | 153600 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231117 | 153500 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231117 | 153400 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231117 | 153300 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231117 | 153200 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 183 | 20231117 | 153100 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231117 | 153000 | 3593662950 | 24500 | 24500 | 24500 | 24500 | 4520 |
| 185 | 20231117 | 152900 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231117 | 152800 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231117 | 152700 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231117 | 152600 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231117 | 152500 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231117 | 152400 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231117 | 152300 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231117 | 152200 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231117 | 152100 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231117 | 152000 | 3482922950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231117 | 151900 | 3482922950 | 24550 | 24500 | 24550 | 24500 | 309 |
| 196 | 20231117 | 151800 | 3475345400 | 24550 | 24500 | 24550 | 24500 | 288 |
| 197 | 20231117 | 151700 | 3468286750 | 24500 | 24500 | 24550 | 24500 | 46 |
| 198 | 20231117 | 151600 | 3467159600 | 24550 | 24550 | 24550 | 24500 | 135 |
| 199 | 20231117 | 151500 | 3463847350 | 24550 | 24500 | 24550 | 24500 | 120 |
| 200 | 20231117 | 151400 | 3460902850 | 24550 | 24500 | 24550 | 24500 | 644 |
| 201 | 20231117 | 151300 | 3445094300 | 24550 | 24500 | 24550 | 24500 | 33 |
| 202 | 20231117 | 151200 | 3444285650 | 24550 | 24500 | 24550 | 24500 | 233 |
| 203 | 20231117 | 151100 | 3438575150 | 24500 | 24500 | 24550 | 24500 | 259 |
| 204 | 20231117 | 151000 | 3432218200 | 24550 | 24500 | 24550 | 24500 | 258 |
| 205 | 20231117 | 150900 | 3425887400 | 24550 | 24500 | 24550 | 24500 | 608 |
| 206 | 20231117 | 150800 | 3410990650 | 24500 | 24550 | 24600 | 24500 | 7889 |
| 207 | 20231117 | 150700 | 3217317100 | 24600 | 24550 | 24600 | 24550 | 75 |
| 208 | 20231117 | 150600 | 3215473600 | 24600 | 24550 | 24600 | 24550 | 788 |
| 209 | 20231117 | 150500 | 3196106050 | 24550 | 24600 | 24600 | 24550 | 86 |
| 210 | 20231117 | 150400 | 3193992400 | 24550 | 24600 | 24600 | 24550 | 495 |
| 211 | 20231117 | 150300 | 3181817000 | 24600 | 24550 | 24600 | 24550 | 54 |
| 212 | 20231117 | 150200 | 3180490100 | 24600 | 24550 | 24600 | 24550 | 196 |
| 213 | 20231117 | 150100 | 3175670000 | 24550 | 24550 | 24600 | 24550 | 141 |
| 214 | 20231117 | 150000 | 3172203450 | 24550 | 24600 | 24650 | 24550 | 167 |
| 215 | 20231117 | 145900 | 3168094200 | 24650 | 24600 | 24650 | 24600 | 179 |
| 216 | 20231117 | 145800 | 3163682850 | 24600 | 24550 | 24650 | 24550 | 183 |
| 217 | 20231117 | 145700 | 3159174000 | 24650 | 24600 | 24650 | 24550 | 343 |
| 218 | 20231117 | 145600 | 3150727200 | 24600 | 24550 | 24650 | 24550 | 260 |
| 219 | 20231117 | 145500 | 3144328900 | 24600 | 24600 | 24650 | 24550 | 346 |
| 220 | 20231117 | 145400 | 3135816750 | 24600 | 24550 | 24600 | 24550 | 274 |
| 221 | 20231117 | 145300 | 3129078050 | 24600 | 24600 | 24600 | 24550 | 1676 |
| 222 | 20231117 | 145200 | 3087849950 | 24600 | 24600 | 24600 | 24550 | 369 |
| 223 | 20231117 | 145100 | 3078775900 | 24600 | 24550 | 24600 | 24550 | 205 |
| 224 | 20231117 | 145000 | 3073734500 | 24600 | 24550 | 24600 | 24550 | 213 |
| 225 | 20231117 | 144900 | 3068496350 | 24600 | 24550 | 24600 | 24550 | 269 |
| 226 | 20231117 | 144800 | 3061880450 | 24600 | 24550 | 24600 | 24550 | 244 |
| 227 | 20231117 | 144700 | 3055879550 | 24550 | 24600 | 24600 | 24550 | 313 |
| 228 | 20231117 | 144600 | 3048182150 | 24550 | 24600 | 24600 | 24550 | 300 |
