32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 3 | 20231116 | 195000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20231116 | 194900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20231116 | 194800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20231116 | 194700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20231116 | 194600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20231116 | 194500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20231116 | 194400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20231116 | 194300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20231116 | 194200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20231116 | 194100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20231116 | 194000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20231116 | 193900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20231116 | 193800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20231116 | 193700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20231116 | 193600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20231116 | 193500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20231116 | 193400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20231116 | 193300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20231116 | 193200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20231116 | 193100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20231116 | 193000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20231116 | 192900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20231116 | 192800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20231116 | 192700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20231116 | 192600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20231116 | 192500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20231116 | 192400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20231116 | 192300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20231116 | 192200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20231116 | 192100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 33 | 20231116 | 192000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20231116 | 191900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20231116 | 191800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20231116 | 191700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20231116 | 191600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20231116 | 191500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20231116 | 191400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20231116 | 191300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20231116 | 191200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20231116 | 191100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20231116 | 191000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20231116 | 190900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20231116 | 190800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20231116 | 190700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20231116 | 190600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20231116 | 190500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20231116 | 190400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20231116 | 190300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20231116 | 190200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20231116 | 190100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20231116 | 190000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20231116 | 185900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20231116 | 185800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20231116 | 185700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20231116 | 185600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20231116 | 185500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20231116 | 185400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20231116 | 185300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20231116 | 185200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20231116 | 185100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 63 | 20231116 | 185000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20231116 | 184900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20231116 | 184800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20231116 | 184700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20231116 | 184600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20231116 | 184500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20231116 | 184400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20231116 | 184300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20231116 | 184200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20231116 | 184100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20231116 | 184000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20231116 | 183900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20231116 | 183800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20231116 | 183700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20231116 | 183600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20231116 | 183500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20231116 | 183400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20231116 | 183300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20231116 | 183200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20231116 | 183100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20231116 | 183000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20231116 | 182900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20231116 | 182800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20231116 | 182700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20231116 | 182600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20231116 | 182500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20231116 | 182400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20231116 | 182300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20231116 | 182200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20231116 | 182100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 93 | 20231116 | 182000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20231116 | 181900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20231116 | 181800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20231116 | 181700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20231116 | 181600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20231116 | 181500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20231116 | 181400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20231116 | 181300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20231116 | 181200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20231116 | 181100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20231116 | 181000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20231116 | 180900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20231116 | 180800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20231116 | 180700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20231116 | 180600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20231116 | 180500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20231116 | 180400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20231116 | 180300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20231116 | 180200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20231116 | 180100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20231116 | 180000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20231116 | 175900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20231116 | 175800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20231116 | 175700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20231116 | 175600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20231116 | 175500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20231116 | 175400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20231116 | 175300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20231116 | 175200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20231116 | 175100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 123 | 20231116 | 175000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20231116 | 174900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20231116 | 174800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20231116 | 174700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20231116 | 174600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20231116 | 174500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20231116 | 174400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20231116 | 174300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20231116 | 174200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20231116 | 174100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20231116 | 174000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20231116 | 173900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20231116 | 173800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20231116 | 173700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20231116 | 173600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20231116 | 173500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20231116 | 173400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20231116 | 173300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20231116 | 173200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20231116 | 173100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20231116 | 173000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20231116 | 172900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20231116 | 172800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20231116 | 172700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20231116 | 172600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20231116 | 172500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20231116 | 172400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20231116 | 172300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20231116 | 172200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20231116 | 172100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 153 | 20231116 | 172000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20231116 | 171900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20231116 | 171800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20231116 | 171700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20231116 | 171600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20231116 | 171500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20231116 | 171400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20231116 | 171300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20231116 | 171200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20231116 | 171100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20231116 | 