31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 3 | 20231116 | 193500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20231116 | 193400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20231116 | 193300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20231116 | 193200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20231116 | 193100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20231116 | 193000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20231116 | 192900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20231116 | 192800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20231116 | 192700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20231116 | 192600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20231116 | 192500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20231116 | 192400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20231116 | 192300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20231116 | 192200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20231116 | 192100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20231116 | 192000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20231116 | 191900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20231116 | 191800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20231116 | 191700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20231116 | 191600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20231116 | 191500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20231116 | 191400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20231116 | 191300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20231116 | 191200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20231116 | 191100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20231116 | 191000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20231116 | 190900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20231116 | 190800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20231116 | 190700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20231116 | 190600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 33 | 20231116 | 190500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20231116 | 190400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20231116 | 190300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20231116 | 190200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20231116 | 190100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20231116 | 190000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20231116 | 185900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20231116 | 185800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20231116 | 185700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20231116 | 185600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20231116 | 185500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20231116 | 185400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20231116 | 185300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20231116 | 185200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20231116 | 185100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20231116 | 185000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20231116 | 184900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20231116 | 184800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20231116 | 184700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20231116 | 184600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20231116 | 184500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20231116 | 184400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20231116 | 184300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20231116 | 184200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20231116 | 184100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20231116 | 184000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20231116 | 183900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20231116 | 183800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20231116 | 183700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20231116 | 183600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 63 | 20231116 | 183500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20231116 | 183400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20231116 | 183300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20231116 | 183200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20231116 | 183100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20231116 | 183000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20231116 | 182900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20231116 | 182800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20231116 | 182700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20231116 | 182600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20231116 | 182500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20231116 | 182400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20231116 | 182300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20231116 | 182200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20231116 | 182100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20231116 | 182000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20231116 | 181900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20231116 | 181800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20231116 | 181700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20231116 | 181600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20231116 | 181500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20231116 | 181400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20231116 | 181300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20231116 | 181200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20231116 | 181100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20231116 | 181000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20231116 | 180900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20231116 | 180800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20231116 | 180700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20231116 | 180600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 93 | 20231116 | 180500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20231116 | 180400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20231116 | 180300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20231116 | 180200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20231116 | 180100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20231116 | 180000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20231116 | 175900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20231116 | 175800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20231116 | 175700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20231116 | 175600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20231116 | 175500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20231116 | 175400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20231116 | 175300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20231116 | 175200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20231116 | 175100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20231116 | 175000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20231116 | 174900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20231116 | 174800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20231116 | 174700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20231116 | 174600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20231116 | 174500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20231116 | 174400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20231116 | 174300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20231116 | 174200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20231116 | 174100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20231116 | 174000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20231116 | 173900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20231116 | 173800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20231116 | 173700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20231116 | 173600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 123 | 20231116 | 173500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20231116 | 173400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20231116 | 173300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20231116 | 173200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20231116 | 173100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20231116 | 173000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20231116 | 172900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20231116 | 172800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20231116 | 172700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20231116 | 172600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20231116 | 172500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20231116 | 172400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20231116 | 172300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20231116 | 172200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20231116 | 172100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20231116 | 172000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20231116 | 171900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20231116 | 171800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20231116 | 171700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20231116 | 171600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20231116 | 171500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20231116 | 171400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20231116 | 171300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20231116 | 171200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20231116 | 171100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20231116 | 171000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20231116 | 170900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20231116 | 170800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20231116 | 170700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20231116 | 170600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 153 | 20231116 | 170500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20231116 | 170400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20231116 | 170300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20231116 | 170200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20231116 | 170100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20231116 | 170000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20231116 | 165900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20231116 | 165800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20231116 | 165700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20231116 | 165600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20231116 | 165500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20231116 | 165400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20231116 | 165300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20231116 | 165200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20231116 | 165100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20231116 | 165000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20231116 | 164900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20231116 | 164800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20231116 | 164700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20231116 | 164600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20231116 | 164500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20231116 | 164400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20231116 | 164300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20231116 | 164200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20231116 | 164100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20231116 | 164000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20231116 | 163900 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20231116 | 163800 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20231116 | 163700 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20231116 | 163600 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 183 | 20231116 | 163500 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20231116 | 163400 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20231116 | 163300 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20231116 | 163200 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20231116 | 163100 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20231116 | 163000 | 6468850850 | 34600 | 34600 | 34600 | 34600 | 1509 |
| 189 | 20231116 | 162900 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20231116 | 162800 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20231116 | 162700 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20231116 | 162600 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20231116 | 162500 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20231116 | 162400 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20231116 | 162300 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 196 | 20231116 | 162200 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 197 | 20231116 | 162100 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 198 | 20231116 | 162000 | 6416639450 | 34700 | 34700 | 34700 | 34700 | 0 |
| 199 | 20231116 | 161900 | 6416639450 | 34700 | 34600 | 34700 | 34600 | 695 |
| 200 | 20231116 | 161800 | 6392553750 | 34650 | 34650 | 34650 | 34600 | 63 |
| 201 | 20231116 | 161700 | 6390373600 | 34650 | 34650 | 34650 | 34600 | 372 |
| 202 | 20231116 | 161600 | 6377501700 | 34650 | 34600 | 34650 | 34600 | 44 |
| 203 | 20231116 | 161500 | 6375978600 | 34600 | 34650 | 34650 | 34600 | 69 |
| 204 | 20231116 | 161400 | 6373589900 | 34650 | 34600 | 34650 | 34600 | 683 |
| 205 | 20231116 | 161300 | 6349930300 | 34600 | 34650 | 34650 | 34600 | 42 |
| 206 | 20231116 | 161200 | 6348476500 | 34600 | 34600 | 34650 | 34600 | 85 |
| 207 | 20231116 | 161100 | 6345535000 | 34650 | 34700 | 34700 | 34650 | 892 |
| 208 | 20231116 | 161000 | 6314627000 | 34700 | 34700 | 34700 | 34700 | 14 |
| 209 | 20231116 | 160900 | 6314141200 | 34700 | 34650 | 34700 | 34650 | 125 |
| 210 | 20231116 | 160800 | 6309809800 | 34650 | 34700 | 34700 | 34650 | 360 |
| 211 | 20231116 | 160700 | 6297335750 | 34650 | 34700 | 34700 | 34650 | 151 |
| 212 | 20231116 | 160600 | 6292103550 | 34700 | 34650 | 34700 | 34650 | 276 |
| 213 | 20231116 | 160500 | 6282540050 | 34650 | 34650 | 34650 | 34600 | 392 |
| 214 | 20231116 | 160400 | 6268961000 | 34650 | 34650 | 34700 | 34650 | 842 |
| 215 | 20231116 | 160300 | 6239784350 | 34700 | 34700 | 34700 | 34700 | 199 |
| 216 | 20231116 | 160200 | 6232879050 | 34700 | 34700 | 34700 | 34700 | 14 |
| 217 | 20231116 | 160100 | 6232393250 | 34700 | 34650 | 34700 | 34650 | 99 |
| 218 | 20231116 | 160000 | 6228961950 | 34700 | 34650 | 34700 | 34650 | 308 |
| 219 | 20231116 | 155900 | 6218289400 | 34700 | 34700 | 34700 | 34700 | 59 |
| 220 | 20231116 | 155800 | 6216242100 | 34700 | 34750 | 34750 | 34700 | 18 |
| 221 | 20231116 | 155700 | 6215616850 | 34700 | 34700 | 34700 | 34700 | 284 |
| 222 | 20231116 | 155600 | 6205762050 | 34750 | 34750 | 34750 | 34700 | 14 |
| 223 | 20231116 | 155500 | 6205276150 | 34750 | 34700 | 34750 | 34700 | 310 |
| 224 | 20231116 | 155400 | 6194509650 | 34650 | 34750 | 34750 | 34650 | 653 |
| 225 | 20231116 | 155300 | 6171841300 | 34750 | 34750 | 34750 | 34750 | 507 |
| 226 | 20231116 | 155200 | 6154223050 | 34750 | 34750 | 34750 | 34750 | 107 |
| 227 | 20231116 | 155100 | 6150504800 | 34700 | 34750 | 34750 | 34700 | 676 |
| 228 | 20231116 | 155000 | 6127028200 | 34800 | 34800 | 34800 | 34800 | 22 |
| 229 | 20231116 | 154900 | 6126262600 | 34800 | 34750 | 34800 | 34750 | 657 |
| 230 | 20231116 | 154800 | 6103431000 | 34750 | 34800 | 34800 | 34750 | 27 |
