33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 3 | 20231116 | 201300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20231116 | 201200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20231116 | 201100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20231116 | 201000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20231116 | 200900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20231116 | 200800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20231116 | 200700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20231116 | 200600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20231116 | 200500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20231116 | 200400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20231116 | 200300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20231116 | 200200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20231116 | 200100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20231116 | 200000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20231116 | 195900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20231116 | 195800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20231116 | 195700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20231116 | 195600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20231116 | 195500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20231116 | 195400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20231116 | 195300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20231116 | 195200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20231116 | 195100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20231116 | 195000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20231116 | 194900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20231116 | 194800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20231116 | 194700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20231116 | 194600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20231116 | 194500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20231116 | 194400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 33 | 20231116 | 194300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20231116 | 194200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20231116 | 194100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20231116 | 194000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20231116 | 193900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20231116 | 193800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20231116 | 193700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20231116 | 193600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20231116 | 193500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20231116 | 193400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20231116 | 193300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20231116 | 193200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20231116 | 193100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20231116 | 193000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20231116 | 192900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20231116 | 192800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20231116 | 192700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20231116 | 192600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20231116 | 192500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20231116 | 192400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20231116 | 192300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20231116 | 192200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20231116 | 192100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20231116 | 192000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20231116 | 191900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20231116 | 191800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20231116 | 191700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20231116 | 191600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20231116 | 191500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20231116 | 191400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 63 | 20231116 | 191300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20231116 | 191200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20231116 | 191100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20231116 | 191000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20231116 | 190900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20231116 | 190800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20231116 | 190700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20231116 | 190600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20231116 | 190500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20231116 | 190400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20231116 | 190300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20231116 | 190200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20231116 | 190100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20231116 | 190000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20231116 | 185900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20231116 | 185800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20231116 | 185700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20231116 | 185600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20231116 | 185500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20231116 | 185400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20231116 | 185300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20231116 | 185200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20231116 | 185100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20231116 | 185000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20231116 | 184900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20231116 | 184800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20231116 | 184700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20231116 | 184600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20231116 | 184500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20231116 | 184400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 93 | 20231116 | 184300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20231116 | 184200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20231116 | 184100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20231116 | 184000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20231116 | 183900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20231116 | 183800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20231116 | 183700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20231116 | 183600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20231116 | 183500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20231116 | 183400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20231116 | 183300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20231116 | 183200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20231116 | 183100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20231116 | 183000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20231116 | 182900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20231116 | 182800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20231116 | 182700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20231116 | 182600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20231116 | 182500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20231116 | 182400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20231116 | 182300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20231116 | 182200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20231116 | 182100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20231116 | 182000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20231116 | 181900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20231116 | 181800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20231116 | 181700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20231116 | 181600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20231116 | 181500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20231116 | 181400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 123 | 20231116 | 181300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20231116 | 181200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20231116 | 181100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20231116 | 181000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20231116 | 180900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20231116 | 180800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20231116 | 180700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20231116 | 180600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20231116 | 180500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20231116 | 180400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20231116 | 180300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20231116 | 180200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20231116 | 180100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20231116 | 180000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20231116 | 175900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20231116 | 175800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20231116 | 175700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20231116 | 175600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20231116 | 175500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20231116 | 175400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20231116 | 175300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20231116 | 175200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20231116 | 175100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20231116 | 175000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20231116 | 174900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20231116 | 174800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20231116 | 174700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20231116 | 174600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20231116 | 174500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20231116 | 174400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 153 | 20231116 | 174300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20231116 | 174200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20231116 | 174100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20231116 | 174000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20231116 | 173900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20231116 | 173800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20231116 | 173700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20231116 | 173600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20231116 | 173500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20231116 | 173400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20231116 | 173300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20231116 | 173200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20231116 | 173100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20231116 | 173000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20231116 | 172900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20231116 | 172800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20231116 | 172700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20231116 | 172600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20231116 | 172500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20231116 | 172400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20231116 | 172300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20231116 | 172200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20231116 | 172100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20231116 | 172000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20231116 | 171900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20231116 | 171800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20231116 | 171700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20231116 | 171600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20231116 | 171500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20231116 | 171400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 183 | 20231116 | 171300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20231116 | 171200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20231116 | 171100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20231116 | 171000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20231116 | 170900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20231116 | 170800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20231116 | 170700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20231116 | 170600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20231116 | 170500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20231116 | 170400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20231116 | 170300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20231116 | 170200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20231116 | 170100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20231116 | 170000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20231116 | 165900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20231116 | 165800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20231116 | 165700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20231116 | 165600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20231116 | 165500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20231116 | 165400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20231116 | 165300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20231116 | 165200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20231116 | 165100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20231116 | 165000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20231116 | 164900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20231116 | 164800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20231116 | 164700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20231116 | 164600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20231116 | 164500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20231116 | 164400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 213 | 20231116 | 164300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20231116 | 164200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20231116 | 164100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20231116 | 164000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20231116 | 163900 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20231116 | 163800 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20231116 | 163700 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20231116 | 163600 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20231116 | 163500 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20231116 | 163400 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20231116 | 163300 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20231116 | 163200 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20231116 | 163100 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20231116 | 163000 | 8440105850 | 43800 | 43800 | 43800 | 43800 | 3612 |
| 227 | 20231116 | 162900 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20231116 | 162800 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20231116 | 162700 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20231116 | 162600 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20231116 | 162500 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20231116 | 162400 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20231116 | 162300 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20231116 | 162200 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20231116 | 162100 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20231116 | 162000 | 8281900250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20231116 | 161900 | 8281900250 | 43900 | 44000 | 44000 | 43900 | 417 |
| 238 | 20231116 | 161800 | 8263574750 | 44000 | 44000 | 44000 | 44000 | 159 |
| 239 | 20231116 | 161700 | 8256578750 | 44000 | 44000 | 44000 | 43950 | 417 |
| 240 | 20231116 | 161600 | 8238231500 | 43950 | 43950 | 44000 | 43950 | 149 |
| 241 | 20231116 | 161500 | 8231679500 | 44000 | 43950 | 44000 | 43900 | 517 |
| 242 | 20231116 | 161400 | 8208943900 | 43900 | 43950 | 44000 | 43900 | 165 |
| 243 | 20231116 | 161300 | 8201690250 | 43950 | 44000 | 44000 | 43900 | 180 |
| 244 | 20231116 | 161200 | 8193778300 | 43900 | 44000 | 44000 | 43900 | 157 |
| 245 | 20231116 | 161100 | 8186877950 | 44000 | 44000 | 44000 | 43900 | 423 |
| 246 | 20231116 | 161000 | 8168272450 | 43900 | 43950 | 44000 | 43900 | 196 |
| 247 | 20231116 | 160900 | 8159656900 | 44000 | 43950 | 44000 | 43900 | 279 |
| 248 | 20231116 | 160800 | 8147393250 | 43900 | 43900 | 43950 | 43850 | 192 |