171000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20231116 | 170900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20231116 | 170800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20231116 | 170700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20231116 | 170600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20231116 | 170500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20231116 | 170400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20231116 | 170300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20231116 | 170200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20231116 | 170100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20231116 | 170000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20231116 | 165900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20231116 | 165800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20231116 | 165700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20231116 | 165600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20231116 | 165500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20231116 | 165400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20231116 | 165300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20231116 | 165200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20231116 | 165100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 183 | 20231116 | 165000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20231116 | 164900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20231116 | 164800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20231116 | 164700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20231116 | 164600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20231116 | 164500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20231116 | 164400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20231116 | 164300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20231116 | 164200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20231116 | 164100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20231116 | 164000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20231116 | 163900 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20231116 | 163800 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20231116 | 163700 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20231116 | 163600 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20231116 | 163500 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20231116 | 163400 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20231116 | 163300 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20231116 | 163200 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20231116 | 163100 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20231116 | 163000 | 18724901500 | 31600 | 31600 | 31600 | 31600 | 8736 |
| 204 | 20231116 | 162900 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20231116 | 162800 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20231116 | 162700 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20231116 | 162600 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20231116 | 162500 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20231116 | 162400 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20231116 | 162300 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20231116 | 162200 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20231116 | 162100 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 213 | 20231116 | 162000 | 18448843900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20231116 | 161900 | 18448843900 | 31750 | 31750 | 31800 | 31700 | 1022 |
| 215 | 20231116 | 161800 | 18416384600 | 31700 | 31750 | 31750 | 31700 | 482 |
| 216 | 20231116 | 161700 | 18401097600 | 31700 | 31750 | 31800 | 31700 | 560 |
| 217 | 20231116 | 161600 | 18383332350 | 31800 | 31750 | 31800 | 31750 | 121 |
| 218 | 20231116 | 161500 | 18379489600 | 31750 | 31750 | 31800 | 31650 | 1124 |
| 219 | 20231116 | 161400 | 18343874250 | 31750 | 31750 | 31750 | 31700 | 135 |
| 220 | 20231116 | 161300 | 18339588850 | 31800 | 31850 | 31850 | 31700 | 2406 |
| 221 | 20231116 | 161200 | 18263116400 | 31850 | 31850 | 31850 | 31800 | 450 |
| 222 | 20231116 | 161100 | 18248800500 | 31850 | 31850 | 31900 | 31850 | 2115 |
| 223 | 20231116 | 161000 | 18181435750 | 31850 | 31900 | 31900 | 31850 | 238 |
| 224 | 20231116 | 160900 | 18173851050 | 31900 | 31900 | 31900 | 31900 | 77 |
| 225 | 20231116 | 160800 | 18171394750 | 31850 | 31900 | 31900 | 31850 | 2109 |
| 226 | 20231116 | 160700 | 18104172200 | 31900 | 31900 | 31950 | 31900 | 677 |
| 227 | 20231116 | 160600 | 18082570450 | 31950 | 31900 | 31950 | 31900 | 181 |
| 228 | 20231116 | 160500 | 18076790000 | 31950 | 31950 | 32000 | 31950 | 357 |
| 229 | 20231116 | 160400 | 18065382550 | 31950 | 31900 | 32000 | 31900 | 477 |
| 230 | 20231116 | 160300 | 18050144950 | 31950 | 32000 | 32000 | 31900 | 384 |
| 231 | 20231116 | 160200 | 18037878100 | 31950 | 31950 | 32000 | 31950 | 74 |
| 232 | 20231116 | 160100 | 18035513100 | 31950 | 31950 | 31950 | 31900 | 908 |
| 233 | 20231116 | 160000 | 18006540500 | 31950 | 31950 | 32000 | 31900 | 281 |
| 234 | 20231116 | 155900 | 17997562400 | 31900 | 31950 | 31950 | 31900 | 397 |
| 235 | 20231116 | 155800 | 17984879000 | 31950 | 31850 | 31950 | 31850 | 641 |
| 236 | 20231116 | 155700 | 17964430150 | 31900 | 31900 | 31900 | 31850 | 772 |
| 237 | 20231116 | 155600 | 17939824350 | 31900 | 32000 | 32000 | 31900 | 1110 |
| 238 | 20231116 | 155500 | 17904380800 | 32000 | 32000 | 32000 | 31950 | 73 |
| 239 | 20231116 | 155400 | 17902045900 | 32000 | 31950 | 32000 | 31950 | 212 |