| 231 | 20231116 | 154700 | 6102492600 | 34800 | 34800 | 34800 | 34750 | 922 |
| 232 | 20231116 | 154600 | 6070418050 | 34800 | 34750 | 34800 | 34750 | 416 |
| 233 | 20231116 | 154500 | 6055961750 | 34750 | 34700 | 34750 | 34700 | 105 |
| 234 | 20231116 | 154400 | 6052316150 | 34750 | 34750 | 34750 | 34750 | 116 |
| 235 | 20231116 | 154300 | 6048285150 | 34750 | 34700 | 34750 | 34700 | 226 |
| 236 | 20231116 | 154200 | 6040432650 | 34700 | 34750 | 34750 | 34700 | 26 |
| 237 | 20231116 | 154100 | 6039530350 | 34700 | 34750 | 34750 | 34700 | 22 |
| 238 | 20231116 | 154000 | 6038766350 | 34750 | 34650 | 34750 | 34650 | 12 |
| 239 | 20231116 | 153900 | 6038350400 | 34650 | 34700 | 34750 | 34650 | 81 |
| 240 | 20231116 | 153800 | 6035543100 | 34700 | 34650 | 34700 | 34650 | 169 |
| 241 | 20231116 | 153700 | 6029682400 | 34700 | 34700 | 34700 | 34700 | 15 |
| 242 | 20231116 | 153600 | 6029161900 | 34700 | 34700 | 34750 | 34650 | 659 |
| 243 | 20231116 | 153500 | 6006292350 | 34750 | 34750 | 34750 | 34700 | 717 |
| 244 | 20231116 | 153400 | 5981411700 | 34750 | 34700 | 34750 | 34700 | 211 |
| 245 | 20231116 | 153300 | 5974089350 | 34700 | 34750 | 34750 | 34700 | 53 |
| 246 | 20231116 | 153200 | 5972248600 | 34700 | 34750 | 34750 | 34700 | 31 |
| 247 | 20231116 | 153100 | 5971172350 | 34750 | 34750 | 34750 | 34700 | 424 |
| 248 | 20231116 | 153000 | 5956442500 | 34750 | 34700 | 34750 | 34700 | 586 |
| 249 | 20231116 | 152900 | 5936079650 | 34750 | 34700 | 34750 | 34700 | 346 |
| 250 | 20231116 | 152800 | 5924068300 | 34700 | 34750 | 34750 | 34700 | 231 |
| 251 | 20231116 | 152700 | 5916046350 | 34700 | 34700 | 34750 | 34650 | 426 |
| 252 | 20231116 | 152600 | 5901263450 | 34650 | 34700 | 34700 | 34650 | 403 |
| 253 | 20231116 | 152500 | 5887282900 | 34700 | 34700 | 34700 | 34650 | 416 |
| 254 | 20231116 | 152400 | 5872850150 | 34750 | 34700 | 34750 | 34700 | 225 |
| 255 | 20231116 | 152300 | 5865042600 | 34700 | 34700 | 34750 | 34700 | 251 |
| 256 | 20231116 | 152200 | 5856327600 | 34750 | 34750 | 34800 | 34700 | 826 |
| 257 | 20231116 | 152100 | 5827624800 | 34700 | 34750 | 34800 | 34700 | 81 |
| 258 | 20231116 | 152000 | 5824810450 | 34750 | 34800 | 34800 | 34750 | 635 |
| 259 | 20231116 | 151900 | 5802714650 | 34800 | 34750 | 34800 | 34700 | 491 |
| 260 | 20231116 | 151800 | 5785653300 | 34750 | 34800 | 34800 | 34700 | 1570 |
| 261 | 20231116 | 151700 | 5731077200 | 34800 | 34800 | 34850 | 34800 | 1701 |
| 262 | 20231116 | 151600 | 5671856050 | 34800 | 34750 | 34800 | 34750 | 824 |
| 263 | 20231116 | 151500 | 5643195450 | 34750 | 34700 | 34800 | 34700 | 1477 |
| 264 | 20231116 | 151400 | 5591870450 | 34700 | 34700 | 34750 | 34650 | 2030 |
| 265 | 20231116 | 151300 | 5521432000 | 34700 | 34700 | 34750 | 34700 | 1482 |
| 266 | 20231116 | 151200 | 5469953400 | 34700 | 34500 | 34750 | 34400 | 3983 |
| 267 | 20231116 | 151100 | 5332098600 | 34500 | 34400 | 34500 | 34400 | 1551 |
| 268 | 20231116 | 151000 | 5278653100 | 34400 | 34350 | 34400 | 34350 | 29 |
| 269 | 20231116 | 150900 | 5277656000 | 34400 | 34450 | 34450 | 34400 | 163 |
| 270 | 20231116 | 150800 | 5272048750 | 34450 | 34400 | 34450 | 34400 | 118 |
| 271 | 20231116 | 150700 | 5267984250 | 34400 | 34400 | 34450 | 34400 | 1074 |
| 272 | 20231116 | 150600 | 5231038600 | 34450 | 34450 | 34450 | 34450 | 1 |
| 273 | 20231116 | 150500 | 5231004150 | 34350 | 34500 | 34500 | 34350 | 296 |
| 274 | 20231116 | 150400 | 5220823400 | 34450 | 34450 | 34450 | 34450 | 172 |
| 275 | 20231116 | 150300 | 5214898000 | 34450 | 34450 | 34500 | 34400 | 63 |
| 276 | 20231116 | 150200 | 5212726000 | 34500 | 34400 | 34500 | 34400 | 11 |
| 277 | 20231116 | 150100 | 5212347300 | 34500 | 34350 | 34500 | 34350 | 2173 |
| 278 | 20231116 | 150000 | 5137459350 | 34350 | 34400 | 34400 | 34350 | 859 |
| 279 | 20231116 | 145900 | 5107951100 | 34400 | 34450 | 34450 | 34400 | 135 |
| 280 | 20231116 | 145800 | 5103307000 | 34450 | 34450 | 34450 | 34400 | 36 |
| 281 | 20231116 | 145700 | 5102067300 | 34400 | 34450 | 34450 | 34400 | 276 |
| 282 | 20231116 | 145600 | 5092560250 | 34400 | 34450 | 34450 | 34400 | 425 |
| 283 | 20231116 | 145500 | 5077936550 | 34450 | 34450 | 34450 | 34400 | 439 |
| 284 | 20231116 | 145400 | 5062818350 | 34500 | 34500 | 34500 | 34450 | 256 |
| 285 | 20231116 | 145300 | 5053990400 | 34500 | 34500 | 34500 | 34400 | 519 |
| 286 | 20231116 | 145200 | 5036098850 | 34500 | 34550 | 34550 | 34500 | 375 |
| 287 | 20231116 | 145100 | 5023153000 | 34550 | 34500 | 34550 | 34500 | 450 |
| 288 | 20231116 | 145000 | 5007627800 | 34500 | 34450 | 34500 | 34450 | 133 |
| 289 | 20231116 | 144900 | 5003045850 | 34450 | 34450 | 34450 | 34450 | 57 |
| 290 | 20231116 | 144800 | 5001082200 | 34450 | 34450 | 34450 | 34450 | 79 |
| 291 | 20231116 | 144700 | 4998360650 | 34400 | 34400 | 34400 | 34350 | 274 |
| 292 | 20231116 | 144600 | 4988935600 | 34400 | 34450 | 34450 | 34400 | 175 |
| 293 | 20231116 | 144500 | 4982915350 | 34450 | 34400 | 34450 | 34300 | 1195 |
| 294 | 20231116 | 144400 | 4941870850 | 34400 | 34400 | 34400 | 34400 | 146 |
| 295 | 20231116 | 144300 | 4936848450 | 34400 | 34450 | 34450 | 34350 | 37 |
| 296 | 20231116 | 144200 | 4935576850 | 34350 | 34400 | 34500 | 34350 | 830 |
| 297 | 20231116 | 144100 | 4907036650 | 34400 | 34500 | 34500 | 34400 | 169 |
| 298 | 20231116 | 144000 | 4901206850 | 34400 | 34500 | 34500 | 34400 | 49 |
| 299 | 20231116 | 143900 | 4899517050 | 34400 | 34400 | 34500 | 34400 | 365 |
| 300 | 20231116 | 143800 | 4886949650 | 34450 | 34450 | 34500 | 34450 | 664 |