| 249 | 20231116 | 160700 | 8138960100 | 43850 | 43800 | 43950 | 43800 | 426 |
| 250 | 20231116 | 160600 | 8120267400 | 43850 | 43850 | 43850 | 43800 | 111 |
| 251 | 20231116 | 160500 | 8115403250 | 43850 | 43850 | 43850 | 43750 | 258 |
| 252 | 20231116 | 160400 | 8104094000 | 43800 | 43750 | 43800 | 43750 | 278 |
| 253 | 20231116 | 160300 | 8091921800 | 43800 | 43800 | 43800 | 43750 | 167 |
| 254 | 20231116 | 160200 | 8084612150 | 43750 | 43800 | 43800 | 43750 | 169 |
| 255 | 20231116 | 160100 | 8077213100 | 43800 | 43750 | 43800 | 43700 | 336 |
| 256 | 20231116 | 160000 | 8062516750 | 43800 | 43800 | 43850 | 43700 | 679 |
| 257 | 20231116 | 155900 | 8032816350 | 43800 | 43900 | 43900 | 43800 | 201 |
| 258 | 20231116 | 155800 | 8023998150 | 43900 | 43850 | 43950 | 43850 | 310 |
| 259 | 20231116 | 155700 | 8010393050 | 43900 | 43900 | 43900 | 43850 | 131 |
| 260 | 20231116 | 155600 | 8004645450 | 43850 | 43850 | 43900 | 43800 | 180 |
| 261 | 20231116 | 155500 | 7996750300 | 43900 | 43950 | 43950 | 43850 | 145 |
| 262 | 20231116 | 155400 | 7990389150 | 43950 | 43950 | 43950 | 43850 | 140 |
| 263 | 20231116 | 155300 | 7984241150 | 43850 | 43900 | 43950 | 43850 | 659 |
| 264 | 20231116 | 155200 | 7955310100 | 43850 | 43800 | 43900 | 43800 | 252 |
| 265 | 20231116 | 155100 | 7944260800 | 43850 | 43850 | 43900 | 43800 | 165 |
| 266 | 20231116 | 155000 | 7937026150 | 43850 | 43850 | 43900 | 43800 | 199 |
| 267 | 20231116 | 154900 | 7928297850 | 43900 | 43850 | 43900 | 43800 | 143 |
| 268 | 20231116 | 154800 | 7922025350 | 43900 | 43850 | 43900 | 43850 | 186 |
| 269 | 20231116 | 154700 | 7913865600 | 43800 | 43800 | 43900 | 43800 | 148 |
| 270 | 20231116 | 154600 | 7907373950 | 43800 | 43850 | 43900 | 43800 | 186 |
| 271 | 20231116 | 154500 | 7899214350 | 43900 | 43850 | 43900 | 43750 | 218 |
| 272 | 20231116 | 154400 | 7889662250 | 43850 | 43800 | 43850 | 43750 | 355 |
| 273 | 20231116 | 154300 | 7874109450 | 43850 | 43850 | 43850 | 43750 | 299 |
| 274 | 20231116 | 154200 | 7861010300 | 43800 | 43800 | 43850 | 43800 | 175 |
| 275 | 20231116 | 154100 | 7853341900 | 43850 | 43800 | 43850 | 43800 | 201 |
| 276 | 20231116 | 154000 | 7844534650 | 43800 | 43850 | 43850 | 43750 | 212 |
| 277 | 20231116 | 153900 | 7835251350 | 43850 | 43800 | 43850 | 43750 | 219 |
| 278 | 20231116 | 153800 | 7825658150 | 43800 | 43800 | 43850 | 43750 | 116 |
| 279 | 20231116 | 153700 | 7820580250 | 43800 | 43850 | 43850 | 43750 | 212 |
| 280 | 20231116 | 153600 | 7811288050 | 43850 | 43700 | 43850 | 43700 | 256 |
| 281 | 20231116 | 153500 | 7800076100 | 43750 | 43800 | 43800 | 43750 | 141 |
| 282 | 20231116 | 153400 | 7793905400 | 43800 | 43800 | 43800 | 43750 | 204 |
| 283 | 20231116 | 153300 | 7784972650 | 43750 | 43700 | 43800 | 43700 | 237 |
| 284 | 20231116 | 153200 | 7774602900 | 43700 | 43700 | 43750 | 43650 | 140 |
| 285 | 20231116 | 153100 | 7768484150 | 43750 | 43600 | 43750 | 43600 | 291 |
| 286 | 20231116 | 153000 | 7755777200 | 43600 | 43700 | 43700 | 43600 | 1790 |
| 287 | 20231116 | 152900 | 7677654100 | 43750 | 43800 | 43800 | 43700 | 185 |
| 288 | 20231116 | 152800 | 7669566200 | 43750 | 43700 | 43750 | 43700 | 288 |
| 289 | 20231116 | 152700 | 7656973650 | 43750 | 43750 | 43800 | 43700 | 249 |
| 290 | 20231116 | 152600 | 7646087300 | 43750 | 43700 | 43800 | 43700 | 531 |
| 291 | 20231116 | 152500 | 7622862500 | 43700 | 43750 | 43800 | 43700 | 509 |
| 292 | 20231116 | 152400 | 7600611500 | 43750 | 43750 | 43800 | 43700 | 201 |
| 293 | 20231116 | 152300 | 7591821650 | 43750 | 43750 | 43850 | 43700 | 426 |
| 294 | 20231116 | 152200 | 7573191050 | 43750 | 43700 | 43850 | 43700 | 560 |
| 295 | 20231116 | 152100 | 7548668400 | 43700 | 43750 | 43750 | 43700 | 463 |
| 296 | 20231116 | 152000 | 7528429000 | 43700 | 43700 | 43750 | 43650 | 664 |
| 297 | 20231116 | 151900 | 7499437900 | 43700 | 43750 | 43750 | 43650 | 430 |
| 298 | 20231116 | 151800 | 7480638650 | 43750 | 43700 | 43750 | 43700 | 305 |
| 299 | 20231116 | 151700 | 7467300800 | 43700 | 43700 | 43750 | 43650 | 1292 |
| 300 | 20231116 | 151600 | 7410844050 | 43700 | 43750 | 43800 | 43700 | 472 |
| 301 | 20231116 | 151500 | 7390212300 | 43700 | 43800 | 43800 | 43700 | 1132 |
| 302 | 20231116 | 151400 | 7340713450 | 43750 | 43750 | 43800 | 43750 | 698 |
| 303 | 20231116 | 151300 | 7310167300 | 43800 | 43800 | 43850 | 43750 | 398 |
| 304 | 20231116 | 151200 | 7292748800 | 43800 | 43850 | 43850 | 43750 | 1032 |
| 305 | 20231116 | 151100 | 7247551750 | 43800 | 43850 | 43850 | 43800 | 123 |
| 306 | 20231116 | 151000 | 7242163900 | 43800 | 43850 | 43850 | 43800 | 1109 |
| 307 | 20231116 | 150900 | 7193582700 | 43900 | 43850 | 43900 | 43850 | 769 |
| 308 | 20231116 | 150800 | 7159856000 | 43900 | 43900 | 43900 | 43850 | 285 |
| 309 | 20231116 | 150700 | 7147352050 | 43950 | 43900 | 43950 | 43850 | 392 |
| 310 | 20231116 | 150600 | 7130157050 | 43900 | 43850 | 43950 | 43850 | 261 |
| 311 | 20231116 | 150500 | 7118703650 | 43900 | 43900 | 43900 | 43850 | 319 |
| 312 | 20231116 | 150400 | 7104702450 | 43850 | 43850 | 43950 | 43850 | 215 |
| 313 | 20231116 | 150300 | 7095271700 | 43900 | 43900 | 44000 | 43850 | 248 |
| 314 | 20231116 | 150200 | 7084379100 | 43850 | 43800 | 43900 | 43800 | 85 |
| 315 | 20231116 | 150100 | 7080649950 | 43850 | 43900 | 43950 | 43850 | 437 |
| 316 | 20231116 | 150000 | 7061462800 | 43850 | 43850 | 43950 | 43850 | 550 |
| 317 | 20231116 | 145900 | 7037328650 | 43900 | 43850 | 43900 | 43800 | 238 |
| 318 | 20231116 | 145800 | 7026889900 | 43850 | 43800 | 43850 | 43800 | 257 |
| 319 | 20231116 | 145700 | 7015629150 | 43850 | 43850 | 43900 | 43800 | 262 |
| 320 | 20231116 | 145600 | 7004138450 | 43850 | 43800 | 43850 | 43800 | 265 |
| 321 | 20231116 | 145500 | 6992519300 | 43850 | 43850 | 43900 | 43850 | 467 |