| 240 | 20231116 | 155300 | 17895269600 | 32000 | 32000 | 32000 | 31950 | 253 |
| 241 | 20231116 | 155200 | 17887177150 | 32000 | 32000 | 32000 | 31950 | 178 |
| 242 | 20231116 | 155100 | 17881487600 | 32000 | 32000 | 32050 | 31950 | 795 |
| 243 | 20231116 | 155000 | 17856065900 | 32000 | 32050 | 32050 | 32000 | 222 |
| 244 | 20231116 | 154900 | 17848958550 | 32050 | 32000 | 32050 | 32000 | 829 |
| 245 | 20231116 | 154800 | 17822422250 | 32000 | 32050 | 32050 | 32000 | 692 |
| 246 | 20231116 | 154700 | 17800268300 | 32050 | 32050 | 32050 | 32000 | 439 |
| 247 | 20231116 | 154600 | 17786202500 | 32100 | 32100 | 32100 | 32050 | 960 |
| 248 | 20231116 | 154500 | 17755391450 | 32100 | 32100 | 32100 | 32050 | 853 |
| 249 | 20231116 | 154400 | 17728011200 | 32100 | 32100 | 32150 | 32100 | 1398 |
| 250 | 20231116 | 154300 | 17683133250 | 32100 | 32100 | 32100 | 32000 | 679 |
| 251 | 20231116 | 154200 | 17661349450 | 32100 | 32100 | 32100 | 32050 | 727 |
| 252 | 20231116 | 154100 | 17638047650 | 32050 | 32050 | 32050 | 32000 | 682 |
| 253 | 20231116 | 154000 | 17616191900 | 32050 | 32000 | 32050 | 32000 | 95 |
| 254 | 20231116 | 153900 | 17613149900 | 32050 | 32100 | 32100 | 32000 | 298 |
| 255 | 20231116 | 153800 | 17603591650 | 32000 | 32000 | 32100 | 32000 | 369 |
| 256 | 20231116 | 153700 | 17591771900 | 32050 | 32000 | 32050 | 32000 | 1196 |
| 257 | 20231116 | 153600 | 17553456750 | 32000 | 32050 | 32050 | 32000 | 470 |
| 258 | 20231116 | 153500 | 17538412650 | 32050 | 32100 | 32100 | 32000 | 704 |
| 259 | 20231116 | 153400 | 17515874100 | 32050 | 32000 | 32100 | 32000 | 1488 |
| 260 | 20231116 | 153300 | 17468177350 | 32050 | 32000 | 32050 | 31950 | 2758 |
| 261 | 20231116 | 153200 | 17379902600 | 32000 | 31900 | 32000 | 31900 | 3077 |
| 262 | 20231116 | 153100 | 17281613000 | 31900 | 31900 | 31950 | 31900 | 865 |
| 263 | 20231116 | 153000 | 17254018600 | 31900 | 31850 | 31950 | 31850 | 1090 |
| 264 | 20231116 | 152900 | 17219253750 | 31900 | 31800 | 31900 | 31800 | 226 |
| 265 | 20231116 | 152800 | 17212055150 | 31850 | 31850 | 31900 | 31850 | 930 |
| 266 | 20231116 | 152700 | 17182433350 | 31900 | 31900 | 31900 | 31850 | 329 |
| 267 | 20231116 | 152600 | 17171944350 | 31900 | 31850 | 31900 | 31850 | 840 |
| 268 | 20231116 | 152500 | 17145169250 | 31850 | 31850 | 31900 | 31800 | 1324 |
| 269 | 20231116 | 152400 | 17103042150 | 31850 | 31850 | 31900 | 31850 | 371 |
| 270 | 20231116 | 152300 | 17091220450 | 31850 | 31850 | 31900 | 31850 | 662 |
| 271 | 20231116 | 152200 | 17070124900 | 31850 | 31800 | 31900 | 31800 | 930 |
| 272 | 20231116 | 152100 | 17040503150 | 31800 | 31750 | 31850 | 31700 | 3208 |
| 273 | 20231116 | 152000 | 16938543000 | 31750 | 31700 | 31750 | 31700 | 861 |
| 274 | 20231116 | 151900 | 16911223300 | 31700 | 31650 | 31700 | 31650 | 1344 |
| 275 | 20231116 | 151800 | 16868646500 | 31650 | 31700 | 31700 | 31650 | 377 |
| 276 | 20231116 | 151700 | 16856706100 | 31700 | 31650 | 31700 | 31650 | 1853 |
| 277 | 20231116 | 151600 | 16797974350 | 31650 | 31650 | 31700 | 31650 | 467 |
| 278 | 20231116 | 151500 | 16783192550 | 31650 | 31650 | 31700 | 31650 | 1120 |
| 279 | 20231116 | 151400 | 16747741150 | 31650 | 31650 | 31700 | 31650 | 130 |
| 280 | 20231116 | 151300 | 16743624850 | 31650 | 31600 | 31650 | 31600 | 1711 |
| 281 | 20231116 | 151200 | 16689534000 | 31600 | 31600 | 31650 | 31600 | 403 |
| 282 | 20231116 | 151100 | 16676783500 | 31650 | 31600 | 31650 | 31600 | 240 |
| 283 | 20231116 | 151000 | 16669191650 | 31600 | 31600 | 31700 | 31600 | 1706 |
| 284 | 20231116 | 150900 | 16615273900 | 31600 | 31650 | 31700 | 31600 | 1464 |
| 285 | 20231116 | 150800 | 16568998850 | 31650 | 31700 | 31700 | 31650 | 914 |
| 286 | 20231116 | 150700 | 16540058550 | 31700 | 31700 | 31700 | 31650 | 532 |
| 287 | 20231116 | 150600 | 16523195600 | 31700 | 31650 | 31700 | 31650 | 181 |
| 288 | 20231116 | 150500 | 16517464050 | 31700 | 31750 | 31750 | 31700 | 496 |
| 289 | 20231116 | 150400 | 16501739900 | 31700 | 31750 | 31750 | 31650 | 2117 |
| 290 | 20231116 | 150300 | 16434633700 | 31750 | 31700 | 31750 | 31650 | 710 |
| 291 | 20231116 | 150200 | 16412127300 | 31700 | 31600 | 31800 | 31600 | 2675 |
| 292 | 20231116 | 150100 | 16327279050 | 31650 | 31650 | 31650 | 31600 | 837 |
| 293 | 20231116 | 150000 | 16300803750 | 31600 | 31650 | 31650 | 31600 | 83 |
| 294 | 20231116 | 145900 | 16298178300 | 31600 | 31650 | 31650 | 31600 | 410 |
| 295 | 20231116 | 145800 | 16285212700 | 31600 | 31600 | 31650 | 31550 | 569 |
| 296 | 20231116 | 145700 | 16267233200 | 31600 | 31600 | 31600 | 31550 | 490 |
| 297 | 20231116 | 145600 | 16251760850 | 31600 | 31600 | 31600 | 31550 | 499 |
| 298 | 20231116 | 145500 | 16235997950 | 31600 | 31600 | 31600 | 31600 | 160 |
| 299 | 20231116 | 145400 | 16230941950 | 31600 | 31600 | 31600 | 31500 | 661 |
| 300 | 20231116 | 145300 | 16210103050 | 31600 | 31600 | 31600 | 31550 | 254 |
| 301 | 20231116 | 145200 | 16202087850 | 31500 | 31600 | 31650 | 31500 | 762 |
| 302 | 20231116 | 145100 | 16178025100 | 31600 | 31650 | 31650 | 31600 | 324 |
| 303 | 20231116 | 145000 | 16167782350 | 31600 | 31550 | 31650 | 31550 | 214 |
| 304 | 20231116 | 144900 | 16161026650 | 31550 | 31500 | 31550 | 31500 | 579 |
| 305 | 20231116 | 144800 | 16142779700 | 31500 | 31500 | 31550 | 31500 | 1136 |
| 306 | 20231116 | 144700 | 16106981250 | 31500 | 31550 | 31550 | 31500 | 423 |
| 307 | 20231116 | 144600 | 16093643200 | 31600 | 31550 | 31600 | 31550 | 217 |
| 308 | 20231116 | 144500 | 16086794900 | 31550 | 31650 | 31650 | 31550 | 1429 |
| 309 | 20231116 | 144400 | 16041676150 | 31650 | 31650 | 31650 | 31600 | 217 |
| 310 | 20231116 | 144300 | 16034811200 | 31650 | 31650 | 31700 | 31600 | 392 |
