32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 3 | 20231116 | 195600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231116 | 195500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231116 | 195400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231116 | 195300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231116 | 195200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231116 | 195100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231116 | 195000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231116 | 194900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231116 | 194800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231116 | 194700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231116 | 194600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231116 | 194500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231116 | 194400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231116 | 194300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231116 | 194200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231116 | 194100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231116 | 194000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231116 | 193900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231116 | 193800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231116 | 193700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231116 | 193600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231116 | 193500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231116 | 193400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231116 | 193300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231116 | 193200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231116 | 193100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231116 | 193000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231116 | 192900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231116 | 192800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231116 | 192700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 33 | 20231116 | 192600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231116 | 192500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231116 | 192400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231116 | 192300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231116 | 192200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231116 | 192100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231116 | 192000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231116 | 191900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231116 | 191800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231116 | 191700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231116 | 191600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231116 | 191500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231116 | 191400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231116 | 191300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231116 | 191200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231116 | 191100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231116 | 191000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231116 | 190900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231116 | 190800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231116 | 190700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231116 | 190600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231116 | 190500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231116 | 190400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231116 | 190300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231116 | 190200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231116 | 190100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231116 | 190000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231116 | 185900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231116 | 185800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231116 | 185700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 63 | 20231116 | 185600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231116 | 185500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231116 | 185400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231116 | 185300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231116 | 185200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231116 | 185100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231116 | 185000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231116 | 184900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231116 | 184800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231116 | 184700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231116 | 184600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231116 | 184500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231116 | 184400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231116 | 184300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231116 | 184200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231116 | 184100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231116 | 184000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231116 | 183900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231116 | 183800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231116 | 183700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231116 | 183600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231116 | 183500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231116 | 183400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231116 | 183300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231116 | 183200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231116 | 183100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231116 | 183000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231116 | 182900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231116 | 182800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231116 | 182700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 93 | 20231116 | 182600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231116 | 182500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231116 | 182400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231116 | 182300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231116 | 182200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231116 | 182100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231116 | 182000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231116 | 181900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231116 | 181800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231116 | 181700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231116 | 181600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231116 | 181500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231116 | 