| 322 | 20231116 | 145400 | 6972040850 | 43900 | 43900 | 43950 | 43850 | 319 |
| 323 | 20231116 | 145300 | 6958045200 | 43900 | 43900 | 43950 | 43850 | 185 |
| 324 | 20231116 | 145200 | 6949926050 | 43950 | 43900 | 43950 | 43900 | 272 |
| 325 | 20231116 | 145100 | 6937983450 | 43950 | 43950 | 44000 | 43900 | 232 |
| 326 | 20231116 | 145000 | 6927784800 | 43900 | 44000 | 44000 | 43900 | 313 |
| 327 | 20231116 | 144900 | 6914030800 | 44000 | 43950 | 44000 | 43950 | 29 |
| 328 | 20231116 | 144800 | 6912755150 | 43950 | 43950 | 44000 | 43900 | 1238 |
| 329 | 20231116 | 144700 | 6858332000 | 43950 | 43950 | 44000 | 43900 | 617 |
| 330 | 20231116 | 144600 | 6831225950 | 43950 | 43950 | 44000 | 43950 | 138 |
| 331 | 20231116 | 144500 | 6825159600 | 44000 | 44050 | 44050 | 43950 | 108 |
| 332 | 20231116 | 144400 | 6820407150 | 44050 | 44050 | 44100 | 44000 | 279 |
| 333 | 20231116 | 144300 | 6808125350 | 44000 | 44100 | 44100 | 44000 | 551 |
| 334 | 20231116 | 144200 | 6783871700 | 44100 | 44050 | 44150 | 44050 | 413 |
| 335 | 20231116 | 144100 | 6765664100 | 44100 | 44200 | 44200 | 44100 | 263 |
| 336 | 20231116 | 144000 | 6754061250 | 44150 | 44200 | 44200 | 44100 | 175 |
| 337 | 20231116 | 143900 | 6746338200 | 44200 | 44100 | 44200 | 44050 | 41 |
| 338 | 20231116 | 143800 | 6744529200 | 44100 | 44100 | 44200 | 44100 | 552 |
| 339 | 20231116 | 143700 | 6720153500 | 44100 | 44200 | 44250 | 44050 | 372 |
| 340 | 20231116 | 143600 | 6703723550 | 44200 | 44050 | 44200 | 44050 | 272 |
| 341 | 20231116 | 143500 | 6691720500 | 44100 | 44050 | 44150 | 44050 | 327 |
| 342 | 20231116 | 143400 | 6677300100 | 44050 | 44000 | 44050 | 43950 | 221 |
| 343 | 20231116 | 143300 | 6667577850 | 44050 | 44000 | 44050 | 44000 | 276 |
| 344 | 20231116 | 143200 | 6655432150 | 44050 | 44000 | 44100 | 43950 | 301 |
| 345 | 20231116 | 143100 | 6642175550 | 43950 | 44150 | 44150 | 43950 | 199 |
| 346 | 20231116 | 143000 | 6633414800 | 44150 | 44100 | 44200 | 44100 | 146 |
| 347 | 20231116 | 142900 | 6626973450 | 44050 | 44100 | 44150 | 44000 | 151 |
| 348 | 20231116 | 142800 | 6620319100 | 44100 | 44200 | 44200 | 44100 | 546 |
| 349 | 20231116 | 142700 | 6596199700 | 44200 | 44100 | 44250 | 44050 | 334 |
| 350 | 20231116 | 142600 | 6581461950 | 44050 | 44050 | 44050 | 44000 | 205 |
| 351 | 20231116 | 142500 | 6572432200 | 44000 | 43950 | 44000 | 43900 | 508 |
| 352 | 20231116 | 142400 | 6550107800 | 43850 | 44000 | 44050 | 43850 | 90 |
| 353 | 20231116 | 142300 | 6546148650 | 44000 | 43950 | 44000 | 43850 | 283 |
| 354 | 20231116 | 142200 | 6533712400 | 43850 | 43900 | 43900 | 43850 | 210 |
| 355 | 20231116 | 142100 | 6524497900 | 43900 | 43950 | 44000 | 43900 | 183 |
| 356 | 20231116 | 142000 | 6516457150 | 43950 | 43850 | 44000 | 43800 | 616 |
| 357 | 20231116 | 141900 | 6489433950 | 43850 | 43950 | 43950 | 43850 | 232 |
| 358 | 20231116 | 141800 | 6479257550 | 43850 | 43800 | 43950 | 43800 | 717 |
| 359 | 20231116 | 141700 | 6447785800 | 43800 | 43900 | 44000 | 43800 | 2745 |
| 360 | 20231116 | 141600 | 6327428150 | 43900 | 43950 | 43950 | 43850 | 236 |
| 361 | 20231116 | 141500 | 6317067400 | 44000 | 43950 | 44000 | 43900 | 299 |
| 362 | 20231116 | 141400 | 6303926900 | 43950 | 43900 | 44000 | 43900 | 237 |
| 363 | 20231116 | 141300 | 6293513450 | 43950 | 43900 | 43950 | 43850 | 332 |
| 364 | 20231116 | 141200 | 6278930050 | 43850 | 43950 | 43950 | 43850 | 456 |
| 365 | 20231116 | 141100 | 6258928300 | 43950 | 43850 | 44000 | 43850 | 333 |
| 366 | 20231116 | 141000 | 6244290750 | 43950 | 43950 | 43950 | 43850 | 937 |
| 367 | 20231116 | 140900 | 6203171000 | 43900 | 43800 | 43900 | 43800 | 260 |
| 368 | 20231116 | 140800 | 6191766250 | 43850 | 43850 | 43950 | 43800 | 608 |
| 369 | 20231116 | 140700 | 6165099500 | 43800 | 43850 | 43850 | 43750 | 2183 |
| 370 | 20231116 | 140600 | 6069458200 | 43900 | 43850 | 43900 | 43800 | 2965 |
| 371 | 20231116 | 140500 | 5939385800 | 43850 | 43950 | 44050 | 43850 | 1380 |
| 372 | 20231116 | 140400 | 5878770600 | 43950 | 43950 | 44050 | 43950 | 874 |
| 373 | 20231116 | 140300 | 5840311250 | 43950 | 44000 | 44000 | 43950 | 273 |
| 374 | 20231116 | 140200 | 5828309150 | 44000 | 44000 | 44000 | 43950 | 984 |
| 375 | 20231116 | 140100 | 5785059750 | 44000 | 44000 | 44050 | 43950 | 851 |
| 376 | 20231116 | 140000 | 5747616600 | 44000 | 44050 | 44050 | 44000 | 207 |
| 377 | 20231116 | 135900 | 5738507250 | 44000 | 44000 | 44050 | 44000 | 232 |
| 378 | 20231116 | 135800 | 5728296950 | 44000 | 44100 | 44100 | 44000 | 475 |
| 379 | 20231116 | 135700 | 5707363650 | 44100 | 44050 | 44100 | 44000 | 309 |
| 380 | 20231116 | 135600 | 5693759000 | 44000 | 44100 | 44100 | 44000 | 1369 |
| 381 | 20231116 | 135500 | 5633490600 | 44050 | 44100 | 44150 | 44050 | 404 |
| 382 | 20231116 | 135400 | 5615675850 | 44100 | 44100 | 44150 | 44050 | 277 |
| 383 | 20231116 | 135300 | 5603468550 | 44100 | 44150 | 44150 | 44100 | 161 |
| 384 | 20231116 | 135200 | 5596367200 | 44150 | 44100 | 44200 | 44100 | 306 |
| 385 | 20231116 | 135100 | 5582854900 | 44150 | 44100 | 44200 | 44100 | 92 |
| 386 | 20231116 | 135000 | 5578795800 | 44200 | 44100 | 44200 | 44100 | 288 |
| 387 | 20231116 | 134900 | 5566087700 | 44100 | 44100 | 44150 | 44050 | 350 |
| 388 | 20231116 | 134800 | 5550657000 | 44150 | 44150 | 44150 | 44100 | 188 |
| 389 | 20231116 | 134700 | 5542365200 | 44100 | 44150 | 44150 | 44100 | 78 |
| 390 | 20231116 | 134600 | 5538922750 | 44150 | 44250 | 44250 | 44150 | 273 |
| 391 | 20231116 | 134500 | 5526851550 | 44200 | 44200 | 44200 | 44100 | 391 |
| 392 | 20231116 | 134400 | 5509599250 | 44200 | 44100 | 44250 | 44100 | 197 |
| 393 | 20231116 | 134300 | 5500902850 | 44150 | 44150 | 44250 | 44100 | 145 |
| 394 | 20231116 | 134200 | 5494499100 | 44250 | 44150 | 44300 | 44050 | 631 |
| 395 | 20231116 | 134100 | 5466637700 | 44150 | 44250 | 44250 | 44150 | 124 |