| 311 | 20231116 | 144200 | 16022406250 | 31700 | 31600 | 31700 | 31600 | 277 |
| 312 | 20231116 | 144100 | 16013647500 | 31600 | 31700 | 31700 | 31600 | 1209 |
| 313 | 20231116 | 144000 | 15975383150 | 31700 | 31750 | 31800 | 31700 | 1813 |
| 314 | 20231116 | 143900 | 15917904400 | 31750 | 31750 | 31800 | 31750 | 745 |
| 315 | 20231116 | 143800 | 15894236200 | 31750 | 31750 | 31800 | 31750 | 2769 |
| 316 | 20231116 | 143700 | 15806236800 | 31750 | 31750 | 31750 | 31700 | 846 |
| 317 | 20231116 | 143600 | 15779384150 | 31750 | 31700 | 31750 | 31650 | 425 |
| 318 | 20231116 | 143500 | 15765902450 | 31650 | 31700 | 31700 | 31650 | 178 |
| 319 | 20231116 | 143400 | 15760265200 | 31700 | 31700 | 31700 | 31650 | 496 |
| 320 | 20231116 | 143300 | 15744552850 | 31700 | 31700 | 31750 | 31650 | 1304 |
| 321 | 20231116 | 143200 | 15703209500 | 31700 | 31650 | 31700 | 31650 | 737 |
| 322 | 20231116 | 143100 | 15679861400 | 31650 | 31650 | 31700 | 31600 | 1430 |
| 323 | 20231116 | 143000 | 15634580350 | 31600 | 31600 | 31700 | 31600 | 820 |
| 324 | 20231116 | 142900 | 15608654550 | 31600 | 31450 | 31600 | 31450 | 2413 |
| 325 | 20231116 | 142800 | 15532528900 | 31450 | 31450 | 31450 | 31450 | 560 |
| 326 | 20231116 | 142700 | 15514916900 | 31400 | 31400 | 31450 | 31400 | 485 |
| 327 | 20231116 | 142600 | 15499684500 | 31400 | 31400 | 31400 | 31350 | 415 |
| 328 | 20231116 | 142500 | 15486663400 | 31350 | 31350 | 31400 | 31300 | 345 |
| 329 | 20231116 | 142400 | 15475847350 | 31350 | 31300 | 31400 | 31300 | 535 |
| 330 | 20231116 | 142300 | 15459092100 | 31350 | 31300 | 31350 | 31300 | 863 |
| 331 | 20231116 | 142200 | 15432052850 | 31350 | 31350 | 31350 | 31300 | 819 |
| 332 | 20231116 | 142100 | 15406380800 | 31300 | 31350 | 31400 | 31300 | 668 |
| 333 | 20231116 | 142000 | 15385442300 | 31350 | 31450 | 31450 | 31350 | 2636 |
| 334 | 20231116 | 141900 | 15302681250 | 31450 | 31400 | 31450 | 31400 | 1393 |
| 335 | 20231116 | 141800 | 15258914850 | 31400 | 31300 | 31400 | 31250 | 3349 |
| 336 | 20231116 | 141700 | 15153899950 | 31300 | 31150 | 31350 | 31100 | 1701 |
| 337 | 20231116 | 141600 | 15100817050 | 31150 | 31300 | 31300 | 31000 | 8530 |
| 338 | 20231116 | 141500 | 14835601550 | 31300 | 31100 | 31400 | 31100 | 6485 |
| 339 | 20231116 | 141400 | 14633275750 | 31100 | 31300 | 31350 | 31100 | 9782 |
| 340 | 20231116 | 141300 | 14328481400 | 31300 | 31300 | 31450 | 31250 | 6595 |
| 341 | 20231116 | 141200 | 14121969100 | 31300 | 31450 | 31450 | 31150 | 15089 |
| 342 | 20231116 | 141100 | 13649977050 | 31400 | 31600 | 31600 | 31400 | 16509 |
| 343 | 20231116 | 141000 | 13129805500 | 31650 | 31550 | 31650 | 31550 | 1522 |
| 344 | 20231116 | 140900 | 13081717600 | 31550 | 31700 | 31700 | 31550 | 18169 |
| 345 | 20231116 | 140800 | 12506858400 | 31750 | 31700 | 31750 | 31700 | 165 |
| 346 | 20231116 | 140700 | 12501625450 | 31700 | 31700 | 31700 | 31700 | 1076 |
| 347 | 20231116 | 140600 | 12467516250 | 31750 | 31700 | 31750 | 31700 | 262 |
| 348 | 20231116 | 140500 | 12459209900 | 31700 | 31750 | 31750 | 31700 | 1112 |
| 349 | 20231116 | 140400 | 12423958100 | 31750 | 31750 | 31750 | 31700 | 346 |
| 350 | 20231116 | 140300 | 12412975250 | 31750 | 31750 | 31750 | 31700 | 959 |
| 351 | 20231116 | 140200 | 12382567800 | 31750 | 31750 | 31800 | 31700 | 1473 |
| 352 | 20231116 | 140100 | 12335802100 | 31800 | 31750 | 31800 | 31750 | 475 |
| 353 | 20231116 | 140000 | 12320714050 | 31750 | 31750 | 31800 | 31750 | 2075 |
| 354 | 20231116 | 135900 | 12254808950 | 31800 | 31750 | 31800 | 31750 | 505 |
| 355 | 20231116 | 135800 | 12238773250 | 31800 | 31800 | 31800 | 31750 | 220 |
| 356 | 20231116 | 135700 | 12231783000 | 31800 | 31800 | 31800 | 31750 | 182 |
| 357 | 20231116 | 135600 | 12225997600 | 31750 | 31800 | 31800 | 31750 | 285 |
| 358 | 20231116 | 135500 | 12216947750 | 31750 | 31800 | 31800 | 31750 | 279 |
| 359 | 20231116 | 135400 | 12208082850 | 31800 | 31800 | 31800 | 31750 | 349 |
| 360 | 20231116 | 135300 | 12196999550 | 31800 | 31800 | 31800 | 31750 | 60 |
| 361 | 20231116 | 135200 | 12195093050 | 31800 | 31750 | 31800 | 31750 | 284 |
| 362 | 20231116 | 135100 | 12186074550 | 31800 | 31750 | 31800 | 31750 | 294 |
| 363 | 20231116 | 135000 | 12176735350 | 31750 | 31800 | 31800 | 31750 | 592 |
| 364 | 20231116 | 134900 | 12157912750 | 31800 | 31800 | 31850 | 31800 | 583 |
| 365 | 20231116 | 134800 | 12139372350 | 31800 | 31800 | 31800 | 31800 | 215 |
| 366 | 20231116 | 134700 | 12132535350 | 31850 | 31800 | 31850 | 31800 | 295 |
| 367 | 20231116 | 134600 | 12123153300 | 31800 | 31850 | 31850 | 31800 | 279 |
| 368 | 20231116 | 134500 | 12114272000 | 31850 | 31800 | 31850 | 31800 | 87 |
| 369 | 20231116 | 134400 | 12111505300 | 31750 | 31800 | 31850 | 31750 | 918 |
| 370 | 20231116 | 134300 | 12082317250 | 31800 | 31800 | 31850 | 31800 | 163 |
| 371 | 20231116 | 134200 | 12077133800 | 31850 | 31800 | 31850 | 31800 | 293 |
| 372 | 20231116 | 134100 | 12067812800 | 31800 | 31750 | 31800 | 31750 | 420 |
| 373 | 20231116 | 134000 | 12054457800 | 31750 | 31800 | 31800 | 31750 | 426 |
| 374 | 20231116 | 133900 | 12040928650 | 31800 | 31800 | 31850 | 31750 | 195 |
| 375 | 20231116 | 133800 | 12034730000 | 31800 | 31800 | 31850 | 31800 | 1127 |
| 376 | 20231116 | 133700 | 11998891150 | 31800 | 31850 | 31850 | 31800 | 266 |
| 377 | 20231116 | 133600 | 11990428550 | 31800 | 31800 | 31900 | 31800 | 277 |
| 378 | 20231116 | 133500 | 11981618550 | 31900 | 31800 | 31900 | 31800 | 157 |
| 379 | 20231116 | 133400 | 11976619850 | 31900 | 31850 | 31900 | 31800 | 851 |
| 380 | 20231116 | 133300 | 11949526700 | 31850 | 31850 | 31850 | 31850 | 138 |