181400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231116 | 181300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231116 | 181200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231116 | 181100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231116 | 181000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231116 | 180900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231116 | 180800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231116 | 180700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231116 | 180600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231116 | 180500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231116 | 180400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231116 | 180300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231116 | 180200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231116 | 180100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231116 | 180000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231116 | 175900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231116 | 175800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231116 | 175700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 123 | 20231116 | 175600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231116 | 175500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231116 | 175400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231116 | 175300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231116 | 175200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231116 | 175100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231116 | 175000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231116 | 174900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231116 | 174800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231116 | 174700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231116 | 174600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231116 | 174500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231116 | 174400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231116 | 174300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231116 | 174200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231116 | 174100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231116 | 174000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231116 | 173900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231116 | 173800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231116 | 173700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231116 | 173600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231116 | 173500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231116 | 173400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231116 | 173300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231116 | 173200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231116 | 173100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231116 | 173000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231116 | 172900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231116 | 172800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231116 | 172700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 153 | 20231116 | 172600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231116 | 172500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231116 | 172400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231116 | 172300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231116 | 172200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231116 | 172100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231116 | 172000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231116 | 171900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231116 | 171800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231116 | 171700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231116 | 171600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231116 | 171500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231116 | 171400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231116 | 171300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231116 | 171200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231116 | 171100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231116 | 171000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231116 | 170900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231116 | 170800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231116 | 170700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231116 | 170600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231116 | 170500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231116 | 170400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231116 | 170300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231116 | 170200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231116 | 170100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231116 | 170000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231116 | 165900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231116 | 165800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231116 | 165700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 183 | 20231116 | 165600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231116 | 165500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231116 | 165400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231116 | 165300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231116 | 165200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231116 | 165100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231116 | 165000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231116 | 164900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231116 | 164800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231116 | 164700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231116 | 164600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231116 | 164500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231116 | 164400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231116 | 164300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231116 | 164200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231116 | 164100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231116 | 164000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231116 | 163900 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231116 | 163800 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231116 | 163700 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231116 | 163600 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231116 | 163500 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231116 | 163400 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231116 | 163300 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231116 | 163200 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231116 | 163100 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231116 | 163000 | 8899644700 | 27850 | 27850 | 27850 | 27850 | 4117 |
