34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 3 | 20231117 | 192000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20231117 | 191900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20231117 | 191800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20231117 | 191700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20231117 | 191600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20231117 | 191500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20231117 | 191400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20231117 | 191300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20231117 | 191200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20231117 | 191100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20231117 | 191000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20231117 | 190900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20231117 | 190800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20231117 | 190700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20231117 | 190600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20231117 | 190500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20231117 | 190400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20231117 | 190300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20231117 | 190200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20231117 | 190100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20231117 | 190000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20231117 | 185900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20231117 | 185800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20231117 | 185700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20231117 | 185600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20231117 | 185500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20231117 | 185400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20231117 | 185300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20231117 | 185200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20231117 | 185100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 33 | 20231117 | 185000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20231117 | 184900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20231117 | 184800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20231117 | 184700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20231117 | 184600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20231117 | 184500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20231117 | 184400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20231117 | 184300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20231117 | 184200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20231117 | 184100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20231117 | 184000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20231117 | 183900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20231117 | 183800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20231117 | 183700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20231117 | 183600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20231117 | 183500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20231117 | 183400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20231117 | 183300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20231117 | 183200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20231117 | 183100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20231117 | 183000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20231117 | 182900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20231117 | 182800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20231117 | 182700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20231117 | 182600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20231117 | 182500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20231117 | 182400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20231117 | 182300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20231117 | 182200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20231117 | 182100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 63 | 20231117 | 182000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20231117 | 181900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20231117 | 181800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20231117 | 181700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20231117 | 181600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20231117 | 181500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20231117 | 181400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20231117 | 181300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20231117 | 181200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20231117 | 181100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20231117 | 181000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20231117 | 180900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20231117 | 180800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20231117 | 180700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20231117 | 180600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20231117 | 180500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20231117 | 180400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20231117 | 180300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20231117 | 180200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20231117 | 180100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20231117 | 180000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20231117 | 175900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20231117 | 175800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20231117 | 175700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20231117 | 175600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20231117 | 175500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20231117 | 175400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20231117 | 175300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20231117 | 175200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20231117 | 175100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 93 | 20231117 | 175000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20231117 | 174900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20231117 | 174800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20231117 | 174700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20231117 | 174600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20231117 | 174500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20231117 | 174400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20231117 | 174300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20231117 | 174200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20231117 | 174100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20231117 | 174000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20231117 | 173900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20231117 | 173800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20231117 | 173700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20231117 | 173600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20231117 | 173500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20231117 | 173400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20231117 | 173300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20231117 | 173200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20231117 | 173100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20231117 | 173000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20231117 | 172900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20231117 | 172800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20231117 | 172700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20231117 | 172600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20231117 | 172500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20231117 | 172400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20231117 | 172300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20231117 | 172200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20231117 | 172100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 123 | 20231117 | 172000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20231117 | 171900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20231117 | 171800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20231117 | 171700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20231117 | 171600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20231117 | 171500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20231117 | 171400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20231117 | 171300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20231117 | 171200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20231117 | 171100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20231117 | 171000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20231117 | 170900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20231117 | 170800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20231117 | 170700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20231117 | 170600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20231117 | 170500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20231117 | 170400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20231117 | 170300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20231117 | 170200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20231117 | 170100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20231117 | 170000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20231117 | 165900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20231117 | 165800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20231117 | 165700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20231117 | 165600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20231117 | 165500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20231117 | 165400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20231117 | 165300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20231117 | 165200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20231117 | 165100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 153 | 20231117 | 165000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20231117 | 164900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20231117 | 164800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20231117 | 164700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20231117 | 164600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20231117 | 164500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20231117 | 164400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20231117 | 164300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20231117 | 164200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20231117 | 164100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20231117 | 164000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20231117 | 163900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20231117 | 163800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20231117 | 163700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20231117 | 163600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20231117 | 163500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20231117 | 163400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20231117 | 163300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20231117 | 