| 301 | 20231116 | 143700 | 4864057450 | 34450 | 34500 | 34500 | 34400 | 100 |
| 302 | 20231116 | 143600 | 4860612800 | 34500 | 34500 | 34500 | 34400 | 62 |
| 303 | 20231116 | 143500 | 4858479700 | 34500 | 34500 | 34500 | 34350 | 377 |
| 304 | 20231116 | 143400 | 4845507000 | 34500 | 34550 | 34550 | 34450 | 610 |
| 305 | 20231116 | 143300 | 4824468950 | 34500 | 34550 | 34550 | 34500 | 173 |
| 306 | 20231116 | 143200 | 4818499600 | 34550 | 34550 | 34550 | 34500 | 350 |
| 307 | 20231116 | 143100 | 4806408100 | 34500 | 34550 | 34550 | 34500 | 175 |
| 308 | 20231116 | 143000 | 4800363600 | 34550 | 34500 | 34550 | 34450 | 547 |
| 309 | 20231116 | 142900 | 4781492950 | 34450 | 34450 | 34500 | 34400 | 768 |
| 310 | 20231116 | 142800 | 4755026700 | 34450 | 34400 | 34450 | 34400 | 129 |
| 311 | 20231116 | 142700 | 4750588550 | 34400 | 34500 | 34500 | 34400 | 949 |
| 312 | 20231116 | 142600 | 4717919950 | 34500 | 34500 | 34500 | 34500 | 86 |
| 313 | 20231116 | 142500 | 4714952950 | 34500 | 34500 | 34500 | 34400 | 503 |
| 314 | 20231116 | 142400 | 4697633900 | 34500 | 34450 | 34500 | 34450 | 193 |
| 315 | 20231116 | 142300 | 4690980400 | 34450 | 34450 | 34450 | 34400 | 139 |
| 316 | 20231116 | 142200 | 4686193200 | 34450 | 34450 | 34450 | 34450 | 383 |
| 317 | 20231116 | 142100 | 4672998850 | 34450 | 34450 | 34450 | 34400 | 158 |
| 318 | 20231116 | 142000 | 4667555800 | 34450 | 34500 | 34500 | 34400 | 313 |
| 319 | 20231116 | 141900 | 4656780600 | 34500 | 34550 | 34550 | 34500 | 254 |
| 320 | 20231116 | 141800 | 4648014900 | 34550 | 34600 | 34600 | 34550 | 422 |
| 321 | 20231116 | 141700 | 4633419800 | 34600 | 34550 | 34600 | 34500 | 497 |
| 322 | 20231116 | 141600 | 4616244950 | 34550 | 34500 | 34550 | 34500 | 1378 |
| 323 | 20231116 | 141500 | 4568670500 | 34500 | 34400 | 34500 | 34350 | 1096 |
| 324 | 20231116 | 141400 | 4530970000 | 34400 | 34350 | 34400 | 34350 | 519 |
| 325 | 20231116 | 141300 | 4513142200 | 34350 | 34250 | 34350 | 34250 | 1572 |
| 326 | 20231116 | 141200 | 4459265950 | 34250 | 34250 | 34250 | 34200 | 332 |
| 327 | 20231116 | 141100 | 4447897450 | 34250 | 34250 | 34250 | 34200 | 74 |
| 328 | 20231116 | 141000 | 4445363950 | 34250 | 34250 | 34250 | 34250 | 135 |
| 329 | 20231116 | 140900 | 4440740200 | 34250 | 34200 | 34250 | 34200 | 251 |
| 330 | 20231116 | 140800 | 4432155350 | 34200 | 34200 | 34200 | 34200 | 161 |
| 331 | 20231116 | 140700 | 4426649150 | 34200 | 34200 | 34200 | 34150 | 11 |
| 332 | 20231116 | 140600 | 4426273300 | 34200 | 34200 | 34200 | 34200 | 395 |
| 333 | 20231116 | 140500 | 4412764300 | 34200 | 34200 | 34200 | 34100 | 314 |
| 334 | 20231116 | 140400 | 4402053250 | 34200 | 34200 | 34200 | 34200 | 4 |
| 335 | 20231116 | 140300 | 4401916450 | 34150 | 34150 | 34200 | 34150 | 39 |
| 336 | 20231116 | 140200 | 4400584400 | 34200 | 34200 | 34200 | 34200 | 241 |
| 337 | 20231116 | 140100 | 4392342200 | 34200 | 34200 | 34200 | 34200 | 5 |
| 338 | 20231116 | 140000 | 4392171200 | 34200 | 34200 | 34200 | 34050 | 215 |
| 339 | 20231116 | 135900 | 4384842950 | 34200 | 34200 | 34200 | 34200 | 3 |
| 340 | 20231116 | 135800 | 4384740350 | 34050 | 34100 | 34200 | 34050 | 487 |
| 341 | 20231116 | 135700 | 4368108300 | 34100 | 34100 | 34100 | 34000 | 161 |
| 342 | 20231116 | 135600 | 4362618600 | 34100 | 34000 | 34100 | 34000 | 32 |
| 343 | 20231116 | 135500 | 4361527900 | 34000 | 34050 | 34100 | 34000 | 452 |
| 344 | 20231116 | 135400 | 4346157150 | 34050 | 34050 | 34100 | 34050 | 41 |
| 345 | 20231116 | 135300 | 4344760400 | 34100 | 34100 | 34100 | 34050 | 18 |
| 346 | 20231116 | 135200 | 4344146650 | 34100 | 34150 | 34150 | 34000 | 520 |
| 347 | 20231116 | 135100 | 4326454550 | 34150 | 34100 | 34150 | 34100 | 42 |
| 348 | 20231116 | 135000 | 4325022250 | 34150 | 34150 | 34150 | 34150 | 359 |
| 349 | 20231116 | 134900 | 4312762400 | 34150 | 34150 | 34150 | 34150 | 3 |
| 350 | 20231116 | 134800 | 4312659950 | 34150 | 34150 | 34150 | 34150 | 5 |
| 351 | 20231116 | 134700 | 4312489200 | 34150 | 34150 | 34150 | 34100 | 46 |
| 352 | 20231116 | 134600 | 4310920400 | 34150 | 34150 | 34150 | 34150 | 7 |
| 353 | 20231116 | 134500 | 4310681350 | 34150 | 34100 | 34150 | 34000 | 407 |
| 354 | 20231116 | 134400 | 4296824750 | 34150 | 34100 | 34150 | 34100 | 79 |
| 355 | 20231116 | 134300 | 4294130150 | 34150 | 34150 | 34150 | 34100 | 272 |
| 356 | 20231116 | 134200 | 4284849700 | 34150 | 34050 | 34150 | 34050 | 368 |
| 357 | 20231116 | 134100 | 4272294450 | 34050 | 34100 | 34100 | 34050 | 256 |
| 358 | 20231116 | 134000 | 4263576550 | 34150 | 34150 | 34150 | 34100 | 259 |
| 359 | 20231116 | 133900 | 4254744500 | 34150 | 34100 | 34150 | 34100 | 106 |
| 360 | 20231116 | 133800 | 4251128600 | 34100 | 34100 | 34150 | 34100 | 39 |
| 361 | 20231116 | 133700 | 4249798500 | 34100 | 34200 | 34200 | 34100 | 15 |
| 362 | 20231116 | 133600 | 4249286000 | 34200 | 34250 | 34250 | 34200 | 35 |
| 363 | 20231116 | 133500 | 4248087900 | 34250 | 34250 | 34250 | 34100 | 323 |
| 364 | 20231116 | 133400 | 4237072250 | 34250 | 34200 | 34250 | 34200 | 375 |
| 365 | 20231116 | 133300 | 4224241550 | 34150 | 34150 | 34150 | 34150 | 10 |
| 366 | 20231116 | 133200 | 4223900050 | 34150 | 34150 | 34150 | 34150 | 10 |
| 367 | 20231116 | 133100 | 4223558550 | 34150 | 34200 | 34200 | 34100 | 39 |
| 368 | 20231116 | 133000 | 4222226450 | 34200 | 34200 | 34200 | 34200 | 10 |
| 369 | 20231116 | 132900 | 4221884450 | 34200 | 34200 | 34200 | 34200 | 35 |