| 396 | 20231116 | 134000 | 5461157750 | 44200 | 44250 | 44250 | 44200 | 258 |
| 397 | 20231116 | 133900 | 5449745850 | 44250 | 44200 | 44300 | 44150 | 548 |
| 398 | 20231116 | 133800 | 5425531200 | 44200 | 44250 | 44250 | 44150 | 310 |
| 399 | 20231116 | 133700 | 5411830650 | 44200 | 44300 | 44300 | 44200 | 250 |
| 400 | 20231116 | 133600 | 5400774150 | 44300 | 44250 | 44350 | 44200 | 279 |
| 401 | 20231116 | 133500 | 5388426550 | 44250 | 44300 | 44300 | 44250 | 223 |
| 402 | 20231116 | 133400 | 5378558450 | 44250 | 44250 | 44300 | 44250 | 194 |
| 403 | 20231116 | 133300 | 5369972400 | 44250 | 44200 | 44300 | 44150 | 339 |
| 404 | 20231116 | 133200 | 5354990600 | 44200 | 44250 | 44300 | 44200 | 279 |
| 405 | 20231116 | 133100 | 5342645500 | 44250 | 44250 | 44350 | 44200 | 147 |
| 406 | 20231116 | 133000 | 5336142350 | 44250 | 44250 | 44300 | 44200 | 304 |
| 407 | 20231116 | 132900 | 5322699300 | 44250 | 44200 | 44250 | 44200 | 383 |
| 408 | 20231116 | 132800 | 5305769000 | 44250 | 44250 | 44350 | 44250 | 144 |
| 409 | 20231116 | 132700 | 5299396200 | 44250 | 44350 | 44350 | 44250 | 195 |
| 410 | 20231116 | 132600 | 5290760750 | 44350 | 44250 | 44350 | 44250 | 521 |
| 411 | 20231116 | 132500 | 5267690300 | 44250 | 44250 | 44300 | 44250 | 160 |
| 412 | 20231116 | 132400 | 5260609000 | 44300 | 44300 | 44300 | 44250 | 277 |
| 413 | 20231116 | 132300 | 5248346400 | 44300 | 44300 | 44300 | 44250 | 249 |
| 414 | 20231116 | 132200 | 5237324350 | 44300 | 44300 | 44400 | 44300 | 363 |
| 415 | 20231116 | 132100 | 5221239800 | 44300 | 44350 | 44400 | 44300 | 284 |
| 416 | 20231116 | 132000 | 5208643700 | 44300 | 44250 | 44350 | 44250 | 380 |
| 417 | 20231116 | 131900 | 5191810950 | 44250 | 44400 | 44400 | 44250 | 240 |
| 418 | 20231116 | 131800 | 5181181050 | 44350 | 44300 | 44400 | 44300 | 118 |
| 419 | 20231116 | 131700 | 5175950750 | 44300 | 44300 | 44350 | 44300 | 138 |
| 420 | 20231116 | 131600 | 5169836850 | 44300 | 44350 | 44350 | 44300 | 262 |
| 421 | 20231116 | 131500 | 5158228700 | 44300 | 44350 | 44400 | 44300 | 320 |
| 422 | 20231116 | 131400 | 5144039200 | 44350 | 44350 | 44350 | 44300 | 196 |
| 423 | 20231116 | 131300 | 5135346800 | 44300 | 44300 | 44350 | 44300 | 291 |
| 424 | 20231116 | 131200 | 5122451650 | 44300 | 44300 | 44350 | 44300 | 159 |
| 425 | 20231116 | 131100 | 5115406550 | 44350 | 44300 | 44350 | 44300 | 288 |
| 426 | 20231116 | 131000 | 5102639850 | 44300 | 44300 | 44350 | 44300 | 202 |
| 427 | 20231116 | 130900 | 5093690500 | 44300 | 44350 | 44400 | 44300 | 136 |
| 428 | 20231116 | 130800 | 5087660350 | 44350 | 44350 | 44400 | 44300 | 476 |
| 429 | 20231116 | 130700 | 5066552600 | 44350 | 44300 | 44350 | 44300 | 282 |
| 430 | 20231116 | 130600 | 5054057800 | 44300 | 44300 | 44450 | 44300 | 773 |
| 431 | 20231116 | 130500 | 5019739050 | 44350 | 44300 | 44400 | 44300 | 158 |
| 432 | 20231116 | 130400 | 5012733600 | 44350 | 44300 | 44400 | 44300 | 434 |
| 433 | 20231116 | 130300 | 4993490050 | 44300 | 44350 | 44450 | 44300 | 233 |
| 434 | 20231116 | 130200 | 4983157850 | 44400 | 44400 | 44450 | 44350 | 418 |
| 435 | 20231116 | 130100 | 4964601750 | 44400 | 44350 | 44450 | 44350 | 352 |
| 436 | 20231116 | 130000 | 4948973450 | 44400 | 44550 | 44550 | 44350 | 721 |
| 437 | 20231116 | 125900 | 4916925150 | 44550 | 44500 | 44600 | 44500 | 422 |
| 438 | 20231116 | 125800 | 4898141200 | 44500 | 44250 | 44500 | 44250 | 1358 |
| 439 | 20231116 | 125700 | 4837813300 | 44300 | 44250 | 44300 | 44250 | 272 |
| 440 | 20231116 | 125600 | 4825774850 | 44250 | 44300 | 44400 | 44250 | 476 |
| 441 | 20231116 | 125500 | 4804698600 | 44300 | 44150 | 44300 | 44150 | 302 |
| 442 | 20231116 | 125400 | 4791339900 | 44150 | 44100 | 44200 | 44100 | 248 |
| 443 | 20231116 | 125300 | 4780394200 | 44100 | 44150 | 44250 | 44100 | 381 |
| 444 | 20231116 | 125200 | 4763570400 | 44200 | 44150 | 44200 | 44100 | 66 |
| 445 | 20231116 | 125100 | 4760656650 | 44150 | 44200 | 44200 | 44150 | 155 |
| 446 | 20231116 | 125000 | 4753813200 | 44150 | 44150 | 44200 | 44100 | 386 |
| 447 | 20231116 | 124900 | 4736780950 | 44150 | 44200 | 44250 | 44100 | 494 |
| 448 | 20231116 | 124800 | 4714962900 | 44150 | 44100 | 44150 | 44050 | 117 |
| 449 | 20231116 | 124700 | 4709801250 | 44100 | 44200 | 44200 | 44050 | 226 |
| 450 | 20231116 | 124600 | 4699830750 | 44250 | 44100 | 44250 | 44050 | 106 |
| 451 | 20231116 | 124500 | 4695151250 | 44050 | 44050 | 44100 | 44000 | 310 |
| 452 | 20231116 | 124400 | 4681498850 | 44100 | 44100 | 44100 | 44050 | 21 |
| 453 | 20231116 | 124300 | 4680573000 | 44100 | 44050 | 44100 | 44050 | 508 |
| 454 | 20231116 | 124200 | 4658188850 | 44050 | 43950 | 44100 | 43950 | 195 |
| 455 | 20231116 | 124100 | 4649601450 | 44000 | 44050 | 44050 | 43950 | 2113 |
| 456 | 20231116 | 124000 | 4556631150 | 44000 | 44050 | 44050 | 44000 | 747 |
| 457 | 20231116 | 123900 | 4523755800 | 44050 | 44050 | 44050 | 44000 | 152 |
| 458 | 20231116 | 123800 | 4517065650 | 44100 | 44050 | 44100 | 44050 | 619 |
| 459 | 20231116 | 123700 | 4489797500 | 44100 | 44050 | 44100 | 44050 | 362 |
| 460 | 20231116 | 123600 | 4473845250 | 44100 | 44100 | 44100 | 44050 | 326 |
| 461 | 20231116 | 123500 | 4459473950 | 44050 | 44200 | 44200 | 44050 | 650 |
| 462 | 20231116 | 123400 | 4430815350 | 44200 | 44100 | 44200 | 44100 | 729 |
| 463 | 20231116 | 123300 | 4398661650 | 44100 | 44100 | 44150 | 44100 | 85 |
| 464 | 20231116 | 123200 | 4394911950 | 44150 | 44150 | 44150 | 44100 | 186 |
| 465 | 20231116 | 123100 | 4386705050 | 44150 | 44150 | 44200 | 44150 | 50 |
| 466 | 20231116 | 123000 | 4384497250 | 44100 | 44200 | 44200 | 44100 | 496 |
| 467 | 20231116 | 122900 | 4362588550 | 44150 | 44200 | 44200 | 44150 | 76 |
| 468 | 20231116 | 122800 | 4359232800 | 44150 | 44100 | 44150 | 44100 | 276 |
| 469 | 20231116 | 122700 | 4347053900 | 44100 | 44100 | 44200 | 44100 | 209 |