| 229 | 20231117 | 144500 | 3040803650 | 24650 | 24600 | 24650 | 24600 | 669 |
| 230 | 20231117 | 144400 | 3024338150 | 24650 | 24600 | 24650 | 24550 | 1222 |
| 231 | 20231117 | 144300 | 2994274050 | 24650 | 24600 | 24650 | 24600 | 1201 |
| 232 | 20231117 | 144200 | 2964721650 | 24650 | 24600 | 24650 | 24600 | 688 |
| 233 | 20231117 | 144100 | 2947789250 | 24650 | 24550 | 24650 | 24550 | 185 |
| 234 | 20231117 | 144000 | 2943232550 | 24600 | 24550 | 24650 | 24550 | 279 |
| 235 | 20231117 | 143900 | 2936369350 | 24600 | 24550 | 24650 | 24550 | 347 |
| 236 | 20231117 | 143800 | 2927834050 | 24650 | 24550 | 24650 | 24550 | 228 |
| 237 | 20231117 | 143700 | 2922220100 | 24600 | 24600 | 24650 | 24550 | 297 |
| 238 | 20231117 | 143600 | 2914910900 | 24550 | 24550 | 24600 | 24550 | 256 |
| 239 | 20231117 | 143500 | 2908615050 | 24600 | 24600 | 24650 | 24550 | 185 |
| 240 | 20231117 | 143400 | 2904059650 | 24650 | 24600 | 24650 | 24550 | 689 |
| 241 | 20231117 | 143300 | 2887107650 | 24600 | 24550 | 24650 | 24550 | 197 |
| 242 | 20231117 | 143200 | 2882254200 | 24650 | 24600 | 24650 | 24600 | 244 |
| 243 | 20231117 | 143100 | 2876242750 | 24550 | 24600 | 24650 | 24550 | 356 |
| 244 | 20231117 | 143000 | 2867480500 | 24600 | 24550 | 24600 | 24550 | 302 |
| 245 | 20231117 | 142900 | 2860052800 | 24600 | 24600 | 24600 | 24550 | 276 |
| 246 | 20231117 | 142800 | 2853264850 | 24550 | 24550 | 24600 | 24550 | 239 |
| 247 | 20231117 | 142700 | 2847387000 | 24600 | 24550 | 24600 | 24550 | 381 |
| 248 | 20231117 | 142600 | 2838015950 | 24600 | 24600 | 24600 | 24550 | 328 |
| 249 | 20231117 | 142500 | 2829949550 | 24550 | 24600 | 24650 | 24550 | 179 |
| 250 | 20231117 | 142400 | 2825538350 | 24650 | 24600 | 24650 | 24550 | 417 |
| 251 | 20231117 | 142300 | 2815275050 | 24650 | 24600 | 24650 | 24600 | 303 |
| 252 | 20231117 | 142200 | 2807812850 | 24650 | 24600 | 24650 | 24550 | 188 |
| 253 | 20231117 | 142100 | 2803180950 | 24650 | 24600 | 24650 | 24550 | 269 |
| 254 | 20231117 | 142000 | 2796562450 | 24550 | 24550 | 24600 | 24550 | 263 |
| 255 | 20231117 | 141900 | 2790094500 | 24600 | 24600 | 24600 | 24550 | 283 |
| 256 | 20231117 | 141800 | 2783134200 | 24550 | 24600 | 24600 | 24550 | 204 |
| 257 | 20231117 | 141700 | 2778117350 | 24600 | 24550 | 24600 | 24550 | 387 |
| 258 | 20231117 | 141600 | 2768598650 | 24600 | 24600 | 24600 | 24550 | 369 |
| 259 | 20231117 | 141500 | 2759522750 | 24550 | 24550 | 24600 | 24550 | 206 |
| 260 | 20231117 | 141400 | 2754456750 | 24600 | 24600 | 24600 | 24550 | 269 |
| 261 | 20231117 | 141300 | 2747840850 | 24600 | 24600 | 24650 | 24550 | 518 |
| 262 | 20231117 | 141200 | 2735093750 | 24650 | 24550 | 24650 | 24550 | 188 |
| 263 | 20231117 | 141100 | 2730461650 | 24650 | 24600 | 24650 | 24550 | 563 |
| 264 | 20231117 | 141000 | 2716601650 | 24650 | 24600 | 24650 | 24550 | 213 |
| 265 | 20231117 | 140900 | 2711361350 | 24600 | 24600 | 24600 | 24550 | 343 |
| 266 | 20231117 | 140800 | 2702925050 | 24550 | 24600 | 24600 | 24550 | 243 |
| 267 | 20231117 | 140700 | 2696949900 | 24550 | 24550 | 24600 | 24550 | 461 |
| 268 | 20231117 | 140600 | 2685611050 | 24600 | 24550 | 24600 | 24550 | 284 |
| 269 | 20231117 | 140500 | 2678626400 | 24550 | 24600 | 24600 | 24550 | 203 |
| 270 | 20231117 | 140400 | 2673634100 | 24600 | 24550 | 24600 | 24550 | 211 |
| 271 | 20231117 | 140300 | 2668445150 | 24600 | 24600 | 24600 | 24550 | 585 |
| 272 | 20231117 | 140200 | 2654071450 | 24550 | 24550 | 24600 | 24550 | 207 |
| 273 | 20231117 | 140100 | 2648980750 | 24600 | 24600 | 24600 | 24550 | 287 |
| 274 | 20231117 | 140000 | 2641922050 | 24550 | 24600 | 24600 | 24550 | 231 |
| 275 | 20231117 | 135900 | 2636241100 | 24550 | 24650 | 24650 | 24550 | 2115 |
| 276 | 20231117 | 135800 | 2584213050 | 24650 | 24650 | 24650 | 24600 | 422 |
| 277 | 20231117 | 135700 | 2573813550 | 24650 | 24650 | 24650 | 24600 | 286 |