| 381 | 20231116 | 133200 | 11945131400 | 31850 | 31850 | 31850 | 31800 | 217 |
| 382 | 20231116 | 133100 | 11938223100 | 31800 | 31850 | 31850 | 31800 | 606 |
| 383 | 20231116 | 133000 | 11918925600 | 31800 | 31750 | 31800 | 31750 | 833 |
| 384 | 20231116 | 132900 | 11892443450 | 31750 | 31750 | 31750 | 31750 | 359 |
| 385 | 20231116 | 132800 | 11881045200 | 31700 | 31700 | 31750 | 31700 | 399 |
| 386 | 20231116 | 132700 | 11868381250 | 31700 | 31700 | 31750 | 31700 | 738 |
| 387 | 20231116 | 132600 | 11844983150 | 31700 | 31700 | 31700 | 31700 | 1387 |
| 388 | 20231116 | 132500 | 11801015250 | 31750 | 31750 | 31800 | 31750 | 938 |
| 389 | 20231116 | 132400 | 11771232800 | 31750 | 31750 | 31800 | 31750 | 655 |
| 390 | 20231116 | 132300 | 11750433350 | 31750 | 31750 | 31800 | 31750 | 1203 |
| 391 | 20231116 | 132200 | 11712237100 | 31800 | 31800 | 31800 | 31750 | 966 |
| 392 | 20231116 | 132100 | 11681534600 | 31800 | 31800 | 31800 | 31750 | 153 |
| 393 | 20231116 | 132000 | 11676675000 | 31800 | 31850 | 31850 | 31750 | 5139 |
| 394 | 20231116 | 131900 | 11513412600 | 31850 | 31850 | 31850 | 31800 | 158 |
| 395 | 20231116 | 131800 | 11508384500 | 31850 | 31800 | 31850 | 31800 | 139 |
| 396 | 20231116 | 131700 | 11503963000 | 31850 | 31750 | 31850 | 31750 | 244 |
| 397 | 20231116 | 131600 | 11496204250 | 31800 | 31800 | 31800 | 31750 | 679 |
| 398 | 20231116 | 131500 | 11474614150 | 31800 | 31800 | 31850 | 31800 | 101 |
| 399 | 20231116 | 131400 | 11471401350 | 31800 | 31750 | 31800 | 31750 | 121 |
| 400 | 20231116 | 131300 | 11467556100 | 31800 | 31800 | 31800 | 31800 | 217 |
| 401 | 20231116 | 131200 | 11460655500 | 31750 | 31700 | 31750 | 31700 | 251 |
| 402 | 20231116 | 131100 | 11452692500 | 31800 | 31750 | 31800 | 31700 | 227 |
| 403 | 20231116 | 131000 | 11445488900 | 31750 | 31750 | 31800 | 31750 | 44 |
| 404 | 20231116 | 130900 | 11444091800 | 31750 | 31800 | 31800 | 31750 | 420 |
| 405 | 20231116 | 130800 | 11430741800 | 31750 | 31700 | 31750 | 31700 | 286 |
| 406 | 20231116 | 130700 | 11421667400 | 31700 | 31750 | 31750 | 31700 | 364 |
| 407 | 20231116 | 130600 | 11410114250 | 31700 | 31800 | 31800 | 31700 | 724 |
| 408 | 20231116 | 130500 | 11387129150 | 31750 | 31750 | 31750 | 31750 | 156 |
| 409 | 20231116 | 130400 | 11382176150 | 31750 | 31700 | 31750 | 31700 | 921 |
| 410 | 20231116 | 130300 | 11352936250 | 31700 | 31750 | 31750 | 31700 | 972 |
| 411 | 20231116 | 130200 | 11322123650 | 31750 | 31700 | 31750 | 31700 | 52 |
| 412 | 20231116 | 130100 | 11320474100 | 31700 | 31750 | 31750 | 31700 | 493 |
| 413 | 20231116 | 130000 | 11304845500 | 31750 | 31750 | 31800 | 31700 | 435 |
| 414 | 20231116 | 125900 | 11291035850 | 31750 | 31800 | 31800 | 31700 | 103 |
| 415 | 20231116 | 125800 | 11287767250 | 31700 | 31700 | 31800 | 31650 | 2154 |
| 416 | 20231116 | 125700 | 11219367950 | 31700 | 31650 | 31700 | 31650 | 607 |
| 417 | 20231116 | 125600 | 11200139300 | 31650 | 31700 | 31750 | 31650 | 2893 |
| 418 | 20231116 | 125500 | 11108425600 | 31700 | 31700 | 31700 | 31700 | 1436 |
| 419 | 20231116 | 125400 | 11062904400 | 31700 | 31750 | 31750 | 31700 | 275 |
| 420 | 20231116 | 125300 | 11054184650 | 31750 | 31750 | 31750 | 31700 | 306 |
| 421 | 20231116 | 125200 | 11044469550 | 31750 | 31750 | 31800 | 31700 | 1175 |
| 422 | 20231116 | 125100 | 11007168200 | 31750 | 31800 | 31800 | 31750 | 66 |
| 423 | 20231116 | 125000 | 11005071900 | 31800 | 31750 | 31800 | 31700 | 1056 |
| 424 | 20231116 | 124900 | 10971539050 | 31750 | 31750 | 31750 | 31700 | 1713 |
| 425 | 20231116 | 124800 | 10917154700 | 31800 | 31800 | 31800 | 31750 | 313 |
| 426 | 20231116 | 124700 | 10907214650 | 31750 | 31850 | 31850 | 31750 | 1054 |
| 427 | 20231116 | 124600 | 10873697900 | 31850 | 31800 | 31850 | 31800 | 138 |
| 428 | 20231116 | 124500 | 10869305750 | 31800 | 31700 | 31800 | 31700 | 388 |
| 429 | 20231116 | 124400 | 10856972950 | 31750 | 31700 | 31750 | 31700 | 459 |
| 430 | 20231116 | 124300 | 10842422350 | 31700 | 31700 | 31800 | 31700 | 455 |
| 431 | 20231116 | 124200 | 10827974850 | 31700 | 31750 | 31750 | 31700 | 598 |
| 432 | 20231116 | 124100 | 10808997400 | 31750 | 31700 | 31800 | 31700 | 793 |
| 433 | 20231116 | 124000 | 10783827550 | 31700 | 31700 | 31750 | 31700 | 426 |
| 434 | 20231116 | 123900 | 10770307650 | 31700 | 31700 | 31750 | 31650 | 887 |
| 435 | 20231116 | 123800 | 10742172950 | 31700 | 31700 | 31750 | 31650 | 645 |
| 436 | 20231116 | 123700 | 10721725900 | 31700 | 31750 | 31750 | 31650 | 3021 |
| 437 | 20231116 | 123600 | 10625970350 | 31750 | 31750 | 31750 | 31700 | 950 |
| 438 | 20231116 | 123500 | 10595854600 | 31750 | 31750 | 31750 | 31700 | 584 |
| 439 | 20231116 | 123400 | 10577326400 | 31750 | 31750 | 31800 | 31700 | 4245 |
| 440 | 20231116 | 123300 | 10442548600 | 31750 | 31800 | 31800 | 31750 | 1889 |
| 441 | 20231116 | 123200 | 10382482150 | 31800 | 31850 | 31850 | 31800 | 383 |
| 442 | 20231116 | 123100 | 10370296500 | 31850 | 31850 | 31850 | 31800 | 2265 |
| 443 | 20231116 | 123000 | 10298216700 | 31850 | 31850 | 31850 | 31850 | 136 |
| 444 | 20231116 | 122900 | 10293885100 | 31850 | 31850 | 31900 | 31850 | 151 |
| 445 | 20231116 | 122800 | 10289074250 | 31850 | 31900 | 31900 | 31850 | 515 |
| 446 | 20231116 | 122700 | 10272668250 | 31900 | 31900 | 31900 | 31900 | 749 |
| 447 | 20231116 | 122600 | 10248775150 | 31950 | 31950 | 31950 | 31900 | 976 |
| 448 | 20231116 | 122500 | 10217635550 | 31950 | 31900 | 31950 | 31900 | 277 |
| 449 | 20231116 | 122400 | 10208791500 | 31950 | 31850 | 32000 | 31850 | 220 |
| 450 | 20231116 | 122300 | 10201764150 | 31850 | 31850 | 31850 | 31850 | 178 |
| 451 | 20231116 | 122200 | 10196094850 | 31850 | 31850 | 31900 | 31850 | 713 |