| 470 | 20231116 | 122600 | 4337830400 | 44100 | 44100 | 44150 | 44100 | 95 |
| 471 | 20231116 | 122500 | 4333639350 | 44100 | 44100 | 44150 | 44100 | 226 |
| 472 | 20231116 | 122400 | 4323667700 | 44150 | 44150 | 44150 | 44100 | 177 |
| 473 | 20231116 | 122300 | 4315857050 | 44200 | 44100 | 44200 | 44100 | 236 |
| 474 | 20231116 | 122200 | 4305438150 | 44100 | 44150 | 44150 | 44100 | 196 |
| 475 | 20231116 | 122100 | 4296788950 | 44150 | 44150 | 44150 | 44100 | 289 |
| 476 | 20231116 | 122000 | 4284039200 | 44150 | 44150 | 44200 | 44150 | 80 |
| 477 | 20231116 | 121900 | 4280506900 | 44150 | 44200 | 44200 | 44100 | 323 |
| 478 | 20231116 | 121800 | 4266243350 | 44150 | 44150 | 44200 | 44150 | 373 |
| 479 | 20231116 | 121700 | 4249774200 | 44150 | 44150 | 44200 | 44150 | 320 |
| 480 | 20231116 | 121600 | 4235637950 | 44150 | 44200 | 44300 | 44150 | 230 |
| 481 | 20231116 | 121500 | 4225463500 | 44200 | 44200 | 44200 | 44150 | 224 |
| 482 | 20231116 | 121400 | 4215565500 | 44200 | 44150 | 44200 | 44150 | 277 |
| 483 | 20231116 | 121300 | 4203325400 | 44200 | 44150 | 44200 | 44150 | 333 |
| 484 | 20231116 | 121200 | 4188614800 | 44150 | 44150 | 44200 | 44150 | 362 |
| 485 | 20231116 | 121100 | 4172621350 | 44150 | 44250 | 44300 | 44150 | 420 |
| 486 | 20231116 | 121000 | 4154050550 | 44200 | 44300 | 44300 | 44200 | 243 |
| 487 | 20231116 | 120900 | 4143295550 | 44250 | 44150 | 44250 | 44150 | 268 |
| 488 | 20231116 | 120800 | 4131451600 | 44150 | 44300 | 44350 | 44150 | 664 |
| 489 | 20231116 | 120700 | 4102091800 | 44300 | 44300 | 44300 | 44300 | 90 |
| 490 | 20231116 | 120600 | 4098104800 | 44300 | 44200 | 44450 | 44200 | 379 |
| 491 | 20231116 | 120500 | 4081321200 | 44200 | 44250 | 44250 | 44200 | 28 |
| 492 | 20231116 | 120400 | 4080083300 | 44250 | 44250 | 44250 | 44200 | 557 |
| 493 | 20231116 | 120300 | 4055440400 | 44300 | 44300 | 44300 | 44250 | 202 |
| 494 | 20231116 | 120200 | 4046494550 | 44300 | 44300 | 44300 | 44250 | 172 |
| 495 | 20231116 | 120100 | 4038880450 | 44250 | 44300 | 44300 | 44250 | 126 |
| 496 | 20231116 | 120000 | 4033304100 | 44250 | 44300 | 44300 | 44250 | 390 |
| 497 | 20231116 | 115900 | 4016035500 | 44300 | 44350 | 44350 | 44300 | 55 |
| 498 | 20231116 | 115800 | 4013598200 | 44350 | 44250 | 44350 | 44250 | 319 |
| 499 | 20231116 | 115700 | 3999477850 | 44300 | 44350 | 44350 | 44300 | 355 |
| 500 | 20231116 | 115600 | 3983746100 | 44350 | 44350 | 44350 | 44300 | 703 |
| 501 | 20231116 | 115500 | 3952601150 | 44300 | 44300 | 44400 | 44300 | 276 |
| 502 | 20231116 | 115400 | 3940371650 | 44350 | 44400 | 44400 | 44300 | 308 |
| 503 | 20231116 | 115300 | 3926707800 | 44350 | 44350 | 44400 | 44350 | 164 |
| 504 | 20231116 | 115200 | 3919433550 | 44350 | 44300 | 44450 | 44300 | 221 |
| 505 | 20231116 | 115100 | 3909629200 | 44350 | 44400 | 44400 | 44300 | 658 |
| 506 | 20231116 | 115000 | 3880454650 | 44400 | 44400 | 44400 | 44350 | 283 |
| 507 | 20231116 | 114900 | 3867902350 | 44400 | 44400 | 44400 | 44350 | 352 |
| 508 | 20231116 | 114800 | 3852276900 | 44450 | 44450 | 44550 | 44450 | 133 |
| 509 | 20231116 | 114700 | 3846362300 | 44400 | 44450 | 44500 | 44400 | 332 |
| 510 | 20231116 | 114600 | 3831606000 | 44500 | 44550 | 44550 | 44450 | 65 |
| 511 | 20231116 | 114500 | 3828715650 | 44550 | 44500 | 44550 | 44400 | 410 |
| 512 | 20231116 | 114400 | 3810494800 | 44450 | 44500 | 44550 | 44450 | 592 |
| 513 | 20231116 | 114300 | 3784158600 | 44500 | 44450 | 44500 | 44450 | 41 |
| 514 | 20231116 | 114200 | 3782335750 | 44500 | 44550 | 44600 | 44400 | 315 |
| 515 | 20231116 | 114100 | 3768322300 | 44600 | 44550 | 44600 | 44500 | 267 |
| 516 | 20231116 | 114000 | 3756429750 | 44500 | 44450 | 44500 | 44450 | 471 |
| 517 | 20231116 | 113900 | 3735478300 | 44450 | 44400 | 44450 | 44350 | 131 |
| 518 | 20231116 | 113800 | 3729662150 | 44350 | 44400 | 44450 | 44350 | 550 |
| 519 | 20231116 | 113700 | 3705256750 | 44400 | 44450 | 44500 | 44400 | 286 |
| 520 | 20231116 | 113600 | 3692545250 | 44500 | 44400 | 44500 | 44400 | 315 |
| 521 | 20231116 | 113500 | 3678548450 | 44450 | 44450 | 44450 | 44400 | 580 |
| 522 | 20231116 | 113400 | 3652782800 | 44400 | 44350 | 44450 | 44300 | 276 |
| 523 | 20231116 | 113300 | 3640534700 | 44400 | 44400 | 44450 | 44350 | 208 |
| 524 | 20231116 | 113200 | 3631299350 | 44450 | 44350 | 44450 | 44300 | 416 |
| 525 | 20231116 | 113100 | 3612854500 | 44300 | 44300 | 44400 | 44300 | 300 |
| 526 | 20231116 | 113000 | 3599549150 | 44300 | 44350 | 44350 | 44300 | 232 |
| 527 | 20231116 | 112900 | 3589266300 | 44400 | 44400 | 44450 | 44400 | 996 |
| 528 | 20231116 | 112800 | 3545037350 | 44400 | 44400 | 44450 | 44400 | 270 |
| 529 | 20231116 | 112700 | 3533049050 | 44450 | 44450 | 44450 | 44400 | 180 |
| 530 | 20231116 | 112600 | 3525056000 | 44450 | 44450 | 44450 | 44400 | 324 |
| 531 | 20231116 | 112500 | 3510656100 | 44450 | 44500 | 44500 | 44400 | 448 |
| 532 | 20231116 | 112400 | 3490741000 | 44500 | 44450 | 44500 | 44450 | 124 |
| 533 | 20231116 | 112300 | 3485225200 | 44450 | 44450 | 44450 | 44400 | 153 |
| 534 | 20231116 | 112200 | 3478429350 | 44450 | 44450 | 44500 | 44400 | 546 |
| 535 | 20231116 | 112100 | 3454170650 | 44500 | 44400 | 44500 | 44400 | 198 |
| 536 | 20231116 | 112000 | 3445374200 | 44400 | 44400 | 44450 | 44400 | 319 |
| 537 | 20231116 | 111900 | 3431197350 | 44450 | 44150 | 44450 | 44100 | 4382 |
| 538 | 20231116 | 111800 | 3237035150 | 44150 | 44150 | 44200 | 44100 | 338 |
| 539 | 20231116 | 111700 | 3222125250 | 44150 | 44150 | 44200 | 44100 | 436 |
| 540 | 20231116 | 111600 | 3202873950 | 44100 | 44100 | 44150 | 44100 | 173 |
| 541 | 20231116 | 111500 | 3195240600 | 44150 | 44200 | 44200 | 44150 | 306 |
| 542 | 20231116 | 111400 | 3181722750 | 44250 | 44100 | 44250 | 44100 | 590 |