| 278 | 20231117 | 135600 | 2566766200 | 24650 | 24650 | 24650 | 24600 | 266 |
| 279 | 20231117 | 135500 | 2560210800 | 24600 | 24650 | 24650 | 24600 | 208 |
| 280 | 20231117 | 135400 | 2555085100 | 24600 | 24600 | 24650 | 24600 | 215 |
| 281 | 20231117 | 135300 | 2549786900 | 24650 | 24600 | 24650 | 24600 | 326 |
| 282 | 20231117 | 135200 | 2541755500 | 24600 | 24650 | 24650 | 24600 | 206 |
| 283 | 20231117 | 135100 | 2536678750 | 24600 | 24650 | 24650 | 24600 | 269 |
| 284 | 20231117 | 135000 | 2530049450 | 24600 | 24650 | 24650 | 24600 | 217 |
| 285 | 20231117 | 134900 | 2524702150 | 24600 | 24600 | 24650 | 24600 | 236 |
| 286 | 20231117 | 134800 | 2518887800 | 24650 | 24650 | 24650 | 24600 | 278 |
| 287 | 20231117 | 134700 | 2512036600 | 24600 | 24600 | 24650 | 24600 | 212 |
| 288 | 20231117 | 134600 | 2506812450 | 24600 | 24650 | 24650 | 24600 | 321 |
| 289 | 20231117 | 134500 | 2498903900 | 24600 | 24550 | 24650 | 24550 | 191 |
| 290 | 20231117 | 134400 | 2494197850 | 24650 | 24600 | 24650 | 24600 | 188 |
| 291 | 20231117 | 134300 | 2489564750 | 24650 | 24650 | 24650 | 24550 | 1734 |
| 292 | 20231117 | 134200 | 2446898850 | 24600 | 24650 | 24650 | 24600 | 305 |
| 293 | 20231117 | 134100 | 2439382100 | 24600 | 24650 | 24650 | 24600 | 630 |
| 294 | 20231117 | 134000 | 2423866200 | 24600 | 24650 | 24650 | 24600 | 213 |
| 295 | 20231117 | 133900 | 2418617300 | 24600 | 24650 | 24650 | 24600 | 526 |
| 296 | 20231117 | 133800 | 2405652950 | 24600 | 24650 | 24650 | 24600 | 467 |
| 297 | 20231117 | 133700 | 2394148400 | 24600 | 24650 | 24650 | 24600 | 299 |
| 298 | 20231117 | 133600 | 2386779050 | 24650 | 24650 | 24650 | 24600 | 287 |
| 299 | 20231117 | 133500 | 2379704550 | 24650 | 24650 | 24650 | 24600 | 268 |
| 300 | 20231117 | 133400 | 2373098400 | 24600 | 24600 | 24650 | 24600 | 204 |
| 301 | 20231117 | 133300 | 2368070850 | 24650 | 24650 | 24650 | 24600 | 337 |
| 302 | 20231117 | 133200 | 2359763850 | 24650 | 24650 | 24650 | 24650 | 185 |
| 303 | 20231117 | 133100 | 2355203600 | 24650 | 24600 | 24650 | 24600 | 181 |
| 304 | 20231117 | 133000 | 2350742050 | 24650 | 24600 | 24650 | 24550 | 4604 |
| 305 | 20231117 | 132900 | 2237475000 | 24600 | 24600 | 24600 | 24550 | 177 |
| 306 | 20231117 | 132800 | 2233120850 | 24600 | 24600 | 24600 | 24550 | 290 |
| 307 | 20231117 | 132700 | 2225987000 | 24550 | 24600 | 24600 | 24550 | 246 |
| 308 | 20231117 | 132600 | 2219935500 | 24600 | 24550 | 24600 | 24550 | 177 |
| 309 | 20231117 | 132500 | 2215581450 | 24600 | 24600 | 24650 | 24600 | 258 |
| 310 | 20231117 | 132400 | 2209230200 | 24550 | 24600 | 24650 | 24550 | 281 |
| 311 | 20231117 | 132300 | 2202316850 | 24650 | 24650 | 24650 | 24600 | 273 |
| 312 | 20231117 | 132200 | 2195592850 | 24600 | 24650 | 24650 | 24550 | 441 |
| 313 | 20231117 | 132100 | 2184747000 | 24550 | 24600 | 24650 | 24550 | 209 |
| 314 | 20231117 | 132000 | 2179596400 | 24650 | 24650 | 24650 | 24600 | 290 |
| 315 | 20231117 | 131900 | 2172448200 | 24650 | 24650 | 24650 | 24550 | 178 |
| 316 | 20231117 | 131800 | 2168060600 | 24650 | 24600 | 24650 | 24550 | 2042 |
| 317 | 20231117 | 131700 | 2117824500 | 24550 | 24600 | 24600 | 24550 | 916 |
| 318 | 20231117 | 131600 | 2095311350 | 24600 | 24600 | 24600 | 24500 | 177 |
| 319 | 20231117 | 131500 | 2090957250 | 24600 | 24550 | 24600 | 24550 | 3061 |
| 320 | 20231117 | 131400 | 2015800900 | 24500 | 24550 | 24550 | 24500 | 187 |
| 321 | 20231117 | 131300 | 2011210400 | 24550 | 24550 | 24550 | 24550 | 406 |
| 322 | 20231117 | 131200 | 2001243100 | 24550 | 24550 | 24550 | 24450 | 244 |
| 323 | 20231117 | 131100 | 1995253000 | 24550 | 24550 | 24550 | 24550 | 180 |
| 324 | 20231117 | 131000 | 1990834000 | 24550 | 24550 | 24550 | 24450 | 249 |
| 325 | 20231117 | 130900 | 1984721500 | 24550 | 24550 | 24550 | 24550 | 244 |
| 326 | 20231117 | 130800 | 1978731300 | 24500 | 24550 | 24550 | 24500 | 389 |
| 327 | 20231117 | 130700 | 1969184900 | 24550 | 24500 | 24550 | 24500 | 300 |