163200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20231117 | 163100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20231117 | 163000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20231117 | 162900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20231117 | 162800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20231117 | 162700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20231117 | 162600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20231117 | 162500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20231117 | 162400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20231117 | 162300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20231117 | 162200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20231117 | 162100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 183 | 20231117 | 162000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20231117 | 161900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20231117 | 161800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20231117 | 161700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20231117 | 161600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20231117 | 161500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20231117 | 161400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20231117 | 161300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20231117 | 161200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20231117 | 161100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20231117 | 161000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20231117 | 160900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20231117 | 160800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20231117 | 160700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20231117 | 160600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20231117 | 160500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20231117 | 160400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20231117 | 160300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20231117 | 160200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20231117 | 160100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20231117 | 160000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20231117 | 155900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20231117 | 155800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20231117 | 155700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20231117 | 155600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20231117 | 155500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20231117 | 155400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20231117 | 155300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20231117 | 155200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20231117 | 155100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 213 | 20231117 | 155000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20231117 | 154900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20231117 | 154800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20231117 | 154700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20231117 | 154600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20231117 | 154500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20231117 | 154400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20231117 | 154300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20231117 | 154200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20231117 | 154100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20231117 | 154000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20231117 | 153900 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20231117 | 153800 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20231117 | 153700 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20231117 | 153600 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20231117 | 153500 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20231117 | 153400 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20231117 | 153300 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20231117 | 153200 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20231117 | 153100 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20231117 | 153000 | 23401688450 | 33950 | 33950 | 33950 | 33950 | 10607 |
| 234 | 20231117 | 152900 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20231117 | 152800 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20231117 | 152700 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20231117 | 152600 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20231117 | 152500 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20231117 | 152400 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20231117 | 152300 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20231117 | 152200 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20231117 | 152100 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 243 | 20231117 | 152000 | 23041580800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20231117 | 151900 | 23041580800 | 34050 | 34000 | 34050 | 33950 | 1996 |
| 245 | 20231117 | 151800 | 22973692700 | 34000 | 34100 | 34100 | 34000 | 1629 |
| 246 | 20231117 | 151700 | 22918243350 | 34100 | 34100 | 34150 | 33950 | 16093 |
| 247 | 20231117 | 151600 | 22370824200 | 34100 | 34100 | 34150 | 34000 | 4805 |
| 248 | 20231117 | 151500 | 22207351200 | 34150 | 34150 | 34150 | 34050 | 4025 |
| 249 | 20231117 | 151400 | 22070191850 | 34150 | 34150 | 34150 | 34100 | 543 |
| 250 | 20231117 | 151300 | 22051652050 | 34150 | 34150 | 34150 | 34100 | 795 |
| 251 | 20231117 | 151200 | 22024530500 | 34150 | 34150 | 34150 | 34100 | 360 |
| 252 | 20231117 | 151100 | 22012243350 | 34100 | 34100 | 34100 | 34050 | 954 |
| 253 | 20231117 | 151000 | 21979730000 | 34100 | 34100 | 34150 | 34050 | 1282 |