| 370 | 20231116 | 132800 | 4220687450 | 34250 | 34200 | 34250 | 34200 | 63 |
| 371 | 20231116 | 132700 | 4218531300 | 34200 | 34200 | 34200 | 34200 | 111 |
| 372 | 20231116 | 132600 | 4214735100 | 34200 | 34150 | 34200 | 34000 | 415 |
| 373 | 20231116 | 132500 | 4200548800 | 34150 | 34150 | 34150 | 34050 | 408 |
| 374 | 20231116 | 132400 | 4186641850 | 34150 | 34100 | 34150 | 34100 | 8 |
| 375 | 20231116 | 132300 | 4186368700 | 34150 | 34150 | 34150 | 34100 | 47 |
| 376 | 20231116 | 132200 | 4184764650 | 34150 | 34150 | 34150 | 34150 | 11 |
| 377 | 20231116 | 132100 | 4184389000 | 34150 | 34150 | 34150 | 34150 | 14 |
| 378 | 20231116 | 132000 | 4183910900 | 34150 | 34100 | 34150 | 34000 | 9 |
| 379 | 20231116 | 131900 | 4183603900 | 34000 | 34150 | 34150 | 34000 | 112 |
| 380 | 20231116 | 131800 | 4179795600 | 34050 | 34050 | 34150 | 34050 | 359 |
| 381 | 20231116 | 131700 | 4167555800 | 34050 | 34050 | 34050 | 34050 | 16 |
| 382 | 20231116 | 131600 | 4167011000 | 34050 | 34050 | 34050 | 34050 | 3 |
| 383 | 20231116 | 131500 | 4166908850 | 34050 | 34000 | 34050 | 33900 | 356 |
| 384 | 20231116 | 131400 | 4154821900 | 34050 | 34000 | 34050 | 34000 | 59 |
| 385 | 20231116 | 131300 | 4152813800 | 34050 | 34050 | 34050 | 34050 | 104 |
| 386 | 20231116 | 131200 | 4149272600 | 34050 | 34050 | 34050 | 34050 | 5 |
| 387 | 20231116 | 131100 | 4149102350 | 33900 | 33950 | 34050 | 33900 | 263 |
| 388 | 20231116 | 131000 | 4140185700 | 34100 | 33950 | 34100 | 33950 | 432 |
| 389 | 20231116 | 130900 | 4125506850 | 33950 | 33950 | 33950 | 33950 | 2 |
| 390 | 20231116 | 130800 | 4125438950 | 33950 | 33950 | 33950 | 33900 | 260 |
| 391 | 20231116 | 130700 | 4116619700 | 33900 | 33900 | 33950 | 33900 | 125 |
| 392 | 20231116 | 130600 | 4112382100 | 33950 | 33950 | 33950 | 33900 | 526 |
| 393 | 20231116 | 130500 | 4094545900 | 33950 | 34000 | 34050 | 33950 | 651 |
| 394 | 20231116 | 130400 | 4072418900 | 34050 | 34050 | 34050 | 34000 | 38 |
| 395 | 20231116 | 130300 | 4071126500 | 34050 | 34050 | 34050 | 34050 | 2 |
| 396 | 20231116 | 130200 | 4071058400 | 34100 | 34100 | 34100 | 34050 | 405 |
| 397 | 20231116 | 130100 | 4057250150 | 34100 | 34100 | 34100 | 34100 | 3 |
| 398 | 20231116 | 130000 | 4057147850 | 34100 | 34100 | 34100 | 34050 | 28 |
| 399 | 20231116 | 125900 | 4056194350 | 34100 | 34100 | 34100 | 34050 | 95 |
| 400 | 20231116 | 125800 | 4052959250 | 34050 | 34100 | 34100 | 34050 | 106 |
| 401 | 20231116 | 125700 | 4049349700 | 34100 | 34100 | 34100 | 34100 | 7 |
| 402 | 20231116 | 125600 | 4049111000 | 34150 | 34150 | 34150 | 34150 | 32 |
| 403 | 20231116 | 125500 | 4048018200 | 34150 | 34100 | 34150 | 34050 | 336 |
| 404 | 20231116 | 125400 | 4036574650 | 34100 | 34150 | 34200 | 34050 | 963 |
| 405 | 20231116 | 125300 | 4003704700 | 34150 | 34100 | 34150 | 34100 | 17 |
| 406 | 20231116 | 125200 | 4003124200 | 34150 | 34150 | 34150 | 34150 | 11 |
| 407 | 20231116 | 125100 | 4002748550 | 34150 | 34150 | 34200 | 34100 | 660 |
| 408 | 20231116 | 125000 | 3980217150 | 34200 | 34200 | 34250 | 34200 | 95 |
| 409 | 20231116 | 124900 | 3976968100 | 34250 | 34250 | 34250 | 34200 | 99 |
| 410 | 20231116 | 124800 | 3973577800 | 34250 | 34300 | 34300 | 34250 | 30 |
| 411 | 20231116 | 124700 | 3972550250 | 34250 | 34200 | 34250 | 34200 | 295 |
| 412 | 20231116 | 124600 | 3962446550 | 34200 | 34200 | 34250 | 34200 | 410 |
| 413 | 20231116 | 124500 | 3948406550 | 34250 | 34250 | 34250 | 34100 | 351 |
| 414 | 20231116 | 124400 | 3936419950 | 34250 | 34250 | 34250 | 34250 | 2 |
| 415 | 20231116 | 124300 | 3936351450 | 34250 | 34250 | 34250 | 34150 | 43 |
| 416 | 20231116 | 124200 | 3934880700 | 34250 | 34200 | 34250 | 34150 | 390 |
| 417 | 20231116 | 124100 | 3921545100 | 34200 | 34200 | 34200 | 34150 | 206 |
| 418 | 20231116 | 124000 | 3914501400 | 34150 | 34150 | 34150 | 34150 | 76 |
| 419 | 20231116 | 123900 | 3911906000 | 34150 | 34150 | 34150 | 34000 | 139 |
| 420 | 20231116 | 123800 | 3907177550 | 34150 | 34100 | 34150 | 34100 | 792 |
| 421 | 20231116 | 123700 | 3880163850 | 34100 | 34050 | 34100 | 34050 | 149 |
| 422 | 20231116 | 123600 | 3875090300 | 34050 | 34050 | 34050 | 34050 | 11 |
| 423 | 20231116 | 123500 | 3874715750 | 34050 | 34100 | 34100 | 33950 | 660 |
| 424 | 20231116 | 123400 | 3852278600 | 34050 | 34050 | 34050 | 34050 | 109 |
| 425 | 20231116 | 123300 | 3848567150 | 34050 | 34050 | 34050 | 34050 | 4 |
| 426 | 20231116 | 123200 | 3848430950 | 34000 | 34050 | 34050 | 34000 | 121 |
| 427 | 20231116 | 123100 | 3844312600 | 34050 | 34150 | 34150 | 34050 | 54 |
| 428 | 20231116 | 123000 | 3842470500 | 34150 | 34100 | 34150 | 34100 | 366 |
| 429 | 20231116 | 122900 | 3829972600 | 34150 | 34150 | 34150 | 34150 | 3 |
| 430 | 20231116 | 122800 | 3829870150 | 34150 | 34100 | 34150 | 34100 | 42 |
| 431 | 20231116 | 122700 | 3828437600 | 34100 | 34000 | 34100 | 34000 | 187 |
| 432 | 20231116 | 122600 | 3822064900 | 34100 | 34100 | 34100 | 34050 | 58 |
| 433 | 20231116 | 122500 | 3820087150 | 34000 | 34100 | 34150 | 33950 | 548 |
| 434 | 20231116 | 122400 | 3801433800 | 34150 | 34150 | 34150 | 34100 | 70 |
| 435 | 20231116 | 122300 | 3799046650 | 34100 | 34100 | 34100 | 34100 | 227 |
| 436 | 20231116 | 122200 | 3791305950 | 33950 | 34000 | 34100 | 33950 | 454 |
| 437 | 20231116 | 122100 | 3775869150 | 33950 | 34000 | 34100 | 33950 | 147 |
| 438 | 20231116 | 122000 | 3770871400 | 34000 | 33950 | 34000 | 33950 | 72 |
| 439 | 20231116 | 121900 | 3768426950 | 33950 | 33900 | 33950 | 33900 | 54 |