| 328 | 20231117 | 130600 | 1961823250 | 24550 | 24550 | 24550 | 24550 | 314 |
| 329 | 20231117 | 130500 | 1954114550 | 24550 | 24500 | 24550 | 24500 | 671 |
| 330 | 20231117 | 130400 | 1937669050 | 24500 | 24500 | 24500 | 24500 | 179 |
| 331 | 20231117 | 130300 | 1933283550 | 24500 | 24500 | 24500 | 24450 | 180 |
| 332 | 20231117 | 130200 | 1928873700 | 24500 | 24450 | 24500 | 24450 | 188 |
| 333 | 20231117 | 130100 | 1924268200 | 24450 | 24500 | 24500 | 24450 | 26 |
| 334 | 20231117 | 130000 | 1923632250 | 24450 | 24450 | 24450 | 24450 | 21 |
| 335 | 20231117 | 125900 | 1923118800 | 24450 | 24450 | 24450 | 24450 | 13 |
| 336 | 20231117 | 125800 | 1922800950 | 24450 | 24450 | 24450 | 24450 | 13 |
| 337 | 20231117 | 125700 | 1922483100 | 24500 | 24450 | 24500 | 24450 | 3 |
| 338 | 20231117 | 125600 | 1922409700 | 24500 | 24500 | 24500 | 24500 | 2 |
| 339 | 20231117 | 125500 | 1922360700 | 24500 | 24500 | 24500 | 24500 | 5 |
| 340 | 20231117 | 125400 | 1922238200 | 24500 | 24400 | 24500 | 24400 | 1205 |
| 341 | 20231117 | 125300 | 1892773950 | 24400 | 24400 | 24400 | 24400 | 296 |
| 342 | 20231117 | 125200 | 1885551550 | 24450 | 24450 | 24450 | 24450 | 1 |
| 343 | 20231117 | 125100 | 1885527100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 344 | 20231117 | 125000 | 1885527100 | 24450 | 24450 | 24450 | 24450 | 51 |
| 345 | 20231117 | 124900 | 1884280150 | 24450 | 24400 | 24450 | 24400 | 2 |
| 346 | 20231117 | 124800 | 1884231300 | 24450 | 24450 | 24450 | 24450 | 3 |
| 347 | 20231117 | 124700 | 1884157950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 348 | 20231117 | 124600 | 1884157950 | 24400 | 24450 | 24450 | 24400 | 64 |
| 349 | 20231117 | 124500 | 1882594350 | 24400 | 24450 | 24450 | 24400 | 446 |
| 350 | 20231117 | 124400 | 1871689950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 351 | 20231117 | 124300 | 1871689950 | 24450 | 24500 | 24500 | 24450 | 33 |
| 352 | 20231117 | 124200 | 1870882450 | 24450 | 24450 | 24450 | 24450 | 51 |
| 353 | 20231117 | 124100 | 1869635500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 354 | 20231117 | 124000 | 1869611000 | 24450 | 24450 | 24450 | 24450 | 170 |
| 355 | 20231117 | 123900 | 1865454500 | 24500 | 24500 | 24500 | 24500 | 2 |
| 356 | 20231117 | 123800 | 1865405500 | 24500 | 24450 | 24500 | 24400 | 4264 |
| 357 | 20231117 | 123700 | 1761236250 | 24450 | 24450 | 24450 | 24450 | 26 |
| 358 | 20231117 | 123600 | 1760600550 | 24500 | 24450 | 24500 | 24450 | 5 |
| 359 | 20231117 | 123500 | 1760478150 | 24500 | 24450 | 24500 | 24450 | 46 |
| 360 | 20231117 | 123400 | 1759353400 | 24500 | 24400 | 24500 | 24400 | 3051 |
| 361 | 20231117 | 123300 | 1684908400 | 24500 | 24450 | 24500 | 24450 | 125 |
| 362 | 20231117 | 123200 | 1681848450 | 24500 | 24500 | 24550 | 24450 | 4395 |
| 363 | 20231117 | 123100 | 1574369050 | 24550 | 24550 | 24550 | 24500 | 33 |
| 364 | 20231117 | 123000 | 1573559150 | 24550 | 24500 | 24550 | 24450 | 3807 |
| 365 | 20231117 | 122900 | 1480453000 | 24500 | 24550 | 24550 | 24500 | 30 |
| 366 | 20231117 | 122800 | 1479717800 | 24500 | 24500 | 24550 | 24500 | 52 |
| 367 | 20231117 | 122700 | 1478441300 | 24500 | 24500 | 24500 | 24500 | 83 |
| 368 | 20231117 | 122600 | 1476407800 | 24500 | 24500 | 24550 | 24500 | 83 |
| 369 | 20231117 | 122500 | 1474374250 | 24500 | 24550 | 24550 | 24500 | 66 |
| 370 | 20231117 | 122400 | 1472754650 | 24500 | 24550 | 24550 | 24500 | 102 |
| 371 | 20231117 | 122300 | 1470250600 | 24500 | 24500 | 24550 | 24500 | 449 |
| 372 | 20231117 | 122200 | 1459247250 | 24500 | 24500 | 24500 | 24500 | 17 |
| 373 | 20231117 | 122100 | 1458830750 | 24550 | 24500 | 24550 | 24500 | 22 |
| 374 | 20231117 | 122000 | 1458290700 | 24500 | 24500 | 24500 | 24500 | 13 |
| 375 | 20231117 | 121900 | 1457972200 | 24500 | 24500 | 24500 | 24500 | 22 |
| 376 | 20231117 | 121800 | 1457433200 | 24500 | 24500 | 24500 | 24500 | 241 |