| 452 | 20231116 | 122100 | 10173383900 | 31850 | 31900 | 31900 | 31850 | 504 |
| 453 | 20231116 | 122000 | 10157309700 | 31900 | 31850 | 31900 | 31850 | 242 |
| 454 | 20231116 | 121900 | 10149594150 | 31850 | 31900 | 31900 | 31850 | 544 |
| 455 | 20231116 | 121800 | 10132266150 | 31900 | 31950 | 31950 | 31850 | 2937 |
| 456 | 20231116 | 121700 | 10038636650 | 31950 | 32050 | 32100 | 31950 | 3780 |
| 457 | 20231116 | 121600 | 9917682950 | 32050 | 32050 | 32100 | 32050 | 129 |
| 458 | 20231116 | 121500 | 9913548450 | 32050 | 32050 | 32100 | 32050 | 176 |
| 459 | 20231116 | 121400 | 9907902150 | 32100 | 32050 | 32100 | 32050 | 136 |
| 460 | 20231116 | 121300 | 9903540850 | 32050 | 32000 | 32050 | 32000 | 570 |
| 461 | 20231116 | 121200 | 9885279250 | 32000 | 32000 | 32050 | 32000 | 135 |
| 462 | 20231116 | 121100 | 9880958750 | 32000 | 32000 | 32050 | 32000 | 571 |
| 463 | 20231116 | 121000 | 9862671750 | 32000 | 32100 | 32100 | 32000 | 222 |
| 464 | 20231116 | 120900 | 9855556800 | 32100 | 31950 | 32100 | 31950 | 561 |
| 465 | 20231116 | 120800 | 9837591400 | 31950 | 31950 | 32000 | 31950 | 151 |
| 466 | 20231116 | 120700 | 9832764450 | 31950 | 31950 | 32000 | 31950 | 135 |
| 467 | 20231116 | 120600 | 9828449600 | 31950 | 31950 | 31950 | 31900 | 395 |
| 468 | 20231116 | 120500 | 9815836250 | 31950 | 31950 | 32000 | 31900 | 1440 |
| 469 | 20231116 | 120400 | 9769830300 | 31950 | 31900 | 31950 | 31900 | 359 |
| 470 | 20231116 | 120300 | 9758366000 | 31950 | 31900 | 32000 | 31900 | 910 |
| 471 | 20231116 | 120200 | 9729305500 | 31950 | 31950 | 32000 | 31950 | 1025 |
| 472 | 20231116 | 120100 | 9696556250 | 31950 | 31950 | 31950 | 31900 | 2973 |
| 473 | 20231116 | 120000 | 9601664000 | 31950 | 31950 | 32000 | 31900 | 696 |
| 474 | 20231116 | 115900 | 9579448650 | 31950 | 31950 | 32000 | 31950 | 492 |
| 475 | 20231116 | 115800 | 9563724900 | 32000 | 31950 | 32000 | 31900 | 570 |
| 476 | 20231116 | 115700 | 9545520400 | 31950 | 31900 | 31950 | 31900 | 433 |
| 477 | 20231116 | 115600 | 9531702800 | 31950 | 31950 | 32000 | 31900 | 706 |
| 478 | 20231116 | 115500 | 9509150550 | 31950 | 31900 | 31950 | 31900 | 478 |
| 479 | 20231116 | 115400 | 9493901100 | 31900 | 31950 | 31950 | 31900 | 142 |
| 480 | 20231116 | 115300 | 9489370650 | 31900 | 31950 | 31950 | 31900 | 233 |
| 481 | 20231116 | 115200 | 9481931650 | 31950 | 31950 | 31950 | 31900 | 496 |
| 482 | 20231116 | 115100 | 9466099100 | 31900 | 32050 | 32050 | 31900 | 2784 |
| 483 | 20231116 | 115000 | 9377073350 | 32050 | 32100 | 32100 | 32000 | 826 |
| 484 | 20231116 | 114900 | 9350612150 | 32100 | 32100 | 32100 | 32100 | 737 |
| 485 | 20231116 | 114800 | 9326954450 | 32150 | 32150 | 32150 | 32100 | 106 |
| 486 | 20231116 | 114700 | 9323551150 | 32150 | 32150 | 32250 | 32100 | 1227 |
| 487 | 20231116 | 114600 | 9284081950 | 32150 | 32150 | 32150 | 32100 | 73 |
| 488 | 20231116 | 114500 | 9281737100 | 32150 | 32150 | 32150 | 32100 | 365 |
| 489 | 20231116 | 114400 | 9270005950 | 32150 | 32150 | 32150 | 32150 | 521 |
| 490 | 20231116 | 114300 | 9253255800 | 32100 | 32050 | 32150 | 32050 | 142 |
| 491 | 20231116 | 114200 | 9248696850 | 32150 | 32050 | 32150 | 32050 | 854 |
| 492 | 20231116 | 114100 | 9221280800 | 32050 | 32050 | 32100 | 32050 | 877 |
| 493 | 20231116 | 114000 | 9193170700 | 32050 | 32050 | 32050 | 32000 | 737 |
| 494 | 20231116 | 113900 | 9169556500 | 32000 | 32000 | 32000 | 32000 | 359 |
| 495 | 20231116 | 113800 | 9158068500 | 32000 | 32000 | 32050 | 32000 | 154 |
| 496 | 20231116 | 113700 | 9153139100 | 32000 | 32100 | 32100 | 32000 | 1002 |
| 497 | 20231116 | 113600 | 9121021150 | 32100 | 32100 | 32100 | 32050 | 917 |
| 498 | 20231116 | 113500 | 9091618550 | 32050 | 32100 | 32100 | 32050 | 366 |
| 499 | 20231116 | 113400 | 9079887200 | 32050 | 32050 | 32050 | 32050 | 945 |
| 500 | 20231116 | 113300 | 9049599950 | 32000 | 32050 | 32100 | 32000 | 463 |
| 501 | 20231116 | 113200 | 9034773050 | 32050 | 32050 | 32100 | 32000 | 742 |
| 502 | 20231116 | 113100 | 9011005050 | 32150 | 32000 | 32150 | 32000 | 1395 |
| 503 | 20231116 | 113000 | 8966258000 | 31950 | 32000 | 32000 | 31950 | 505 |
| 504 | 20231116 | 112900 | 8950106350 | 32000 | 32000 | 32050 | 31950 | 863 |
| 505 | 20231116 | 112800 | 8922492100 | 32000 | 32000 | 32050 | 32000 | 635 |
| 506 | 20231116 | 112700 | 8902143600 | 32050 | 32000 | 32050 | 32000 | 904 |
| 507 | 20231116 | 112600 | 8873213200 | 32000 | 32000 | 32000 | 31950 | 1097 |
| 508 | 20231116 | 112500 | 8838123900 | 32000 | 32000 | 32050 | 32000 | 679 |
| 509 | 20231116 | 112400 | 8816393300 | 32050 | 32000 | 32050 | 32000 | 1097 |
| 510 | 20231116 | 112300 | 8781262800 | 32000 | 32000 | 32000 | 31950 | 990 |
| 511 | 20231116 | 112200 | 8749586050 | 32000 | 32000 | 32050 | 32000 | 717 |
| 512 | 20231116 | 112100 | 8726641850 | 32100 | 32100 | 32100 | 32000 | 120 |
| 513 | 20231116 | 112000 | 8722798450 | 32100 | 32050 | 32150 | 32000 | 686 |
| 514 | 20231116 | 111900 | 8700839100 | 32050 | 32100 | 32200 | 32000 | 2387 |
| 515 | 20231116 | 111800 | 8624421250 | 32250 | 32050 | 32250 | 32050 | 947 |
| 516 | 20231116 | 111700 | 8593998650 | 32050 | 32100 | 32100 | 32050 | 669 |
| 517 | 20231116 | 111600 | 8572530500 | 32100 | 32050 | 32200 | 32050 | 1056 |
| 518 | 20231116 | 111500 | 8538575750 | 32050 | 32050 | 32150 | 32050 | 1224 |
| 519 | 20231116 | 111400 | 8499257800 | 32000 | 31900 | 32050 | 31850 | 2062 |
| 520 | 20231116 | 111300 | 8433322250 | 31900 | 31900 | 31950 | 31850 | 545 |
| 521 | 20231116 | 111200 | 8415937450 | 31950 | 32000 | 32000 | 31900 | 235 |
| 522 | 20231116 | 111100 | 8408428000 | 32000 | 31850 | 32000 | 31850 | 2240 |