| 440 | 20231116 | 121800 | 3766594650 | 33950 | 34000 | 34150 | 33900 | 311 |
| 441 | 20231116 | 121700 | 3756035800 | 34000 | 34150 | 34150 | 34000 | 55 |
| 442 | 20231116 | 121600 | 3754165050 | 34150 | 34150 | 34150 | 33950 | 29 |
| 443 | 20231116 | 121500 | 3753176450 | 34150 | 34200 | 34200 | 33950 | 644 |
| 444 | 20231116 | 121400 | 3731301350 | 34200 | 34100 | 34200 | 34100 | 368 |
| 445 | 20231116 | 121300 | 3718732500 | 34100 | 34100 | 34150 | 34000 | 212 |
| 446 | 20231116 | 121200 | 3711507250 | 34100 | 34100 | 34100 | 34050 | 52 |
| 447 | 20231116 | 121100 | 3709734100 | 34100 | 34200 | 34200 | 34050 | 84 |
| 448 | 20231116 | 121000 | 3706873600 | 34200 | 34200 | 34200 | 34200 | 23 |
| 449 | 20231116 | 120900 | 3706087000 | 34200 | 34200 | 34200 | 34200 | 147 |
| 450 | 20231116 | 120800 | 3701059600 | 34200 | 34150 | 34200 | 34100 | 154 |
| 451 | 20231116 | 120700 | 3695794700 | 34150 | 34200 | 34200 | 33950 | 91 |
| 452 | 20231116 | 120600 | 3692704150 | 34250 | 34050 | 34250 | 34050 | 389 |
| 453 | 20231116 | 120500 | 3679407700 | 33900 | 34050 | 34050 | 33900 | 481 |
| 454 | 20231116 | 120400 | 3663087750 | 34050 | 34050 | 34050 | 34050 | 2 |
| 455 | 20231116 | 120300 | 3663019650 | 34050 | 34000 | 34050 | 33950 | 42 |
| 456 | 20231116 | 120200 | 3661592600 | 34050 | 34050 | 34050 | 33950 | 115 |
| 457 | 20231116 | 120100 | 3657687950 | 34000 | 34050 | 34050 | 34000 | 57 |
| 458 | 20231116 | 120000 | 3655749850 | 34050 | 34050 | 34050 | 34050 | 2 |
| 459 | 20231116 | 115900 | 3655681750 | 34050 | 34100 | 34100 | 34050 | 181 |
| 460 | 20231116 | 115800 | 3649512250 | 34100 | 33950 | 34150 | 33950 | 401 |
| 461 | 20231116 | 115700 | 3635844650 | 33950 | 33950 | 33950 | 33900 | 10 |
| 462 | 20231116 | 115600 | 3635505350 | 33950 | 33950 | 34000 | 33950 | 23 |
| 463 | 20231116 | 115500 | 3634724250 | 34000 | 34000 | 34050 | 33900 | 465 |
| 464 | 20231116 | 115400 | 3618927400 | 34050 | 34000 | 34050 | 34000 | 54 |
| 465 | 20231116 | 115300 | 3617091300 | 34050 | 34050 | 34050 | 34050 | 8 |
| 466 | 20231116 | 115200 | 3616818900 | 34100 | 34000 | 34100 | 34000 | 17 |
| 467 | 20231116 | 115100 | 3616240600 | 34100 | 34100 | 34100 | 34000 | 68 |
| 468 | 20231116 | 115000 | 3613923400 | 34100 | 34000 | 34100 | 34000 | 413 |
| 469 | 20231116 | 114900 | 3599843200 | 34000 | 33900 | 34000 | 33900 | 29 |
| 470 | 20231116 | 114800 | 3598859900 | 33950 | 34000 | 34000 | 33900 | 202 |
| 471 | 20231116 | 114700 | 3592008450 | 34000 | 34000 | 34000 | 34000 | 58 |
| 472 | 20231116 | 114600 | 3590036450 | 34000 | 34100 | 34100 | 34000 | 31 |
| 473 | 20231116 | 114500 | 3588980450 | 34100 | 34100 | 34100 | 33850 | 359 |
| 474 | 20231116 | 114400 | 3576808600 | 34050 | 34150 | 34150 | 34050 | 29 |
| 475 | 20231116 | 114300 | 3575820600 | 34150 | 34150 | 34150 | 34150 | 25 |
| 476 | 20231116 | 114200 | 3574966850 | 34150 | 34050 | 34150 | 34050 | 379 |
| 477 | 20231116 | 114100 | 3562030950 | 34000 | 34000 | 34000 | 34000 | 208 |
| 478 | 20231116 | 114000 | 3554958950 | 34000 | 33900 | 34000 | 33900 | 683 |
| 479 | 20231116 | 113900 | 3531804950 | 33900 | 33900 | 33900 | 33850 | 30 |
| 480 | 20231116 | 113800 | 3530788600 | 33900 | 33900 | 33900 | 33900 | 84 |
| 481 | 20231116 | 113700 | 3527941000 | 33850 | 33900 | 33900 | 33850 | 339 |
| 482 | 20231116 | 113600 | 3516463000 | 33850 | 34000 | 34000 | 33850 | 1452 |
| 483 | 20231116 | 113500 | 3467209050 | 34050 | 34150 | 34150 | 34000 | 390 |
| 484 | 20231116 | 113400 | 3453940800 | 34150 | 34100 | 34150 | 34100 | 896 |
| 485 | 20231116 | 113300 | 3423370600 | 34100 | 34150 | 34150 | 34100 | 48 |
| 486 | 20231116 | 113200 | 3421731500 | 34050 | 34150 | 34150 | 34050 | 27 |
| 487 | 20231116 | 113100 | 3420811950 | 34200 | 34200 | 34200 | 34200 | 34 |
| 488 | 20231116 | 113000 | 3419649150 | 34000 | 34250 | 34250 | 34000 | 813 |
| 489 | 20231116 | 112900 | 3391961150 | 34250 | 34150 | 34250 | 34100 | 147 |
| 490 | 20231116 | 112800 | 3386947600 | 34250 | 34250 | 34250 | 34250 | 3 |
| 491 | 20231116 | 112700 | 3386844850 | 34250 | 34250 | 34250 | 34250 | 134 |
| 492 | 20231116 | 112600 | 3382255350 | 34250 | 34000 | 34250 | 34000 | 537 |
| 493 | 20231116 | 112500 | 3363899900 | 33900 | 34150 | 34150 | 33900 | 1815 |
| 494 | 20231116 | 112400 | 3302206100 | 34050 | 34100 | 34200 | 34050 | 664 |
| 495 | 20231116 | 112300 | 3279568600 | 34250 | 34250 | 34250 | 34150 | 340 |
| 496 | 20231116 | 112200 | 3267949600 | 34150 | 34250 | 34250 | 34100 | 724 |
| 497 | 20231116 | 112100 | 3243228550 | 34200 | 34250 | 34250 | 34200 | 282 |
| 498 | 20231116 | 112000 | 3233580100 | 34300 | 34250 | 34300 | 34150 | 1048 |
| 499 | 20231116 | 111900 | 3197669050 | 34250 | 34200 | 34250 | 34200 | 559 |
| 500 | 20231116 | 111800 | 3178551200 | 34200 | 34150 | 34250 | 34150 | 545 |
| 501 | 20231116 | 111700 | 3159908100 | 34150 | 34150 | 34150 | 34100 | 181 |
| 502 | 20231116 | 111600 | 3153729450 | 34150 | 34150 | 34150 | 34150 | 82 |
| 503 | 20231116 | 111500 | 3150929150 | 34100 | 34200 | 34200 | 34100 | 515 |
| 504 | 20231116 | 111400 | 3133350800 | 34200 | 34150 | 34200 | 34150 | 184 |
| 505 | 20231116 | 111300 | 3127065650 | 34150 | 34250 | 34300 | 34150 | 824 |
| 506 | 20231116 | 111200 | 3098884600 | 34250 | 34150 | 34250 | 34150 | 800 |
| 507 | 20231116 | 111100 | 3071534900 | 34150 | 34100 | 34150 | 34100 | 996 |
| 508 | 20231116 | 111000 | 3037564250 | 34100 | 34050 | 34100 | 34000 | 1501 |
| 509 | 20231116 | 110900 | 2986430700 | 34100 | 34100 | 34100 | 34000 | 33 |