| 254 | 20231117 | 150900 | 21936039700 | 34100 | 34100 | 34150 | 34050 | 1190 |
| 255 | 20231117 | 150800 | 21895504200 | 34100 | 34200 | 34200 | 34050 | 1523 |
| 256 | 20231117 | 150700 | 21843563100 | 34150 | 34150 | 34200 | 34100 | 3324 |
| 257 | 20231117 | 150600 | 21730056850 | 34150 | 34350 | 34400 | 34150 | 5805 |
| 258 | 20231117 | 150500 | 21531252100 | 34400 | 34450 | 34450 | 34300 | 1809 |
| 259 | 20231117 | 150400 | 21469054400 | 34450 | 34400 | 34450 | 34350 | 1497 |
| 260 | 20231117 | 150300 | 21417528300 | 34400 | 34350 | 34400 | 34300 | 731 |
| 261 | 20231117 | 150200 | 21392396850 | 34350 | 34350 | 34350 | 34300 | 346 |
| 262 | 20231117 | 150100 | 21380512950 | 34350 | 34300 | 34350 | 34250 | 1153 |
| 263 | 20231117 | 150000 | 21340959900 | 34300 | 34250 | 34300 | 34200 | 486 |
| 264 | 20231117 | 145900 | 21324307650 | 34250 | 34300 | 34300 | 34200 | 689 |
| 265 | 20231117 | 145800 | 21300712850 | 34250 | 34250 | 34300 | 34250 | 339 |
| 266 | 20231117 | 145700 | 21289094050 | 34300 | 34300 | 34300 | 34200 | 937 |
| 267 | 20231117 | 145600 | 21256994950 | 34300 | 34300 | 34300 | 34250 | 579 |
| 268 | 20231117 | 145500 | 21237157000 | 34300 | 34250 | 34300 | 34200 | 1149 |
| 269 | 20231117 | 145400 | 21197800700 | 34250 | 34300 | 34300 | 34200 | 624 |
| 270 | 20231117 | 145300 | 21176429550 | 34250 | 34300 | 34300 | 34250 | 325 |
| 271 | 20231117 | 145200 | 21165285950 | 34300 | 34300 | 34350 | 34200 | 1264 |
| 272 | 20231117 | 145100 | 21121886300 | 34200 | 34300 | 34350 | 34200 | 361 |
| 273 | 20231117 | 145000 | 21109520500 | 34350 | 34300 | 34350 | 34250 | 740 |
| 274 | 20231117 | 144900 | 21084142150 | 34300 | 34350 | 34350 | 34300 | 362 |
| 275 | 20231117 | 144800 | 21071716650 | 34350 | 34350 | 34400 | 34250 | 413 |
| 276 | 20231117 | 144700 | 21057543000 | 34300 | 34150 | 34350 | 34150 | 814 |
| 277 | 20231117 | 144600 | 21029659350 | 34150 | 34150 | 34300 | 34150 | 3997 |
| 278 | 20231117 | 144500 | 20893016150 | 34200 | 34150 | 34200 | 34150 | 253 |
| 279 | 20231117 | 144400 | 20884366650 | 34150 | 34050 | 34200 | 34050 | 785 |
| 280 | 20231117 | 144300 | 20857585000 | 34200 | 34150 | 34200 | 34100 | 1000 |
| 281 | 20231117 | 144200 | 20823444600 | 34100 | 34050 | 34150 | 34050 | 524 |
| 282 | 20231117 | 144100 | 20805576500 | 34100 | 34050 | 34100 | 34000 | 577 |
| 283 | 20231117 | 144000 | 20785935750 | 34100 | 34000 | 34150 | 34000 | 242 |
| 284 | 20231117 | 143900 | 20777688300 | 34100 | 34150 | 34150 | 34000 | 1134 |
| 285 | 20231117 | 143800 | 20739096050 | 34150 | 34050 | 34150 | 34050 | 1386 |
| 286 | 20231117 | 143700 | 20691837500 | 34100 | 34100 | 34100 | 34050 | 827 |
| 287 | 20231117 | 143600 | 20663641050 | 34100 | 34100 | 34100 | 34050 | 384 |
| 288 | 20231117 | 143500 | 20650553450 | 34150 | 34100 | 34150 | 34050 | 1136 |
| 289 | 20231117 | 143400 | 20611819550 | 34100 | 34100 | 34150 | 34100 | 367 |
| 290 | 20231117 | 143300 | 20599296700 | 34100 | 34100 | 34150 | 34050 | 367 |
| 291 | 20231117 | 143200 | 20586774900 | 34150 | 34100 | 34150 | 34000 | 1854 |
| 292 | 20231117 | 143100 | 20523598950 | 34100 | 34050 | 34100 | 34000 | 492 |
| 293 | 20231117 | 143000 | 20506851950 | 34000 | 34100 | 34100 | 34000 | 184 |
| 294 | 20231117 | 142900 | 20500586400 | 34050 | 34050 | 34100 | 34000 | 5993 |
| 295 | 20231117 | 142800 | 20296760850 | 34100 | 34100 | 34100 | 34050 | 521 |
| 296 | 20231117 | 142700 | 20279014600 | 34050 | 34100 | 34100 | 34000 | 749 |
| 297 | 20231117 | 142600 | 20253506550 | 34100 | 34150 | 34150 | 34000 | 2434 |
| 298 | 20231117 | 142500 | 20170616950 | 34150 | 34150 | 34150 | 34050 | 393 |
| 299 | 20231117 | 142400 | 20157214250 | 34150 | 34100 | 34150 | 34100 | 410 |
| 300 | 20231117 | 142300 | 20143223850 | 34150 | 34100 | 34150 | 34050 | 547 |
| 301 | 20231117 | 142200 | 20124568100 | 34150 | 34150 | 34150 | 34100 | 309 |
| 302 | 20231117 | 142100 | 20114021100 | 34150 | 34150 | 34150 | 34050 | 156 |
| 303 | 20231117 | 142000 | 20108700350 | 34100 | 34150 | 34150 | 34050 | 998 |
| 304 | 20231117 | 141900 | 20074686400 | 34150 | 34150 | 34200 | 34100 | 737 |
| 305 | 20231117 | 141800 | 20049542500 | 34150 | 34150 | 34150 | 34100 | 197 |
| 306 | 20231117 | 141700 | 20042820550 | 34150 | 34100 | 34150 | 34050 | 711 |
| 307 | 20231117 | 141600 | 20018590200 | 34050 | 34100 | 34150 | 34050 | 575 |
| 308 | 20231117 | 141500 | 19998986800 | 34100 | 34100 | 34150 | 34050 | 2233 |
| 309 | 20231117 | 141400 | 19922832350 | 34150 | 34400 | 34400 | 34100 | 3601 |
| 310 | 20231117 | 141300 | 19799626500 | 34350 | 34450 | 34450 | 34300 | 3729 |
| 311 | 20231117 | 141200 | 19671377600 | 34450 | 34450 | 34500 | 34400 | 2573 |
| 312 | 20231117 | 141100 | 19582737900 | 34450 | 34350 | 34450 | 34350 | 1891 |
| 313 | 20231117 | 141000 | 19517685350 | 34350 | 34300 | 34400 | 34300 | 979 |
| 314 | 20231117 | 140900 | 19484062250 | 34300 | 34300 | 34300 | 34250 | 1077 |
| 315 | 20231117 | 140800 | 19447138050 | 34250 | 34250 | 34300 | 34200 | 376 |
| 316 | 20231117 | 140700 | 19434258050 | 34250 | 34250 | 34300 | 34200 | 416 |
| 317 | 20231117 | 140600 | 19420014550 | 34250 | 34300 | 34300 | 34200 | 865 |
| 318 | 20231117 | 140500 | 19390381700 | 34300 | 34200 | 34300 | 34200 | 751 |
| 319 | 20231117 | 140400 | 19364654050 | 34200 | 34250 | 34250 | 34200 | 393 |
| 320 | 20231117 | 140300 | 19351200200 | 34200 | 34200 | 34250 | 34200 | 379 |
| 321 | 20231117 | 140200 | 19338228400 | 34250 | 34200 | 34250 | 34150 | 254 |
| 322 | 20231117 | 140100 | 19329543000 | 34200 | 34200 | 34200 | 34150 | 414 |
| 323 | 20231117 | 140000 | 19315390500 | 34200 | 34100 | 34200 | 34100 | 724 |
| 324 | 20231117 | 135900 | 19290674950 | 34100 | 34100 | 34250 | 34100 | 552 |
| 325 | 20231117 | 135800 | 19271836600 | 34100 | 34200 | 34200 | 34100 | 835 |
| 326 | 20231117 | 135700 | 19243340100 | 34250 | 34250 | 34250 | 34100 | 737 |
| 327 | 20231117 | 135600 | 19218167100 | 34150 | 34200 | 34250 | 34100 | 516 |