| 377 | 20231117 | 121700 | 1451528700 | 24500 | 24500 | 24500 | 24500 | 15 |
| 378 | 20231117 | 121600 | 1451161200 | 24550 | 24500 | 24550 | 24500 | 107 |
| 379 | 20231117 | 121500 | 1448536200 | 24500 | 24500 | 24500 | 24500 | 37 |
| 380 | 20231117 | 121400 | 1447629700 | 24500 | 24500 | 24500 | 24500 | 1539 |
| 381 | 20231117 | 121300 | 1409924200 | 24500 | 24500 | 24500 | 24500 | 210 |
| 382 | 20231117 | 121200 | 1404779200 | 24450 | 24500 | 24550 | 24450 | 3814 |
| 383 | 20231117 | 121100 | 1311340450 | 24500 | 24550 | 24550 | 24500 | 84 |
| 384 | 20231117 | 121000 | 1309279450 | 24500 | 24500 | 24500 | 24500 | 29 |
| 385 | 20231117 | 120900 | 1308568950 | 24500 | 24500 | 24500 | 24500 | 714 |
| 386 | 20231117 | 120800 | 1291075950 | 24500 | 24500 | 24500 | 24500 | 6 |
| 387 | 20231117 | 120700 | 1290928950 | 24550 | 24550 | 24550 | 24550 | 62 |
| 388 | 20231117 | 120600 | 1289406850 | 24500 | 24500 | 24550 | 24500 | 76 |
| 389 | 20231117 | 120500 | 1287542550 | 24500 | 24500 | 24500 | 24500 | 14 |
| 390 | 20231117 | 120400 | 1287199550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 391 | 20231117 | 120300 | 1287199550 | 24550 | 24550 | 24550 | 24550 | 320 |
| 392 | 20231117 | 120200 | 1279343550 | 24500 | 24500 | 24550 | 24500 | 58 |
| 393 | 20231117 | 120100 | 1277920500 | 24550 | 24500 | 24550 | 24500 | 141 |
| 394 | 20231117 | 120000 | 1274465950 | 24500 | 24500 | 24550 | 24500 | 43 |
| 395 | 20231117 | 115900 | 1273412250 | 24550 | 24500 | 24550 | 24500 | 221 |
| 396 | 20231117 | 115800 | 1267987700 | 24500 | 24500 | 24500 | 24500 | 26 |
| 397 | 20231117 | 115700 | 1267350700 | 24550 | 24550 | 24550 | 24550 | 1 |
| 398 | 20231117 | 115600 | 1267326150 | 24550 | 24550 | 24550 | 24500 | 154 |
| 399 | 20231117 | 115500 | 1263546900 | 24500 | 24550 | 24550 | 24500 | 4 |
| 400 | 20231117 | 115400 | 1263448800 | 24550 | 24500 | 24550 | 24500 | 1620 |
| 401 | 20231117 | 115300 | 1223758700 | 24500 | 24500 | 24500 | 24500 | 45 |
| 402 | 20231117 | 115200 | 1222656200 | 24500 | 24500 | 24500 | 24500 | 34 |
| 403 | 20231117 | 115100 | 1221823200 | 24550 | 24550 | 24550 | 24550 | 60 |
| 404 | 20231117 | 115000 | 1220350200 | 24550 | 24550 | 24550 | 24550 | 7 |
| 405 | 20231117 | 114900 | 1220178350 | 24500 | 24500 | 24500 | 24500 | 92 |
| 406 | 20231117 | 114800 | 1217924350 | 24500 | 24500 | 24500 | 24500 | 2 |
| 407 | 20231117 | 114700 | 1217875350 | 24550 | 24550 | 24550 | 24550 | 20 |
| 408 | 20231117 | 114600 | 1217384350 | 24550 | 24500 | 24550 | 24500 | 51 |
| 409 | 20231117 | 114500 | 1216132500 | 24500 | 24500 | 24500 | 24500 | 2 |
| 410 | 20231117 | 114400 | 1216083500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 411 | 20231117 | 114300 | 1216083500 | 24450 | 24450 | 24450 | 24450 | 30 |
| 412 | 20231117 | 114200 | 1215350000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 413 | 20231117 | 114100 | 1215350000 | 24500 | 24500 | 24550 | 24500 | 663 |
| 414 | 20231117 | 114000 | 1199103500 | 24500 | 24500 | 24500 | 24500 | 51 |
| 415 | 20231117 | 113900 | 1197854000 | 24500 | 24500 | 24500 | 24500 | 27 |
| 416 | 20231117 | 113800 | 1197192500 | 24550 | 24500 | 24550 | 24500 | 142 |
| 417 | 20231117 | 113700 | 1193711600 | 24500 | 24500 | 24500 | 24500 | 248 |
| 418 | 20231117 | 113600 | 1187635600 | 24500 | 24500 | 24500 | 24500 | 208 |
| 419 | 20231117 | 113500 | 1182539600 | 24500 | 24500 | 24500 | 24500 | 171 |
| 420 | 20231117 | 113400 | 1178350100 | 24500 | 24500 | 24500 | 24500 | 205 |
| 421 | 20231117 | 113300 | 1173327600 | 24500 | 24550 | 24550 | 24500 | 68 |
| 422 | 20231117 | 113200 | 1171658950 | 24500 | 24500 | 24500 | 24500 | 30 |
| 423 | 20231117 | 113100 | 1170923950 | 24500 | 24550 | 24550 | 24500 | 10 |
| 424 | 20231117 | 113000 | 1170678600 | 24500 | 24500 | 24550 | 24500 | 111 |
| 425 | 20231117 | 112900 | 1167957200 | 24500 | 24500 | 24500 | 24500 | 100 |