| 510 | 20231116 | 110800 | 2985308400 | 34100 | 34150 | 34150 | 34050 | 376 |
| 511 | 20231116 | 110700 | 2972494650 | 34100 | 34050 | 34150 | 34050 | 996 |
| 512 | 20231116 | 110600 | 2938532500 | 34050 | 34000 | 34050 | 34000 | 564 |
| 513 | 20231116 | 110500 | 2919330750 | 34000 | 34050 | 34050 | 33950 | 482 |
| 514 | 20231116 | 110400 | 2902941100 | 34050 | 34000 | 34050 | 34000 | 553 |
| 515 | 20231116 | 110300 | 2884114500 | 34000 | 34050 | 34050 | 34000 | 453 |
| 516 | 20231116 | 110200 | 2868710450 | 34050 | 34000 | 34100 | 34000 | 718 |
| 517 | 20231116 | 110100 | 2844265000 | 34000 | 33900 | 34000 | 33900 | 584 |
| 518 | 20231116 | 110000 | 2824447550 | 33900 | 33900 | 33950 | 33850 | 365 |
| 519 | 20231116 | 105900 | 2812074150 | 33850 | 33850 | 33900 | 33800 | 101 |
| 520 | 20231116 | 105800 | 2808655300 | 33800 | 33900 | 33950 | 33800 | 200 |
| 521 | 20231116 | 105700 | 2801878050 | 33850 | 33800 | 33900 | 33800 | 293 |
| 522 | 20231116 | 105600 | 2791946800 | 33900 | 33900 | 33900 | 33800 | 191 |
| 523 | 20231116 | 105500 | 2785474000 | 33850 | 33850 | 33850 | 33650 | 453 |
| 524 | 20231116 | 105400 | 2770185950 | 33850 | 33750 | 33900 | 33750 | 1408 |
| 525 | 20231116 | 105300 | 2722551850 | 33650 | 33700 | 33800 | 33650 | 1058 |
| 526 | 20231116 | 105200 | 2686883350 | 33650 | 33700 | 33700 | 33600 | 64 |
| 527 | 20231116 | 105100 | 2684728050 | 33700 | 33750 | 33750 | 33600 | 1128 |
| 528 | 20231116 | 105000 | 2646757550 | 33700 | 33700 | 33750 | 33700 | 416 |
| 529 | 20231116 | 104900 | 2632729000 | 33650 | 33650 | 33700 | 33650 | 88 |
| 530 | 20231116 | 104800 | 2629766600 | 33700 | 33600 | 33700 | 33600 | 97 |
| 531 | 20231116 | 104700 | 2626500450 | 33650 | 33550 | 33650 | 33550 | 212 |
| 532 | 20231116 | 104600 | 2619369250 | 33600 | 33650 | 33700 | 33550 | 709 |
| 533 | 20231116 | 104500 | 2595501850 | 33550 | 33600 | 33650 | 33550 | 1328 |
| 534 | 20231116 | 104400 | 2550893600 | 33600 | 33600 | 33650 | 33550 | 125 |
| 535 | 20231116 | 104300 | 2546690650 | 33600 | 33550 | 33650 | 33550 | 338 |
| 536 | 20231116 | 104200 | 2535341750 | 33550 | 33500 | 33650 | 33500 | 89 |
| 537 | 20231116 | 104100 | 2532355800 | 33500 | 33600 | 33650 | 33450 | 930 |
| 538 | 20231116 | 104000 | 2501151250 | 33600 | 33450 | 33650 | 33450 | 607 |
| 539 | 20231116 | 103900 | 2480812000 | 33400 | 33400 | 33400 | 33350 | 390 |
| 540 | 20231116 | 103800 | 2467790350 | 33350 | 33500 | 33550 | 33350 | 1264 |
| 541 | 20231116 | 103700 | 2425617550 | 33550 | 33400 | 33550 | 33400 | 2 |
| 542 | 20231116 | 103600 | 2425550600 | 33550 | 33450 | 33550 | 33350 | 1336 |
| 543 | 20231116 | 103500 | 2380870300 | 33500 | 33550 | 33550 | 33450 | 1103 |
| 544 | 20231116 | 103400 | 2343908550 | 33550 | 33550 | 33650 | 33500 | 682 |
| 545 | 20231116 | 103300 | 2321026650 | 33550 | 33550 | 33700 | 33550 | 1399 |
| 546 | 20231116 | 103200 | 2274034600 | 33600 | 33350 | 33700 | 33350 | 1977 |
| 547 | 20231116 | 103100 | 2207930850 | 33400 | 33350 | 33400 | 33300 | 2358 |
| 548 | 20231116 | 103000 | 2129314450 | 33350 | 33350 | 33400 | 33300 | 3163 |
| 549 | 20231116 | 102900 | 2023921550 | 33350 | 33400 | 33400 | 33300 | 3563 |
| 550 | 20231116 | 102800 | 1905150650 | 33350 | 33500 | 33500 | 33350 | 7317 |
| 551 | 20231116 | 102700 | 1660612250 | 33500 | 33550 | 33550 | 33500 | 859 |
| 552 | 20231116 | 102600 | 1631809900 | 33550 | 33600 | 33700 | 33500 | 2431 |
| 553 | 20231116 | 102500 | 1550215550 | 33600 | 33700 | 33700 | 33600 | 5121 |
| 554 | 20231116 | 102400 | 1377918550 | 33750 | 33800 | 33800 | 33700 | 2154 |
| 555 | 20231116 | 102300 | 1305223850 | 33800 | 33700 | 33800 | 33700 | 801 |
| 556 | 20231116 | 102200 | 1278180550 | 33700 | 33750 | 33800 | 33700 | 1308 |
| 557 | 20231116 | 102100 | 1234053000 | 33750 | 33950 | 33950 | 33750 | 4321 |
| 558 | 20231116 | 102000 | 1087789800 | 33950 | 33950 | 34000 | 33950 | 1090 |
| 559 | 20231116 | 101900 | 1050751700 | 34000 | 33900 | 34000 | 33900 | 533 |
| 560 | 20231116 | 101800 | 1032660900 | 33900 | 33900 | 33950 | 33800 | 2326 |
| 561 | 20231116 | 101700 | 953902600 | 33850 | 33900 | 33950 | 33850 | 141 |
| 562 | 20231116 | 101600 | 949123050 | 33900 | 33950 | 34000 | 33900 | 1417 |
| 563 | 20231116 | 101500 | 901064950 | 33950 | 33900 | 34000 | 33900 | 303 |
| 564 | 20231116 | 101400 | 890779200 | 33900 | 33950 | 34000 | 33900 | 593 |
| 565 | 20231116 | 101300 | 870667000 | 33950 | 33900 | 33950 | 33900 | 172 |
| 566 | 20231116 | 101200 | 864829900 | 33900 | 33900 | 33950 | 33850 | 2151 |
| 567 | 20231116 | 101100 | 791914850 | 33900 | 34050 | 34100 | 33900 | 2665 |
| 568 | 20231116 | 101000 | 701366600 | 34050 | 34000 | 34100 | 33950 | 1597 |
| 569 | 20231116 | 100900 | 647079200 | 34000 | 34100 | 34200 | 34000 | 2734 |
| 570 | 20231116 | 100800 | 553865450 | 34150 | 34150 | 34150 | 34100 | 541 |
| 571 | 20231116 | 100700 | 535391500 | 34150 | 34150 | 34200 | 34150 | 367 |
| 572 | 20231116 | 100600 | 522856550 | 34150 | 34100 | 34200 | 34100 | 207 |
| 573 | 20231116 | 100500 | 515788700 | 34100 | 34100 | 34150 | 34100 | 861 |
| 574 | 20231116 | 100400 | 486420050 | 34100 | 34150 | 34150 | 34050 | 1160 |
| 575 | 20231116 | 100300 | 446859950 | 34100 | 34200 | 34200 | 34100 | 999 |
| 576 | 20231116 | 100200 | 412778200 | 34200 | 34200 | 34250 | 34000 | 1845 |
| 577 | 20231116 | 100100 | 349761150 | 34150 | 33850 | 34200 | 33800 | 1420 |
| 578 | 20231116 | 100000 | 301412000 | 33800 | 34100 | 34200 | 33800 | 8835 |