| 328 | 20231117 | 135500 | 19200538000 | 34200 | 34250 | 34250 | 34150 | 546 |
| 329 | 20231117 | 135400 | 19181865750 | 34250 | 34100 | 34250 | 34050 | 1195 |
| 330 | 20231117 | 135300 | 19141055650 | 34050 | 34050 | 34150 | 34000 | 731 |
| 331 | 20231117 | 135200 | 19116133250 | 34050 | 34100 | 34150 | 34000 | 1511 |
| 332 | 20231117 | 135100 | 19064704400 | 34100 | 34100 | 34150 | 34050 | 1406 |
| 333 | 20231117 | 135000 | 19016757050 | 34150 | 34250 | 34250 | 34100 | 858 |
| 334 | 20231117 | 134900 | 18987438600 | 34150 | 34100 | 34250 | 34050 | 1166 |
| 335 | 20231117 | 134800 | 18947607500 | 34100 | 34150 | 34150 | 34000 | 561 |
| 336 | 20231117 | 134700 | 18928509500 | 34000 | 34050 | 34150 | 34000 | 1017 |
| 337 | 20231117 | 134600 | 18893904950 | 34000 | 34100 | 34150 | 34000 | 1476 |
| 338 | 20231117 | 134500 | 18843642250 | 34100 | 34100 | 34150 | 34050 | 782 |
| 339 | 20231117 | 134400 | 18816980950 | 34050 | 34100 | 34200 | 34050 | 880 |
| 340 | 20231117 | 134300 | 18786974850 | 34100 | 34100 | 34150 | 34050 | 786 |
| 341 | 20231117 | 134200 | 18760173600 | 34100 | 34050 | 34100 | 34000 | 752 |
| 342 | 20231117 | 134100 | 18734580850 | 34100 | 33850 | 34100 | 33800 | 983 |
| 343 | 20231117 | 134000 | 18701194550 | 33800 | 33900 | 33900 | 33800 | 784 |
| 344 | 20231117 | 133900 | 18674655850 | 33950 | 33900 | 33950 | 33850 | 1377 |
| 345 | 20231117 | 133800 | 18627975250 | 33950 | 33900 | 34000 | 33900 | 403 |
| 346 | 20231117 | 133700 | 18614304100 | 33950 | 34050 | 34050 | 33900 | 1237 |
| 347 | 20231117 | 133600 | 18572271300 | 34000 | 34000 | 34050 | 34000 | 1410 |
| 348 | 20231117 | 133500 | 18524326400 | 34000 | 34000 | 34100 | 34000 | 630 |
| 349 | 20231117 | 133400 | 18502899800 | 34150 | 34200 | 34200 | 33950 | 2368 |
| 350 | 20231117 | 133300 | 18422286600 | 34150 | 34250 | 34250 | 34150 | 631 |
| 351 | 20231117 | 133200 | 18400716950 | 34250 | 34150 | 34250 | 34150 | 2075 |
| 352 | 20231117 | 133100 | 18329703500 | 34200 | 34200 | 34200 | 34150 | 1271 |
| 353 | 20231117 | 133000 | 18286259750 | 34200 | 34250 | 34300 | 34150 | 1317 |
| 354 | 20231117 | 132900 | 18241186350 | 34250 | 34050 | 34250 | 34050 | 1383 |
| 355 | 20231117 | 132800 | 18193943050 | 34100 | 34100 | 34150 | 34100 | 1162 |
| 356 | 20231117 | 132700 | 18154309050 | 34100 | 34100 | 34150 | 34050 | 797 |
| 357 | 20231117 | 132600 | 18127127450 | 34150 | 34150 | 34200 | 34050 | 2657 |
| 358 | 20231117 | 132500 | 18036494250 | 34150 | 34050 | 34200 | 34000 | 1783 |
| 359 | 20231117 | 132400 | 17975700650 | 34050 | 33950 | 34050 | 33900 | 1468 |
| 360 | 20231117 | 132300 | 17925807550 | 33950 | 33750 | 34000 | 33700 | 10089 |
| 361 | 20231117 | 132200 | 17585520100 | 33750 | 33800 | 33900 | 33550 | 19166 |
| 362 | 20231117 | 132100 | 16940453350 | 33800 | 33850 | 33850 | 33650 | 6409 |
| 363 | 20231117 | 132000 | 16724248400 | 33850 | 33950 | 33950 | 33850 | 1746 |
| 364 | 20231117 | 131900 | 16665084900 | 33900 | 33850 | 33950 | 33850 | 595 |
| 365 | 20231117 | 131800 | 16644926150 | 33850 | 33850 | 33850 | 33800 | 1514 |
| 366 | 20231117 | 131700 | 16593742500 | 33850 | 33800 | 33900 | 33800 | 1527 |
| 367 | 20231117 | 131600 | 16542105700 | 33850 | 33850 | 33900 | 33800 | 5287 |
| 368 | 20231117 | 131500 | 16363285550 | 33850 | 33950 | 33950 | 33850 | 4130 |
| 369 | 20231117 | 131400 | 16223368650 | 33950 | 34050 | 34100 | 33900 | 11045 |
| 370 | 20231117 | 131300 | 15847746100 | 34050 | 34200 | 34200 | 34050 | 6420 |
| 371 | 20231117 | 131200 | 15628705850 | 34200 | 34150 | 34200 | 34150 | 972 |
| 372 | 20231117 | 131100 | 15595485600 | 34150 | 34150 | 34200 | 34150 | 611 |
| 373 | 20231117 | 131000 | 15574608300 | 34150 | 34200 | 34200 | 34150 | 864 |
| 374 | 20231117 | 130900 | 15545069900 | 34200 | 34150 | 34200 | 34150 | 956 |
| 375 | 20231117 | 130800 | 15512384050 | 34250 | 34150 | 34250 | 34150 | 865 |
| 376 | 20231117 | 130700 | 15482826450 | 34200 | 34150 | 34250 | 34150 | 970 |
| 377 | 20231117 | 130600 | 15449662850 | 34200 | 34150 | 34250 | 34150 | 2080 |
| 378 | 20231117 | 130500 | 15378580100 | 34150 | 34150 | 34200 | 34150 | 889 |
| 379 | 20231117 | 130400 | 15348219900 | 34200 | 34200 | 34250 | 34150 | 4110 |
| 380 | 20231117 | 130300 | 15207671900 | 34200 | 34250 | 34300 | 34200 | 739 |
| 381 | 20231117 | 130200 | 15182375100 | 34250 | 34250 | 34300 | 34250 | 441 |
| 382 | 20231117 | 130100 | 15167270750 | 34250 | 34300 | 34300 | 34250 | 409 |
| 383 | 20231117 | 130000 | 15153257100 | 34250 | 34250 | 34300 | 34250 | 556 |
| 384 | 20231117 | 125900 | 15134207500 | 34250 | 34200 | 34300 | 34200 | 1422 |
| 385 | 20231117 | 125800 | 15085502600 | 34200 | 34250 | 34250 | 34200 | 1240 |
| 386 | 20231117 | 125700 | 15043058950 | 34200 | 34250 | 34250 | 34200 | 2553 |
| 387 | 20231117 | 125600 | 14955671000 | 34250 | 34300 | 34300 | 34250 | 255 |
| 388 | 20231117 | 125500 | 14946933400 | 34250 | 34250 | 34300 | 34250 | 306 |
| 389 | 20231117 | 125400 | 14936452650 | 34250 | 34250 | 34300 | 34200 | 1292 |
| 390 | 20231117 | 125300 | 14892204200 | 34350 | 34350 | 34400 | 34200 | 4039 |
| 391 | 20231117 | 125200 | 14753825950 | 34350 | 34400 | 34400 | 34350 | 426 |
| 392 | 20231117 | 125100 | 14739180300 | 34400 | 34400 | 34400 | 34300 | 350 |
| 393 | 20231117 | 125000 | 14727148700 | 34450 | 34300 | 34450 | 34250 | 691 |
| 394 | 20231117 | 124900 | 14703449050 | 34300 | 34250 | 34300 | 34250 | 490 |
| 395 | 20231117 | 124800 | 14686646400 | 34300 | 34300 | 34400 | 34250 | 559 |
| 396 | 20231117 | 124700 | 14667489250 | 34400 | 34400 | 34400 | 34250 | 3453 |
| 397 | 20231117 | 124600 | 14548949800 | 34350 | 34400 | 34400 | 34350 | 1560 |
| 398 | 20231117 | 124500 | 14495292250 | 34400 | 34400 | 34400 | 34350 | 703 |
| 399 | 20231117 | 124400 | 14471116500 | 34400 | 34350 | 34400 | 34300 | 768 |
| 400 | 20231117 | 124300 | 14444731800 | 34350 | 34350 | 34350 | 34300 | 453 |