| 426 | 20231117 | 112800 | 1165507200 | 24500 | 24500 | 24500 | 24500 | 7 |
| 427 | 20231117 | 112700 | 1165335700 | 24500 | 24450 | 24500 | 24450 | 25 |
| 428 | 20231117 | 112600 | 1164724350 | 24450 | 24500 | 24500 | 24450 | 87 |
| 429 | 20231117 | 112500 | 1162592900 | 24500 | 24500 | 24500 | 24500 | 15 |
| 430 | 20231117 | 112400 | 1162225400 | 24500 | 24500 | 24500 | 24500 | 380 |
| 431 | 20231117 | 112300 | 1152915400 | 24500 | 24450 | 24500 | 24450 | 728 |
| 432 | 20231117 | 112200 | 1135086750 | 24500 | 24500 | 24500 | 24500 | 120 |
| 433 | 20231117 | 112100 | 1132146750 | 24500 | 24500 | 24500 | 24500 | 39 |
| 434 | 20231117 | 112000 | 1131191250 | 24500 | 24450 | 24500 | 24450 | 109 |
| 435 | 20231117 | 111900 | 1128522250 | 24500 | 24450 | 24500 | 24450 | 53 |
| 436 | 20231117 | 111800 | 1127226350 | 24500 | 24500 | 24500 | 24500 | 36 |
| 437 | 20231117 | 111700 | 1126344350 | 24500 | 24450 | 24500 | 24450 | 539 |
| 438 | 20231117 | 111600 | 1113163850 | 24500 | 24500 | 24500 | 24450 | 1784 |
| 439 | 20231117 | 111500 | 1069544450 | 24500 | 24500 | 24500 | 24500 | 6 |
| 440 | 20231117 | 111400 | 1069397450 | 24450 | 24450 | 24500 | 24450 | 91 |
| 441 | 20231117 | 111300 | 1067170600 | 24500 | 24450 | 24500 | 24450 | 61 |
| 442 | 20231117 | 111200 | 1065677350 | 24450 | 24450 | 24450 | 24450 | 26 |
| 443 | 20231117 | 111100 | 1065041650 | 24500 | 24500 | 24500 | 24450 | 131 |
| 444 | 20231117 | 111000 | 1061836700 | 24500 | 24500 | 24500 | 24450 | 37 |
| 445 | 20231117 | 110900 | 1060931500 | 24500 | 24450 | 24500 | 24450 | 42 |
| 446 | 20231117 | 110800 | 1059904300 | 24500 | 24450 | 24500 | 24450 | 87 |
| 447 | 20231117 | 110700 | 1057773000 | 24450 | 24500 | 24500 | 24450 | 17 |
| 448 | 20231117 | 110600 | 1057357300 | 24450 | 24500 | 24500 | 24450 | 86 |
| 449 | 20231117 | 110500 | 1055250600 | 24450 | 24500 | 24500 | 24450 | 81 |
| 450 | 20231117 | 110400 | 1053266300 | 24500 | 24450 | 24500 | 24450 | 153 |
| 451 | 20231117 | 110300 | 1049518950 | 24500 | 24450 | 24500 | 24450 | 200 |
| 452 | 20231117 | 110200 | 1044622750 | 24450 | 24450 | 24450 | 24450 | 85 |
| 453 | 20231117 | 110100 | 1042544500 | 24500 | 24500 | 24500 | 24450 | 54 |
| 454 | 20231117 | 110000 | 1041221550 | 24500 | 24500 | 24500 | 24450 | 15 |
| 455 | 20231117 | 105900 | 1040854450 | 24500 | 24450 | 24500 | 24450 | 149 |
| 456 | 20231117 | 105800 | 1037205400 | 24450 | 24450 | 24450 | 24450 | 3 |
| 457 | 20231117 | 105700 | 1037132050 | 24500 | 24500 | 24500 | 24500 | 5 |
| 458 | 20231117 | 105600 | 1037009550 | 24500 | 24500 | 24500 | 24450 | 2882 |
| 459 | 20231117 | 105500 | 966410150 | 24500 | 24500 | 24500 | 24500 | 2 |
| 460 | 20231117 | 105400 | 966361150 | 24550 | 24550 | 24550 | 24550 | 39 |
| 461 | 20231117 | 105300 | 965403700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 462 | 20231117 | 105200 | 965403700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 463 | 20231117 | 105100 | 965403700 | 24500 | 24500 | 24550 | 24500 | 858 |
| 464 | 20231117 | 105000 | 944367750 | 24550 | 24550 | 24550 | 24500 | 4 |
| 465 | 20231117 | 104900 | 944269650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 466 | 20231117 | 104800 | 944269650 | 24500 | 24500 | 24550 | 24500 | 2173 |
| 467 | 20231117 | 104700 | 891029350 | 24500 | 24550 | 24550 | 24500 | 14 |
| 468 | 20231117 | 104600 | 890686250 | 24500 | 24500 | 24550 | 24500 | 157 |
| 469 | 20231117 | 104500 | 886833550 | 24500 | 24500 | 24500 | 24500 | 1 |
| 470 | 20231117 | 104400 | 886809050 | 24550 | 24500 | 24550 | 24500 | 74 |
| 471 | 20231117 | 104300 | 884993250 | 24500 | 24500 | 24500 | 24500 | 6 |
| 472 | 20231117 | 104200 | 884846250 | 24550 | 24550 | 24550 | 24500 | 110 |
| 473 | 20231117 | 104100 | 882147100 | 24550 | 24500 | 24550 | 24500 | 117 |
| 474 | 20231117 | 104000 | 879278050 | 24500 | 24550 | 24550 | 24500 | 11 |