| 543 | 20231116 | 111300 | 3155643200 | 44150 | 44050 | 44150 | 44050 | 317 |
| 544 | 20231116 | 111200 | 3141658050 | 44050 | 44050 | 44050 | 44050 | 732 |
| 545 | 20231116 | 111100 | 3109413450 | 44050 | 44100 | 44150 | 44050 | 573 |
| 546 | 20231116 | 111000 | 3084144450 | 44050 | 44150 | 44200 | 44050 | 3441 |
| 547 | 20231116 | 110900 | 2932382800 | 44150 | 44150 | 44200 | 44150 | 722 |
| 548 | 20231116 | 110800 | 2900491250 | 44150 | 44200 | 44200 | 44150 | 231 |
| 549 | 20231116 | 110700 | 2890291750 | 44200 | 44200 | 44200 | 44150 | 1442 |
| 550 | 20231116 | 110600 | 2826572500 | 44200 | 44250 | 44250 | 44200 | 335 |
| 551 | 20231116 | 110500 | 2811755200 | 44250 | 44250 | 44250 | 44250 | 734 |
| 552 | 20231116 | 110400 | 2779275700 | 44250 | 44200 | 44250 | 44200 | 374 |
| 553 | 20231116 | 110300 | 2762744250 | 44200 | 44250 | 44250 | 44200 | 788 |
| 554 | 20231116 | 110200 | 2727877300 | 44250 | 44300 | 44300 | 44250 | 1014 |
| 555 | 20231116 | 110100 | 2682970450 | 44300 | 44350 | 44400 | 44300 | 310 |
| 556 | 20231116 | 110000 | 2669223100 | 44350 | 44350 | 44350 | 44300 | 236 |
| 557 | 20231116 | 105900 | 2658760050 | 44350 | 44300 | 44350 | 44250 | 824 |
| 558 | 20231116 | 105800 | 2622263250 | 44300 | 44300 | 44300 | 44300 | 946 |
| 559 | 20231116 | 105700 | 2580355450 | 44300 | 44300 | 44300 | 44300 | 357 |
| 560 | 20231116 | 105600 | 2564540350 | 44300 | 44400 | 44400 | 44300 | 1310 |
| 561 | 20231116 | 105500 | 2506475150 | 44350 | 44350 | 44400 | 44350 | 149 |
| 562 | 20231116 | 105400 | 2499866750 | 44400 | 44400 | 44450 | 44400 | 565 |
| 563 | 20231116 | 105300 | 2474778750 | 44400 | 44400 | 44400 | 44400 | 334 |
| 564 | 20231116 | 105200 | 2459949150 | 44400 | 44400 | 44400 | 44400 | 296 |
| 565 | 20231116 | 105100 | 2446806750 | 44450 | 44500 | 44500 | 44400 | 670 |
| 566 | 20231116 | 105000 | 2417022950 | 44450 | 44550 | 44600 | 44450 | 344 |
| 567 | 20231116 | 104900 | 2401700950 | 44500 | 44450 | 44800 | 44400 | 1771 |
| 568 | 20231116 | 104800 | 2322687950 | 44400 | 44500 | 44550 | 44400 | 554 |
| 569 | 20231116 | 104700 | 2298036200 | 44500 | 44450 | 44550 | 44450 | 249 |
| 570 | 20231116 | 104600 | 2286958750 | 44400 | 44500 | 44550 | 44400 | 301 |
| 571 | 20231116 | 104500 | 2273579850 | 44500 | 44350 | 44500 | 44350 | 452 |
| 572 | 20231116 | 104400 | 2253514700 | 44350 | 44400 | 44400 | 44350 | 153 |
| 573 | 20231116 | 104300 | 2246723000 | 44350 | 44400 | 44450 | 44350 | 1335 |
| 574 | 20231116 | 104200 | 2187488700 | 44450 | 44350 | 44450 | 44350 | 374 |
| 575 | 20231116 | 104100 | 2170888150 | 44350 | 44350 | 44350 | 44350 | 258 |
| 576 | 20231116 | 104000 | 2159445850 | 44350 | 44400 | 44400 | 44350 | 308 |
| 577 | 20231116 | 103900 | 2145783300 | 44350 | 44350 | 44400 | 44350 | 456 |
| 578 | 20231116 | 103800 | 2125546950 | 44350 | 44400 | 44400 | 44300 | 1276 |
| 579 | 20231116 | 103700 | 2068921500 | 44400 | 44500 | 44550 | 44400 | 1621 |
| 580 | 20231116 | 103600 | 1996817200 | 44500 | 44500 | 44550 | 44500 | 444 |
| 581 | 20231116 | 103500 | 1977058600 | 44500 | 44550 | 44550 | 44500 | 1055 |
| 582 | 20231116 | 103400 | 1930103850 | 44550 | 44500 | 44600 | 44500 | 112 |
| 583 | 20231116 | 103300 | 1925118650 | 44550 | 44600 | 44600 | 44500 | 1281 |
| 584 | 20231116 | 103200 | 1868054350 | 44600 | 44600 | 44650 | 44550 | 1112 |
| 585 | 20231116 | 103100 | 1818459750 | 44600 | 44600 | 44650 | 44600 | 403 |
| 586 | 20231116 | 103000 | 1800485900 | 44600 | 44600 | 44650 | 44600 | 813 |
| 587 | 20231116 | 102900 | 1764226050 | 44650 | 44750 | 44750 | 44650 | 528 |
| 588 | 20231116 | 102800 | 1740646600 | 44750 | 44750 | 44750 | 44650 | 967 |
| 589 | 20231116 | 102700 | 1697412950 | 44750 | 44650 | 44800 | 44650 | 1355 |
| 590 | 20231116 | 102600 | 1636841750 | 44650 | 44600 | 44700 | 44550 | 985 |
| 591 | 20231116 | 102500 | 1592886500 | 44550 | 44600 | 44600 | 44550 | 364 |
| 592 | 20231116 | 102400 | 1576654600 | 44600 | 44600 | 44650 | 44550 | 923 |
| 593 | 20231116 | 102300 | 1535494050 | 44600 | 44550 | 44650 | 44550 | 545 |
| 594 | 20231116 | 102200 | 1511190450 | 44550 | 44500 | 44600 | 44500 | 554 |
| 595 | 20231116 | 102100 | 1486519350 | 44500 | 44550 | 44600 | 44500 | 453 |
| 596 | 20231116 | 102000 | 1466336050 | 44600 | 44650 | 44700 | 44550 | 897 |
| 597 | 20231116 | 101900 | 1426308000 | 44650 | 44700 | 44700 | 44600 | 1209 |
| 598 | 20231116 | 101800 | 1372347500 | 44650 | 44800 | 44800 | 44650 | 817 |
| 599 | 20231116 | 101700 | 1335799100 | 44800 | 44650 | 44800 | 44600 | 903 |
| 600 | 20231116 | 101600 | 1295408250 | 44600 | 44600 | 44700 | 44550 | 2119 |
| 601 | 20231116 | 101500 | 1200857300 | 44600 | 44550 | 44600 | 44450 | 2344 |
| 602 | 20231116 | 101400 | 1096479200 | 44550 | 44600 | 44650 | 44550 | 906 |
| 603 | 20231116 | 101300 | 1056091750 | 44600 | 44650 | 44650 | 44600 | 906 |
| 604 | 20231116 | 101200 | 1015666900 | 44650 | 44800 | 44800 | 44650 | 559 |
| 605 | 20231116 | 101100 | 990680600 | 44800 | 44700 | 44850 | 44550 | 1787 |
| 606 | 20231116 | 101000 | 910815600 | 44600 | 44700 | 44750 | 44500 | 2549 |
| 607 | 20231116 | 100900 | 797150750 | 44650 | 44850 | 44850 | 44650 | 1758 |
| 608 | 20231116 | 100800 | 718448100 | 44850 | 44850 | 44900 | 44800 | 1004 |
| 609 | 20231116 | 100700 | 673442600 | 44850 | 45100 | 45200 | 44850 | 4451 |
| 610 | 20231116 | 100600 | 473246250 | 45000 | 44900 | 45100 | 44850 | 1649 |
| 611 | 20231116 | 100500 | 399083850 | 44900 | 45200 | 45200 | 44900 | 2334 |
| 612 | 20231116 | 100400 | 294000050 | 45200 | 45200 | 45400 | 45100 | 931 |
| 613 | 20231116 | 100300 | 251940000 | 45200 | 45400 | 45500 | 45150 | 1488 |
| 614 | 20231116 | 100200 | 184570000 | 45350 | 45300 | 45400 | 45300 | 246 |
| 615 | 20231116 | 100100 | 173418150 | 45300 | 45350 | 45450 | 45250 | 2033 |
| 616 | 20231116 | 100000 | 81294400 | 45400 | 45650 | 45650 | 45400 | 1784 |