| 401 | 20231117 | 124200 | 14429174750 | 34300 | 34300 | 34350 | 34300 | 567 |
| 402 | 20231117 | 124100 | 14409722600 | 34300 | 34300 | 34350 | 34250 | 1047 |
| 403 | 20231117 | 124000 | 14373811450 | 34300 | 34250 | 34300 | 34200 | 895 |
| 404 | 20231117 | 123900 | 14343141750 | 34250 | 34300 | 34350 | 34200 | 5127 |
| 405 | 20231117 | 123800 | 14167449950 | 34350 | 34500 | 34500 | 34300 | 7288 |
| 406 | 20231117 | 123700 | 13916720450 | 34450 | 34450 | 34500 | 34450 | 1076 |
| 407 | 20231117 | 123600 | 13879636950 | 34450 | 34500 | 34500 | 34450 | 324 |
| 408 | 20231117 | 123500 | 13868474900 | 34500 | 34650 | 34700 | 34450 | 8989 |
| 409 | 20231117 | 123400 | 13557774150 | 34700 | 34700 | 34700 | 34650 | 105 |
| 410 | 20231117 | 123300 | 13554134600 | 34650 | 34650 | 34700 | 34650 | 183 |
| 411 | 20231117 | 123200 | 13547792200 | 34650 | 34700 | 34700 | 34650 | 565 |
| 412 | 20231117 | 123100 | 13528203400 | 34700 | 34650 | 34700 | 34650 | 542 |
| 413 | 20231117 | 123000 | 13509398050 | 34700 | 34650 | 34700 | 34650 | 355 |
| 414 | 20231117 | 122900 | 13497096100 | 34650 | 34650 | 34700 | 34650 | 348 |
| 415 | 20231117 | 122800 | 13485036600 | 34650 | 34650 | 34650 | 34650 | 18 |
| 416 | 20231117 | 122700 | 13484412900 | 34650 | 34700 | 34750 | 34650 | 601 |
| 417 | 20231117 | 122600 | 13463560650 | 34700 | 34750 | 34750 | 34700 | 180 |
| 418 | 20231117 | 122500 | 13457306600 | 34750 | 34700 | 34750 | 34650 | 267 |
| 419 | 20231117 | 122400 | 13448039300 | 34650 | 34650 | 34700 | 34650 | 401 |
| 420 | 20231117 | 122300 | 13434134250 | 34700 | 34600 | 34700 | 34600 | 538 |
| 421 | 20231117 | 122200 | 13415502450 | 34600 | 34550 | 34600 | 34550 | 863 |
| 422 | 20231117 | 122100 | 13385678000 | 34600 | 34600 | 34650 | 34550 | 1338 |
| 423 | 20231117 | 122000 | 13339417050 | 34600 | 34600 | 34600 | 34550 | 473 |
| 424 | 20231117 | 121900 | 13323059900 | 34600 | 34600 | 34600 | 34500 | 459 |
| 425 | 20231117 | 121800 | 13307199050 | 34550 | 34550 | 34600 | 34550 | 1145 |
| 426 | 20231117 | 121700 | 13267637800 | 34550 | 34500 | 34600 | 34500 | 586 |
| 427 | 20231117 | 121600 | 13247391800 | 34550 | 34500 | 34550 | 34500 | 1007 |
| 428 | 20231117 | 121500 | 13212627450 | 34500 | 34600 | 34600 | 34500 | 1221 |
| 429 | 20231117 | 121400 | 13170495650 | 34500 | 34500 | 34600 | 34500 | 1900 |
| 430 | 20231117 | 121300 | 13104871450 | 34500 | 34500 | 34600 | 34400 | 815 |
| 431 | 20231117 | 121200 | 13076766700 | 34400 | 34550 | 34550 | 34400 | 10203 |
| 432 | 20231117 | 121100 | 12725494600 | 34450 | 34550 | 34550 | 34450 | 1644 |
| 433 | 20231117 | 121000 | 12668776150 | 34500 | 34550 | 34600 | 34500 | 5390 |
| 434 | 20231117 | 120900 | 12482779400 | 34550 | 34650 | 34700 | 34550 | 5965 |
| 435 | 20231117 | 120800 | 12276390850 | 34650 | 34700 | 34700 | 34650 | 2125 |
| 436 | 20231117 | 120700 | 12202759550 | 34650 | 34700 | 34700 | 34650 | 1445 |
| 437 | 20231117 | 120600 | 12152681550 | 34650 | 34750 | 34800 | 34650 | 4931 |
| 438 | 20231117 | 120500 | 11981608050 | 34800 | 34800 | 34850 | 34750 | 2937 |
| 439 | 20231117 | 120400 | 11879420900 | 34850 | 34900 | 34900 | 34800 | 2598 |
| 440 | 20231117 | 120300 | 11788883050 | 34900 | 34950 | 34950 | 34900 | 1905 |
| 441 | 20231117 | 120200 | 11722397650 | 34950 | 34900 | 34950 | 34900 | 241 |
| 442 | 20231117 | 120100 | 11713978300 | 34950 | 34900 | 34950 | 34900 | 754 |
| 443 | 20231117 | 120000 | 11687646500 | 34900 | 34950 | 34950 | 34900 | 804 |
| 444 | 20231117 | 115900 | 11659556900 | 35000 | 34950 | 35000 | 34950 | 1009 |
| 445 | 20231117 | 115800 | 11624285300 | 35000 | 35100 | 35100 | 34950 | 3106 |
| 446 | 20231117 | 115700 | 11515549400 | 35100 | 35050 | 35100 | 35050 | 570 |
| 447 | 20231117 | 115600 | 11495544150 | 35050 | 35150 | 35150 | 35050 | 1361 |
| 448 | 20231117 | 115500 | 11447773100 | 35150 | 35100 | 35150 | 35100 | 401 |
| 449 | 20231117 | 115400 | 11433696250 | 35150 | 35150 | 35150 | 35100 | 225 |
| 450 | 20231117 | 115300 | 11425793350 | 35100 | 35150 | 35200 | 35100 | 324 |
| 451 | 20231117 | 115200 | 11414407900 | 35200 | 35200 | 35200 | 35150 | 296 |
| 452 | 20231117 | 115100 | 11404001850 | 35150 | 35150 | 35200 | 35150 | 470 |
| 453 | 20231117 | 115000 | 11387474150 | 35150 | 35200 | 35200 | 35100 | 272 |
| 454 | 20231117 | 114900 | 11377916050 | 35200 | 35150 | 35200 | 35150 | 366 |
| 455 | 20231117 | 114800 | 11365046300 | 35150 | 35250 | 35250 | 35150 | 142 |
| 456 | 20231117 | 114700 | 11360048100 | 35250 | 35200 | 35250 | 35150 | 103 |
| 457 | 20231117 | 114600 | 11356424850 | 35150 | 35100 | 35150 | 35100 | 604 |
| 458 | 20231117 | 114500 | 11335206150 | 35150 | 35150 | 35150 | 35100 | 96 |
| 459 | 20231117 | 114400 | 11331833300 | 35150 | 35150 | 35150 | 35100 | 260 |
| 460 | 20231117 | 114300 | 11322702100 | 35150 | 35150 | 35200 | 35100 | 316 |
| 461 | 20231117 | 114200 | 11311600900 | 35150 | 35250 | 35250 | 35150 | 2646 |
| 462 | 20231117 | 114100 | 11218468100 | 35300 | 35200 | 35300 | 35200 | 366 |
| 463 | 20231117 | 114000 | 11205556400 | 35250 | 35250 | 35250 | 35200 | 346 |
| 464 | 20231117 | 113900 | 11193368500 | 35300 | 35150 | 35300 | 35150 | 1213 |
| 465 | 20231117 | 113800 | 11150603600 | 35200 | 35150 | 35200 | 35100 | 670 |
| 466 | 20231117 | 113700 | 11127045850 | 35100 | 35050 | 35100 | 35050 | 773 |
| 467 | 20231117 | 113600 | 11099924850 | 35050 | 35100 | 35100 | 35050 | 76 |
| 468 | 20231117 | 113500 | 11097257400 | 35050 | 35050 | 35100 | 35050 | 177 |
| 469 | 20231117 | 113400 | 11091051300 | 35050 | 35100 | 35100 | 35050 | 410 |
| 470 | 20231117 | 113300 | 11076673950 | 35100 | 35050 | 35100 | 35050 | 105 |
| 471 | 20231117 | 113200 | 11072989300 | 35050 | 35100 | 35100 | 35050 | 139 |
| 472 | 20231117 | 113100 | 11068115050 | 35050 | 35050 | 35100 | 35050 | 340 |
| 473 | 20231117 | 113000 | 11056197400 | 35100 | 35000 | 35100 | 35000 | 1330 |
| 474 | 20231117 | 112900 | 11009591400 | 35000 | 35000 | 35050 | 35000 | 296 |