| 475 | 20231117 | 103900 | 879008500 | 24550 | 24500 | 24550 | 24500 | 91 |
| 476 | 20231117 | 103800 | 876778900 | 24550 | 24550 | 24550 | 24500 | 21 |
| 477 | 20231117 | 103700 | 876263650 | 24550 | 24500 | 24550 | 24500 | 88 |
| 478 | 20231117 | 103600 | 874104300 | 24500 | 24500 | 24500 | 24500 | 39 |
| 479 | 20231117 | 103500 | 873148800 | 24500 | 24550 | 24550 | 24500 | 25 |
| 480 | 20231117 | 103400 | 872536250 | 24500 | 24550 | 24550 | 24500 | 86 |
| 481 | 20231117 | 103300 | 870427200 | 24500 | 24500 | 24550 | 24500 | 61 |
| 482 | 20231117 | 103200 | 868932150 | 24550 | 24500 | 24550 | 24500 | 38 |
| 483 | 20231117 | 103100 | 868000350 | 24550 | 24500 | 24550 | 24500 | 70 |
| 484 | 20231117 | 103000 | 866283150 | 24500 | 24500 | 24550 | 24500 | 137 |
| 485 | 20231117 | 102900 | 862921950 | 24500 | 24500 | 24550 | 24500 | 30 |
| 486 | 20231117 | 102800 | 862186900 | 24500 | 24550 | 24550 | 24500 | 89 |
| 487 | 20231117 | 102700 | 860004500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 488 | 20231117 | 102600 | 859980000 | 24550 | 24500 | 24550 | 24500 | 42 |
| 489 | 20231117 | 102500 | 858948950 | 24550 | 24550 | 24550 | 24550 | 40 |
| 490 | 20231117 | 102400 | 857966950 | 24550 | 24550 | 24550 | 24550 | 162 |
| 491 | 20231117 | 102300 | 853989850 | 24550 | 24500 | 24550 | 24500 | 95 |
| 492 | 20231117 | 102200 | 851658100 | 24550 | 24550 | 24550 | 24550 | 436 |
| 493 | 20231117 | 102100 | 840954300 | 24550 | 24500 | 24550 | 24500 | 4 |
| 494 | 20231117 | 102000 | 840856200 | 24550 | 24550 | 24550 | 24550 | 805 |
| 495 | 20231117 | 101900 | 821093450 | 24550 | 24550 | 24550 | 24550 | 31 |
| 496 | 20231117 | 101800 | 820332400 | 24600 | 24600 | 24600 | 24600 | 1 |
| 497 | 20231117 | 101700 | 820307800 | 24600 | 24600 | 24600 | 24600 | 50 |
| 498 | 20231117 | 101600 | 819077800 | 24550 | 24550 | 24550 | 24500 | 538 |
| 499 | 20231117 | 101500 | 805870600 | 24500 | 24600 | 24600 | 24500 | 3461 |
| 500 | 20231117 | 101400 | 720916200 | 24600 | 24600 | 24600 | 24600 | 47 |
| 501 | 20231117 | 101300 | 719760000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 502 | 20231117 | 101200 | 719760000 | 24550 | 24550 | 24550 | 24550 | 4 |
| 503 | 20231117 | 101100 | 719661800 | 24550 | 24550 | 24550 | 24550 | 520 |
| 504 | 20231117 | 101000 | 706895800 | 24500 | 24550 | 24550 | 24500 | 1765 |
| 505 | 20231117 | 100900 | 663571800 | 24550 | 24550 | 24550 | 24550 | 131 |
| 506 | 20231117 | 100800 | 660355750 | 24550 | 24550 | 24550 | 24500 | 7 |
| 507 | 20231117 | 100700 | 660184000 | 24500 | 24550 | 24550 | 24500 | 256 |
| 508 | 20231117 | 100600 | 653901950 | 24600 | 24550 | 24600 | 24500 | 326 |
| 509 | 20231117 | 100500 | 645896150 | 24500 | 24500 | 24500 | 24500 | 8 |
| 510 | 20231117 | 100400 | 645700150 | 24500 | 24550 | 24550 | 24500 | 133 |
| 511 | 20231117 | 100300 | 642435050 | 24500 | 24550 | 24550 | 24500 | 608 |
| 512 | 20231117 | 100200 | 627514050 | 24500 | 24550 | 24550 | 24500 | 215 |
| 513 | 20231117 | 100100 | 622237950 | 24550 | 24550 | 24550 | 24550 | 94 |
| 514 | 20231117 | 100000 | 619930250 | 24550 | 24500 | 24550 | 24500 | 697 |
| 515 | 20231117 | 095900 | 602818950 | 24550 | 24550 | 24550 | 24550 | 15 |
| 516 | 20231117 | 095800 | 602450700 | 24500 | 24550 | 24550 | 24500 | 110 |
| 517 | 20231117 | 095700 | 599751800 | 24500 | 24500 | 24550 | 24500 | 198 |
| 518 | 20231117 | 095600 | 594898300 | 24500 | 24500 | 24500 | 24500 | 3426 |
| 519 | 20231117 | 095500 | 510961300 | 24450 | 24500 | 24500 | 24450 | 751 |
| 520 | 20231117 | 095400 | 492597850 | 24500 | 24500 | 24500 | 24500 | 2 |
| 521 | 20231117 | 095300 | 492548850 | 24500 | 24500 | 24500 | 24500 | 97 |
| 522 | 20231117 | 095200 | 490172350 | 24500 | 24500 | 24500 | 24500 | 141 |
| 523 | 20231117 | 095100 | 486717850 | 24500 | 24500 | 24500 | 24450 | 397 |
| 524 | 20231117 | 095000 | 476991400 | 24450 | 24500 | 24500 | 24450 | 406 |