| 523 | 20231116 | 111000 | 8336883450 | 31850 | 31800 | 31900 | 31750 | 1138 |
| 524 | 20231116 | 110900 | 8300651400 | 31800 | 31700 | 31850 | 31700 | 1190 |
| 525 | 20231116 | 110800 | 8262858300 | 31700 | 31750 | 31750 | 31700 | 1010 |
| 526 | 20231116 | 110700 | 8230827450 | 31750 | 31700 | 31750 | 31650 | 793 |
| 527 | 20231116 | 110600 | 8205670450 | 31700 | 31650 | 31700 | 31650 | 858 |
| 528 | 20231116 | 110500 | 8178485050 | 31700 | 31700 | 31750 | 31600 | 3608 |
| 529 | 20231116 | 110400 | 8064226750 | 31700 | 31700 | 31750 | 31650 | 3311 |
| 530 | 20231116 | 110300 | 7959308750 | 31700 | 31750 | 31750 | 31700 | 1356 |
| 531 | 20231116 | 110200 | 7916274700 | 31750 | 31800 | 31800 | 31750 | 1062 |
| 532 | 20231116 | 110100 | 7882546300 | 31750 | 31900 | 31900 | 31750 | 2025 |
| 533 | 20231116 | 110000 | 7818163850 | 31850 | 31850 | 32000 | 31850 | 1835 |
| 534 | 20231116 | 105900 | 7759668450 | 31850 | 31850 | 31900 | 31800 | 668 |
| 535 | 20231116 | 105800 | 7738396250 | 31800 | 31850 | 31900 | 31800 | 1389 |
| 536 | 20231116 | 105700 | 7694158550 | 31850 | 31850 | 31900 | 31800 | 845 |
| 537 | 20231116 | 105600 | 7667265100 | 31850 | 31850 | 31900 | 31750 | 206 |
| 538 | 20231116 | 105500 | 7660710300 | 31850 | 31700 | 31850 | 31700 | 403 |
| 539 | 20231116 | 105400 | 7647889900 | 31700 | 31750 | 31850 | 31700 | 1335 |
| 540 | 20231116 | 105300 | 7605505850 | 31750 | 31800 | 31800 | 31700 | 874 |
| 541 | 20231116 | 105200 | 7577772550 | 31800 | 31750 | 31800 | 31650 | 699 |
| 542 | 20231116 | 105100 | 7555599700 | 31750 | 31750 | 31750 | 31600 | 7861 |
| 543 | 20231116 | 105000 | 7306637900 | 31750 | 31950 | 31950 | 31700 | 3619 |
| 544 | 20231116 | 104900 | 7191578600 | 31950 | 32050 | 32050 | 31850 | 2263 |
| 545 | 20231116 | 104800 | 7119400750 | 32050 | 32100 | 32100 | 31900 | 1832 |
| 546 | 20231116 | 104700 | 7060813500 | 32100 | 32100 | 32100 | 32000 | 1545 |
| 547 | 20231116 | 104600 | 7011309900 | 32100 | 31950 | 32100 | 31950 | 2297 |
| 548 | 20231116 | 104500 | 6937625750 | 32000 | 31900 | 32050 | 31900 | 1253 |
| 549 | 20231116 | 104400 | 6897566750 | 31900 | 31850 | 31900 | 31800 | 808 |
| 550 | 20231116 | 104300 | 6871806250 | 31850 | 31750 | 31850 | 31750 | 1617 |
| 551 | 20231116 | 104200 | 6820453800 | 31750 | 31750 | 31850 | 31700 | 1890 |
| 552 | 20231116 | 104100 | 6760441550 | 31750 | 31700 | 31800 | 31700 | 1048 |
| 553 | 20231116 | 104000 | 6727168850 | 31750 | 31850 | 31850 | 31700 | 3006 |
| 554 | 20231116 | 103900 | 6631788200 | 31800 | 31800 | 31850 | 31700 | 1722 |
| 555 | 20231116 | 103800 | 6577140900 | 31750 | 31750 | 31800 | 31750 | 1034 |
| 556 | 20231116 | 103700 | 6544303700 | 31800 | 31850 | 31900 | 31750 | 1817 |
| 557 | 20231116 | 103600 | 6486526250 | 31850 | 31800 | 31950 | 31800 | 3641 |
| 558 | 20231116 | 103500 | 6370479200 | 31800 | 31700 | 31800 | 31650 | 8339 |
| 559 | 20231116 | 103400 | 6106360300 | 31700 | 31850 | 31900 | 31700 | 16294 |
| 560 | 20231116 | 103300 | 5588632900 | 31900 | 32000 | 32000 | 31850 | 4707 |
| 561 | 20231116 | 103200 | 5438387050 | 31950 | 32000 | 32000 | 31950 | 909 |
| 562 | 20231116 | 103100 | 5409337050 | 32000 | 32000 | 32250 | 31950 | 3097 |
| 563 | 20231116 | 103000 | 5310170850 | 32000 | 32200 | 32250 | 32000 | 6392 |
| 564 | 20231116 | 102900 | 5105014200 | 32250 | 32250 | 32300 | 32200 | 513 |
| 565 | 20231116 | 102800 | 5088470650 | 32250 | 32300 | 32300 | 32200 | 1041 |
| 566 | 20231116 | 102700 | 5054915150 | 32300 | 32450 | 32500 | 32250 | 2347 |
| 567 | 20231116 | 102600 | 4978886050 | 32450 | 32400 | 32500 | 32400 | 990 |
| 568 | 20231116 | 102500 | 4946763300 | 32400 | 32250 | 32450 | 32250 | 3001 |
| 569 | 20231116 | 102400 | 4849608150 | 32300 | 32150 | 32300 | 32100 | 1849 |
| 570 | 20231116 | 102300 | 4790063750 | 32150 | 32200 | 32250 | 32150 | 354 |
| 571 | 20231116 | 102200 | 4778674900 | 32300 | 32250 | 32300 | 32200 | 392 |
| 572 | 20231116 | 102100 | 4766042150 | 32250 | 32250 | 32300 | 32150 | 2853 |
| 573 | 20231116 | 102000 | 4674205650 | 32250 | 32250 | 32350 | 32200 | 1274 |
| 574 | 20231116 | 101900 | 4633142350 | 32250 | 32150 | 32350 | 32100 | 1616 |
| 575 | 20231116 | 101800 | 4581121200 | 32150 | 32250 | 32250 | 32150 | 1572 |
| 576 | 20231116 | 101700 | 4530532800 | 32250 | 32300 | 32350 | 32200 | 2297 |
| 577 | 20231116 | 101600 | 4456411450 | 32350 | 32400 | 32400 | 32250 | 4480 |
| 578 | 20231116 | 101500 | 4311640250 | 32300 | 32100 | 32400 | 32100 | 4514 |
| 579 | 20231116 | 101400 | 4166087050 | 32100 | 32000 | 32100 | 32000 | 2736 |
| 580 | 20231116 | 101300 | 4078420550 | 32050 | 31950 | 32100 | 31900 | 1833 |
| 581 | 20231116 | 101200 | 4019845400 | 31900 | 31800 | 31950 | 31750 | 1405 |
| 582 | 20231116 | 101100 | 3975102150 | 31800 | 31800 | 31850 | 31750 | 5270 |
| 583 | 20231116 | 101000 | 3807715700 | 31800 | 31850 | 31850 | 31750 | 4522 |
| 584 | 20231116 | 100900 | 3663950350 | 31750 | 31900 | 31950 | 31750 | 7014 |
| 585 | 20231116 | 100800 | 3440434450 | 31900 | 31750 | 32000 | 31700 | 4993 |
| 586 | 20231116 | 100700 | 3281494200 | 31750 | 32000 | 32000 | 31650 | 21558 |
| 587 | 20231116 | 100600 | 2595415650 | 31950 | 32100 | 32150 | 31950 | 7253 |
| 588 | 20231116 | 100500 | 2363124400 | 32050 | 32200 | 32200 | 32050 | 5087 |
| 589 | 20231116 | 100400 | 2199669000 | 32150 | 31950 | 32200 | 31850 | 8935 |
| 590 | 20231116 | 100300 | 1913849500 | 31900 | 32450 | 32500 | 31900 | 25630 |
| 591 | 20231116 | 100200 | 1089961300 | 32400 | 32350 | 32550 | 32350 | 3043 |
| 592 | 20231116 | 100100 | 991247400 | 32450 | 32750 | 32750 | 32350 | 17792 |
| 593 | 20231116 | 100000 | 413149600 | 32800 | 32700 | 32900 | 32650 | 11648 |