| 475 | 20231117 | 112800 | 10999223900 | 35000 | 35050 | 35100 | 35000 | 470 |
| 476 | 20231117 | 112700 | 10982748300 | 35050 | 35100 | 35100 | 35050 | 1669 |
| 477 | 20231117 | 112600 | 10924227500 | 35150 | 35150 | 35150 | 35050 | 677 |
| 478 | 20231117 | 112500 | 10900463550 | 35150 | 35100 | 35200 | 35100 | 500 |
| 479 | 20231117 | 112400 | 10882899750 | 35100 | 35050 | 35100 | 35050 | 496 |
| 480 | 20231117 | 112300 | 10865500500 | 35100 | 35050 | 35200 | 35050 | 621 |
| 481 | 20231117 | 112200 | 10843704000 | 35100 | 35050 | 35100 | 35050 | 436 |
| 482 | 20231117 | 112100 | 10828406250 | 35100 | 35100 | 35100 | 35050 | 290 |
| 483 | 20231117 | 112000 | 10818230050 | 35100 | 35100 | 35100 | 35000 | 470 |
| 484 | 20231117 | 111900 | 10801748900 | 35050 | 35000 | 35050 | 35000 | 569 |
| 485 | 20231117 | 111800 | 10781820350 | 35000 | 35050 | 35050 | 35000 | 224 |
| 486 | 20231117 | 111700 | 10773975150 | 35050 | 35050 | 35100 | 35000 | 403 |
| 487 | 20231117 | 111600 | 10759858850 | 35050 | 35050 | 35050 | 35000 | 404 |
| 488 | 20231117 | 111500 | 10745703100 | 35050 | 35000 | 35050 | 35000 | 296 |
| 489 | 20231117 | 111400 | 10735332500 | 35050 | 35000 | 35050 | 35000 | 929 |
| 490 | 20231117 | 111300 | 10702790000 | 35000 | 34950 | 35050 | 34950 | 710 |
| 491 | 20231117 | 111200 | 10677949500 | 34950 | 35000 | 35000 | 34950 | 159 |
| 492 | 20231117 | 111100 | 10672389450 | 34950 | 35050 | 35050 | 34950 | 333 |
| 493 | 20231117 | 111000 | 10660734150 | 35050 | 35000 | 35050 | 35000 | 426 |
| 494 | 20231117 | 110900 | 10645820250 | 35050 | 35000 | 35050 | 35000 | 613 |
| 495 | 20231117 | 110800 | 10624349550 | 35000 | 35050 | 35050 | 35000 | 691 |
| 496 | 20231117 | 110700 | 10600152300 | 35000 | 35100 | 35100 | 34900 | 2636 |
| 497 | 20231117 | 110600 | 10507874300 | 35050 | 35100 | 35100 | 35050 | 263 |
| 498 | 20231117 | 110500 | 10498648050 | 35100 | 35000 | 35100 | 35000 | 902 |
| 499 | 20231117 | 110400 | 10467050150 | 35050 | 35100 | 35100 | 34950 | 799 |
| 500 | 20231117 | 110300 | 10439084350 | 35100 | 35050 | 35100 | 34900 | 1628 |
| 501 | 20231117 | 110200 | 10382095900 | 35000 | 35050 | 35100 | 35000 | 738 |
| 502 | 20231117 | 110100 | 10356230150 | 35050 | 34950 | 35100 | 34850 | 2421 |
| 503 | 20231117 | 110000 | 10271510250 | 34950 | 34800 | 34950 | 34800 | 2928 |
| 504 | 20231117 | 105900 | 10169577300 | 34850 | 34850 | 34950 | 34800 | 1056 |
| 505 | 20231117 | 105800 | 10132777750 | 34850 | 34900 | 34900 | 34800 | 1174 |
| 506 | 20231117 | 105700 | 10091896100 | 34800 | 35000 | 35000 | 34800 | 5491 |
| 507 | 20231117 | 105600 | 9900318250 | 35000 | 35100 | 35100 | 35000 | 4983 |
| 508 | 20231117 | 105500 | 9725875500 | 35050 | 35050 | 35100 | 35050 | 1568 |
| 509 | 20231117 | 105400 | 9670897350 | 35050 | 35100 | 35150 | 35000 | 2340 |
| 510 | 20231117 | 105300 | 9588870800 | 35100 | 35050 | 35150 | 35050 | 654 |
| 511 | 20231117 | 105200 | 9565926850 | 35100 | 35100 | 35100 | 35000 | 3879 |
| 512 | 20231117 | 105100 | 9429961850 | 35150 | 35100 | 35150 | 35100 | 1574 |
| 513 | 20231117 | 105000 | 9374708650 | 35100 | 35150 | 35200 | 35100 | 685 |
| 514 | 20231117 | 104900 | 9350617650 | 35200 | 35300 | 35300 | 35150 | 444 |
| 515 | 20231117 | 104800 | 9335004900 | 35300 | 35400 | 35400 | 35100 | 2825 |
| 516 | 20231117 | 104700 | 9235593000 | 35400 | 35400 | 35450 | 35350 | 380 |
| 517 | 20231117 | 104600 | 9222142500 | 35450 | 35550 | 35550 | 35400 | 416 |
| 518 | 20231117 | 104500 | 9207380300 | 35550 | 35550 | 35550 | 35400 | 1576 |
| 519 | 20231117 | 104400 | 9151437400 | 35500 | 35400 | 35550 | 35400 | 1613 |
| 520 | 20231117 | 104300 | 9094191500 | 35400 | 35250 | 35450 | 35250 | 1488 |
| 521 | 20231117 | 104200 | 9041591900 | 35250 | 35250 | 35300 | 35050 | 3370 |
| 522 | 20231117 | 104100 | 8923181550 | 35250 | 35200 | 35250 | 35100 | 938 |
| 523 | 20231117 | 104000 | 8890223750 | 35150 | 35200 | 35250 | 35100 | 1275 |
| 524 | 20231117 | 103900 | 8845414100 | 35200 | 35100 | 35250 | 35050 | 3974 |
| 525 | 20231117 | 103800 | 8705763000 | 35050 | 35150 | 35200 | 35050 | 5043 |
| 526 | 20231117 | 103700 | 8528719950 | 35100 | 35200 | 35250 | 35100 | 4466 |
| 527 | 20231117 | 103600 | 8371626200 | 35200 | 35250 | 35250 | 35200 | 2080 |
| 528 | 20231117 | 103500 | 8298329100 | 35300 | 35250 | 35300 | 35250 | 2139 |
| 529 | 20231117 | 103400 | 8222925200 | 35300 | 35300 | 35300 | 35250 | 744 |
| 530 | 20231117 | 103300 | 8196666400 | 35300 | 35350 | 35400 | 35250 | 2752 |
| 531 | 20231117 | 103200 | 8099488800 | 35350 | 35400 | 35400 | 35300 | 1935 |
| 532 | 20231117 | 103100 | 8031068500 | 35400 | 35350 | 35400 | 35350 | 1589 |
| 533 | 20231117 | 103000 | 7974860200 | 35350 | 35400 | 35400 | 35350 | 556 |
| 534 | 20231117 | 102900 | 7955200100 | 35400 | 35350 | 35400 | 35350 | 733 |
| 535 | 20231117 | 102800 | 7929273000 | 35400 | 35350 | 35400 | 35350 | 434 |
| 536 | 20231117 | 102700 | 7913919650 | 35400 | 35300 | 35400 | 35300 | 1805 |
| 537 | 20231117 | 102600 | 7850111300 | 35350 | 35350 | 35400 | 35300 | 2032 |
| 538 | 20231117 | 102500 | 7778275450 | 35350 | 35400 | 35450 | 35350 | 2882 |
| 539 | 20231117 | 102400 | 7676345900 | 35450 | 35500 | 35500 | 35400 | 1534 |
| 540 | 20231117 | 102300 | 7621996450 | 35500 | 35550 | 35600 | 35450 | 1666 |
| 541 | 20231117 | 102200 | 7562873000 | 35500 | 35550 | 35550 | 35450 | 875 |
| 542 | 20231117 | 102100 | 7531807900 | 35500 | 35450 | 35550 | 35400 | 3445 |
| 543 | 20231117 | 102000 | 7409685750 | 35500 | 35550 | 35550 | 35450 | 1601 |
| 544 | 20231117 | 101900 | 7352839350 | 35550 | 35500 | 35550 | 35500 | 848 |
| 545 | 20231117 | 101800 | 7322717550 | 35550 | 35650 | 35650 | 35500 | 1223 |
| 546 | 20231117 | 101700 | 7279212500 | 35650 | 35650 | 35650 | 35600 | 574 |
| 547 | 20231117 | 101600 | 7258759400 | 35700 | 35700 | 35750 | 35650 | 547 |
| 548 | 20231117 | 101500 | 7239233450 | 35700 | 35700 | 35800 | 35700 | 1720 |
| 549 | 20231117 | 101400 | 7177763800 | 35750 | 35800 | 35850 | 35700 | 2422 |