| 525 | 20231117 | 094900 | 467062900 | 24500 | 24500 | 24500 | 24500 | 70 |
| 526 | 20231117 | 094800 | 465347900 | 24500 | 24500 | 24500 | 24500 | 5 |
| 527 | 20231117 | 094700 | 465225400 | 24500 | 24500 | 24500 | 24450 | 174 |
| 528 | 20231117 | 094600 | 460966550 | 24500 | 24450 | 24500 | 24450 | 235 |
| 529 | 20231117 | 094500 | 455216650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 530 | 20231117 | 094400 | 455216650 | 24450 | 24500 | 24500 | 24450 | 157 |
| 531 | 20231117 | 094300 | 451371300 | 24450 | 24450 | 24500 | 24450 | 610 |
| 532 | 20231117 | 094200 | 436435350 | 24450 | 24450 | 24450 | 24450 | 13 |
| 533 | 20231117 | 094100 | 436117500 | 24500 | 24500 | 24500 | 24500 | 10 |
| 534 | 20231117 | 094000 | 435872500 | 24500 | 24500 | 24500 | 24500 | 124 |
| 535 | 20231117 | 093900 | 432834500 | 24500 | 24450 | 24500 | 24450 | 1070 |
| 536 | 20231117 | 093800 | 406672800 | 24450 | 24450 | 24450 | 24450 | 30 |
| 537 | 20231117 | 093700 | 405939300 | 24500 | 24500 | 24500 | 24500 | 90 |
| 538 | 20231117 | 093600 | 403734300 | 24500 | 24500 | 24500 | 24500 | 11 |
| 539 | 20231117 | 093500 | 403464800 | 24500 | 24450 | 24500 | 24450 | 56 |
| 540 | 20231117 | 093400 | 402093300 | 24450 | 24500 | 24500 | 24450 | 145 |
| 541 | 20231117 | 093300 | 398545850 | 24500 | 24500 | 24500 | 24450 | 426 |
| 542 | 20231117 | 093200 | 388111700 | 24500 | 24450 | 24500 | 24450 | 178 |
| 543 | 20231117 | 093100 | 383753700 | 24500 | 24500 | 24500 | 24500 | 140 |
| 544 | 20231117 | 093000 | 380323700 | 24500 | 24500 | 24500 | 24500 | 2 |
| 545 | 20231117 | 092900 | 380274700 | 24450 | 24500 | 24500 | 24450 | 1671 |
| 546 | 20231117 | 092800 | 339343400 | 24500 | 24500 | 24500 | 24450 | 23 |
| 547 | 20231117 | 092700 | 338779950 | 24500 | 24450 | 24500 | 24450 | 29 |
| 548 | 20231117 | 092600 | 338069950 | 24500 | 24450 | 24500 | 24450 | 18 |
| 549 | 20231117 | 092500 | 337629450 | 24450 | 24450 | 24450 | 24400 | 886 |
| 550 | 20231117 | 092400 | 315980750 | 24500 | 24500 | 24500 | 24500 | 7 |
| 551 | 20231117 | 092300 | 315809250 | 24500 | 24450 | 24500 | 24450 | 15 |
| 552 | 20231117 | 092200 | 315442250 | 24450 | 24450 | 24500 | 24450 | 107 |
| 553 | 20231117 | 092100 | 312823600 | 24500 | 24450 | 24500 | 24450 | 179 |
| 554 | 20231117 | 092000 | 308441550 | 24450 | 24450 | 24450 | 24400 | 606 |
| 555 | 20231117 | 091900 | 293629500 | 24500 | 24450 | 24500 | 24450 | 578 |
| 556 | 20231117 | 091800 | 279492900 | 24450 | 24400 | 24450 | 24400 | 177 |
| 557 | 20231117 | 091700 | 275169500 | 24400 | 24450 | 24450 | 24400 | 136 |
| 558 | 20231117 | 091600 | 271847650 | 24450 | 24400 | 24450 | 24400 | 466 |
| 559 | 20231117 | 091500 | 260472150 | 24400 | 24450 | 24450 | 24400 | 113 |
| 560 | 20231117 | 091400 | 257712950 | 24400 | 24450 | 24450 | 24400 | 109 |
| 561 | 20231117 | 091300 | 255052800 | 24450 | 24450 | 24450 | 24400 | 118 |
| 562 | 20231117 | 091200 | 252170850 | 24400 | 24400 | 24400 | 24400 | 72 |
| 563 | 20231117 | 091100 | 250414050 | 24400 | 24450 | 24450 | 24400 | 193 |
| 564 | 20231117 | 091000 | 245700250 | 24400 | 24450 | 24450 | 24400 | 1198 |
| 565 | 20231117 | 090900 | 216423450 | 24500 | 24500 | 24500 | 24450 | 275 |
| 566 | 20231117 | 090800 | 209689950 | 24500 | 24500 | 24500 | 24500 | 268 |
| 567 | 20231117 | 090700 | 203123950 | 24500 | 24500 | 24500 | 24500 | 725 |
| 568 | 20231117 | 090600 | 185361450 | 24500 | 24600 | 24600 | 24500 | 1966 |
| 569 | 20231117 | 090500 | 137124850 | 24600 | 24550 | 24600 | 24550 | 178 |
| 570 | 20231117 | 090400 | 132751150 | 24550 | 24600 | 24600 | 24550 | 690 |
| 571 | 20231117 | 090300 | 115780400 | 24600 | 24600 | 24650 | 24600 | 333 |
| 572 | 20231117 | 090200 | 107581450 | 24650 | 24700 | 24700 | 24600 | 656 |
| 573 | 20231117 | 090100 | 91384800 | 24700 | 24700 | 24750 | 24600 | 1193 |
| 574 | 20231117 | 090000 | 61883200 | 24650 | 24550 | 24750 | 24550 | 2512 |