| 550 | 20231117 | 101300 | 7091179650 | 35800 | 35700 | 35850 | 35700 | 719 |
| 551 | 20231117 | 101200 | 7065424800 | 35700 | 35750 | 35800 | 35600 | 762 |
| 552 | 20231117 | 101100 | 7038198900 | 35800 | 35450 | 35850 | 35450 | 5577 |
| 553 | 20231117 | 101000 | 6839092350 | 35550 | 35450 | 35550 | 35400 | 2254 |
| 554 | 20231117 | 100900 | 6759126850 | 35400 | 35450 | 35500 | 35400 | 1468 |
| 555 | 20231117 | 100800 | 6707136900 | 35500 | 35500 | 35500 | 35400 | 866 |
| 556 | 20231117 | 100700 | 6676432450 | 35500 | 35500 | 35550 | 35450 | 4981 |
| 557 | 20231117 | 100600 | 6499706900 | 35500 | 35550 | 35550 | 35450 | 974 |
| 558 | 20231117 | 100500 | 6465129550 | 35550 | 35500 | 35550 | 35500 | 470 |
| 559 | 20231117 | 100400 | 6448443450 | 35500 | 35400 | 35500 | 35400 | 2133 |
| 560 | 20231117 | 100300 | 6372844550 | 35450 | 35500 | 35550 | 35400 | 4447 |
| 561 | 20231117 | 100200 | 6215124500 | 35500 | 35750 | 35750 | 35500 | 13611 |
| 562 | 20231117 | 100100 | 5730807850 | 35750 | 35800 | 35800 | 35750 | 423 |
| 563 | 20231117 | 100000 | 5715685500 | 35750 | 35750 | 35800 | 35700 | 1603 |
| 564 | 20231117 | 095900 | 5658399450 | 35750 | 35750 | 35800 | 35750 | 525 |
| 565 | 20231117 | 095800 | 5639629950 | 35750 | 35750 | 35800 | 35700 | 520 |
| 566 | 20231117 | 095700 | 5621038800 | 35750 | 35750 | 35750 | 35700 | 2146 |
| 567 | 20231117 | 095600 | 5544409500 | 35700 | 35800 | 35800 | 35650 | 1452 |
| 568 | 20231117 | 095500 | 5492532750 | 35850 | 35800 | 35850 | 35750 | 548 |
| 569 | 20231117 | 095400 | 5472914300 | 35800 | 35700 | 35800 | 35700 | 1267 |
| 570 | 20231117 | 095300 | 5427576750 | 35750 | 35650 | 35750 | 35600 | 1737 |
| 571 | 20231117 | 095200 | 5365640850 | 35600 | 35650 | 35700 | 35550 | 2812 |
| 572 | 20231117 | 095100 | 5265533050 | 35650 | 35600 | 35700 | 35550 | 1339 |
| 573 | 20231117 | 095000 | 5217879750 | 35650 | 35950 | 35950 | 35600 | 10637 |
| 574 | 20231117 | 094900 | 4837898300 | 35950 | 35900 | 35950 | 35850 | 846 |
| 575 | 20231117 | 094800 | 4807531800 | 35850 | 36000 | 36050 | 35850 | 1134 |
| 576 | 20231117 | 094700 | 4766792300 | 36000 | 35900 | 36000 | 35850 | 1078 |
| 577 | 20231117 | 094600 | 4728076950 | 35850 | 35800 | 35950 | 35800 | 1862 |
| 578 | 20231117 | 094500 | 4661325000 | 35800 | 35900 | 35900 | 35800 | 1738 |
| 579 | 20231117 | 094400 | 4599052600 | 35900 | 35850 | 35950 | 35800 | 4019 |
| 580 | 20231117 | 094300 | 4454873600 | 35800 | 35800 | 35900 | 35800 | 1040 |
| 581 | 20231117 | 094200 | 4417635250 | 35850 | 35850 | 35900 | 35800 | 3610 |
| 582 | 20231117 | 094100 | 4288295050 | 35850 | 35900 | 35950 | 35800 | 2121 |
| 583 | 20231117 | 094000 | 4212218850 | 35900 | 35900 | 35900 | 35900 | 1690 |
| 584 | 20231117 | 093900 | 4151547850 | 35900 | 35950 | 35950 | 35900 | 690 |
| 585 | 20231117 | 093800 | 4126769650 | 35950 | 35950 | 35950 | 35900 | 1663 |
| 586 | 20231117 | 093700 | 4067020250 | 35950 | 36050 | 36050 | 35950 | 2102 |
| 587 | 20231117 | 093600 | 3991394700 | 36050 | 36200 | 36200 | 36000 | 1706 |
| 588 | 20231117 | 093500 | 3929867500 | 36150 | 36350 | 36400 | 36100 | 3107 |
| 589 | 20231117 | 093400 | 3817288250 | 36350 | 36250 | 36350 | 36250 | 587 |
| 590 | 20231117 | 093300 | 3795982300 | 36250 | 36150 | 36350 | 36100 | 1255 |
| 591 | 20231117 | 093200 | 3750505000 | 36150 | 36150 | 36200 | 36150 | 332 |
| 592 | 20231117 | 093100 | 3738502950 | 36150 | 36150 | 36200 | 36150 | 492 |
| 593 | 20231117 | 093000 | 3720713750 | 36150 | 35950 | 36150 | 35950 | 9820 |
| 594 | 20231117 | 092900 | 3366546000 | 35950 | 35950 | 36050 | 35850 | 6772 |
| 595 | 20231117 | 092800 | 3123407050 | 35950 | 36050 | 36100 | 35950 | 3341 |
| 596 | 20231117 | 092700 | 3003106700 | 36000 | 36150 | 36150 | 36000 | 6625 |
| 597 | 20231117 | 092600 | 2764071600 | 36150 | 36200 | 36200 | 36100 | 1158 |
| 598 | 20231117 | 092500 | 2722214550 | 36200 | 36200 | 36200 | 36150 | 837 |
| 599 | 20231117 | 092400 | 2691952600 | 36200 | 36250 | 36250 | 36150 | 923 |
| 600 | 20231117 | 092300 | 2658529300 | 36250 | 36200 | 36250 | 36150 | 2230 |
| 601 | 20231117 | 092200 | 2577867300 | 36200 | 36250 | 36250 | 36200 | 863 |
| 602 | 20231117 | 092100 | 2546611550 | 36350 | 36150 | 36350 | 36100 | 1437 |
| 603 | 20231117 | 092000 | 2494644300 | 36150 | 36200 | 36250 | 36100 | 5032 |
| 604 | 20231117 | 091900 | 2312679300 | 36200 | 36350 | 36450 | 36200 | 6635 |
| 605 | 20231117 | 091800 | 2072017500 | 36450 | 36400 | 36450 | 36350 | 1885 |
| 606 | 20231117 | 091700 | 2003380600 | 36350 | 36350 | 36400 | 36300 | 3013 |
| 607 | 20231117 | 091600 | 1893851750 | 36350 | 36350 | 36400 | 36300 | 2443 |
| 608 | 20231117 | 091500 | 1805041400 | 36350 | 36550 | 36550 | 36350 | 4264 |
| 609 | 20231117 | 091400 | 1649758650 | 36450 | 36500 | 36550 | 36450 | 1258 |
| 610 | 20231117 | 091300 | 1603852900 | 36500 | 36500 | 36600 | 36400 | 1758 |
| 611 | 20231117 | 091200 | 1539727400 | 36500 | 36600 | 36600 | 36450 | 1208 |
| 612 | 20231117 | 091100 | 1495570800 | 36600 | 36400 | 36600 | 36300 | 2415 |
| 613 | 20231117 | 091000 | 1407625050 | 36450 | 36300 | 36450 | 36250 | 2606 |
| 614 | 20231117 | 090900 | 1313052050 | 36300 | 36600 | 36600 | 36300 | 2409 |
| 615 | 20231117 | 090800 | 1225443400 | 36500 | 36700 | 36850 | 36500 | 2908 |
| 616 | 20231117 | 090700 | 1118747350 | 36600 | 36300 | 36700 | 36250 | 2804 |
| 617 | 20231117 | 090600 | 1016396350 | 36450 | 36350 | 36450 | 36250 | 2372 |
| 618 | 20231117 | 090500 | 930248150 | 36450 | 36750 | 36750 | 36400 | 1625 |
| 619 | 20231117 | 090400 | 870808700 | 36750 | 36750 | 36950 | 36350 | 3273 |
| 620 | 20231117 | 090300 | 750514200 | 36750 | 36300 | 36750 | 36300 | 2503 |
| 621 | 20231117 | 090200 | 659100300 | 36250 | 36500 | 36550 | 36200 | 4198 |
| 622 | 20231117 | 090100 | 506181750 | 36500 | 36250 | 36800 | 36250 | 2042 |
| 623 | 20231117 | 090000 | 431593200 | 36200 | 36900 | 36900 | 36150 | 11603 |