| 210 | 20231116 | 162900 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231116 | 162800 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231116 | 162700 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 213 | 20231116 | 162600 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231116 | 162500 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231116 | 162400 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20231116 | 162300 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20231116 | 162200 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231116 | 162100 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231116 | 162000 | 8784986250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231116 | 161900 | 8784986250 | 27950 | 27950 | 27950 | 27900 | 618 |
| 221 | 20231116 | 161800 | 8767727700 | 27950 | 27950 | 27950 | 27950 | 1020 |
| 222 | 20231116 | 161700 | 8739218700 | 27950 | 27950 | 27950 | 27950 | 107 |
| 223 | 20231116 | 161600 | 8736228050 | 27900 | 27900 | 27950 | 27900 | 62 |
| 224 | 20231116 | 161500 | 8734497750 | 27950 | 27900 | 27950 | 27900 | 117 |
| 225 | 20231116 | 161400 | 8731233400 | 27900 | 27900 | 27950 | 27900 | 884 |
| 226 | 20231116 | 161300 | 8706532700 | 27950 | 27900 | 27950 | 27900 | 130 |
| 227 | 20231116 | 161200 | 8702905600 | 27950 | 27850 | 27950 | 27850 | 208 |
| 228 | 20231116 | 161100 | 8697104400 | 27850 | 27900 | 27950 | 27850 | 301 |
| 229 | 20231116 | 161000 | 8688704650 | 27950 | 27850 | 27950 | 27850 | 1259 |
| 230 | 20231116 | 160900 | 8653544700 | 27850 | 27900 | 27900 | 27850 | 388 |
| 231 | 20231116 | 160800 | 8642720350 | 27850 | 27900 | 27900 | 27850 | 468 |
| 232 | 20231116 | 160700 | 8629664200 | 27900 | 27900 | 27900 | 27900 | 9 |
| 233 | 20231116 | 160600 | 8629413100 | 27900 | 27850 | 27900 | 27850 | 649 |
| 234 | 20231116 | 160500 | 8611315000 | 27900 | 27900 | 27900 | 27850 | 25 |
| 235 | 20231116 | 160400 | 8610617950 | 27900 | 27900 | 27900 | 27900 | 15 |
| 236 | 20231116 | 160300 | 8610199450 | 27900 | 27900 | 27900 | 27900 | 75 |
| 237 | 20231116 | 160200 | 8608106950 | 27900 | 27900 | 27900 | 27900 | 11 |
| 238 | 20231116 | 160100 | 8607800050 | 27900 | 27900 | 27900 | 27850 | 214 |
| 239 | 20231116 | 160000 | 8601832700 | 27900 | 27900 | 27950 | 27850 | 555 |
| 240 | 20231116 | 155900 | 8586347000 | 27900 | 27900 | 27950 | 27900 | 90 |
| 241 | 20231116 | 155800 | 8583835900 | 27950 | 27950 | 27950 | 27950 | 7 |
| 242 | 20231116 | 155700 | 8583640250 | 27950 | 27900 | 27950 | 27900 | 163 |
| 243 | 20231116 | 155600 | 8579085600 | 27950 | 27900 | 27950 | 27900 | 473 |
| 244 | 20231116 | 155500 | 8565888700 | 27900 | 27950 | 27950 | 27900 | 125 |
| 245 | 20231116 | 155400 | 8562400950 | 27950 | 27950 | 27950 | 27900 | 43 |
| 246 | 20231116 | 155300 | 8561199500 | 27900 | 27950 | 27950 | 27900 | 15 |
| 247 | 20231116 | 155200 | 8560780750 | 27900 | 27850 | 27900 | 27850 | 377 |
| 248 | 20231116 | 155100 | 8550264850 | 27900 | 27900 | 27900 | 27850 | 294 |
| 249 | 20231116 | 155000 | 8542066150 | 27900 | 27850 | 27900 | 27850 | 55 |
| 250 | 20231116 | 154900 | 8540534150 | 27850 | 27900 | 27900 | 27850 | 96 |
| 251 | 20231116 | 154800 | 8537857600 | 27900 | 27900 | 27900 | 27900 | 171 |
| 252 | 20231116 | 154700 | 8533086700 | 27950 | 27950 | 27950 | 27950 | 21 |
| 253 | 20231116 | 154600 | 8532499750 | 27850 | 27900 | 27950 | 27850 | 252 |
| 254 | 20231116 | 154500 | 8525469150 | 27900 | 27900 | 27900 | 27850 | 594 |
| 255 | 20231116 | 154400 | 8508913950 | 27900 | 27950 | 27950 | 27900 | 35 |
| 256 | 20231116 | 154300 | 8507937250 | 27950 | 27950 | 27950 | 27850 | 140 |
| 257 | 20231116 | 154200 | 8504028600 | 27900 | 27950 | 27950 | 27900 | 14 |
| 258 | 20231116 | 154100 | 8503637800 | 27950 | 27950 | 27950 | 27950 | 10 |
| 259 | 20231116 | 154000 | 8503358300 | 27950 | 27900 | 27950 | 27850 | 200 |
| 260 | 20231116 | 153900 | 8497773850 | 27900 | 27850 | 27900 | 27850 | 228 |
| 261 | 20231116 | 153800 | 8491412950 | 27850 | 27900 | 27900 | 27850 | 41 |
| 262 | 20231116 | 153700 | 8490270900 | 27850 | 27850 | 27900 | 27850 | 352 |
| 263 | 20231116 | 153600 | 8480467050 | 27850 | 27900 | 27900 | 27850 | 31 |
| 264 | 20231116 | 153500 | 8479603100 | 27900 | 27850 | 27900 | 27850 | 70 |
| 265 | 20231116 | 153400 | 8477653550 | 27900 | 27850 | 27900 | 27850 | 41 |
| 266 | 20231116 | 153300 | 8476511500 | 27850 | 27900 | 27900 | 27850 | 14 |
| 267 | 20231116 | 153200 | 8476121400 | 27900 | 27900 | 27900 | 27900 | 9 |
| 268 | 20231116 | 153100 | 8475870300 | 27850 | 27850 | 27900 | 27800 | 31 |
| 269 | 20231116 | 153000 | 8475006850 | 27800 | 27850 | 27900 | 27800 | 345 |
| 270 | 20231116 | 152900 | 8465398600 | 27850 | 27800 | 27850 | 27800 | 224 |
| 271 | 20231116 | 152800 | 8459170200 | 27800 | 27750 | 27850 | 27750 | 18 |
| 272 | 20231116 | 152700 | 8458669500 | 27850 | 27800 | 27850 | 27750 | 339 |
| 273 | 20231116 | 152600 | 8449250000 | 27850 | 27900 | 27900 | 27800 | 64 |
| 274 | 20231116 | 152500 | 8447470050 | 27850 | 27850 | 27850 | 27750 | 155 |
| 275 | 20231116 | 152400 | 8443162100 | 27850 | 27800 | 27850 | 27750 | 1863 |
| 276 | 20231116 | 152300 | 8391456000 | 27800 | 27800 | 27850 | 27800 | 429 |
| 277 | 20231116 | 152200 | 8379524700 | 27850 | 27800 | 27850 | 27800 | 77 |
| 278 | 20231116 | 152100 | 8377383850 | 27800 | 27800 | 27800 | 27750 | 183 |
| 279 | 20231116 | 152000 | 8372298800 | 27750 | 27800 | 27800 | 27700 | 1205 |
| 280 | 20231116 | 151900 | 8338907750 | 27800 | 27850 | 27850 | 27700 | 2674 |
| 281 | 20231116 | 151800 | 8264674950 | 27850 | 27850 | 27900 | 27850 | 626 |
| 282 | 20231116 | 151700 | 8247240750 | 27850 | 27900 | 27900 | 27800 | 506 |
| 283 | 20231116 | 151600 | 8233149950 | 27900 | 27800 | 27900 | 27800 | 122 |
| 284 | 20231116 | 151500 | 8229749950 | 27800 | 27750 | 27800 | 27750 | 1491 |
| 285 | 20231116 | 151400 | 8188333550 | 27750 | 27800 | 27800 | 27750 | 590 |
| 286 | 20231116 | 151300 | 8171951750 | 27900 | 27850 | 27900 | 27750 | 1275 |
| 287 | 20231116 | 151200 | 8136511300 | 27850 | 27900 | 27900 | 27800 | 987 |
| 288 | 20231116 | 151100 | 8109050000 | 27900 | 27850 | 27900 | 27850 | 237 |
| 289 | 20231116 | 151000 | 8102441300 | 27850 | 27800 | 27900 | 27800 | 262 |
| 290 | 20231116 | 150900 | 8095143600 | 27800 | 27850 | 27900 | 27800 | 310 |
| 291 | 20231116 | 150800 | 8086514450 | 27850 | 27900 | 27900 | 27850 | 1079 |
| 292 | 20231116 | 150700 | 8056464050 | 27900 | 27900 | 27950 | 27900 | 2428 |
| 293 | 20231116 | 150600 | 7988722100 | 27900 | 27950 | 27950 | 27900 | 130 |
| 294 | 20231116 | 150500 | 7985090650 | 27950 | 27950 | 27950 | 27900 | 122 |
| 295 | 20231116 | 150400 | 7981683950 | 27950 | 27950 | 27950 | 27950 | 52 |
| 296 | 20231116 | 150300 | 7980230550 | 27950 | 28000 | 28000 | 27950 | 453 |
| 297 | 20231116 | 150200 | 7967568800 | 27950 | 27950 | 27950 | 27950 | 661 |
| 298 | 20231116 | 150100 | 7949093850 | 27950 | 27950 | 27950 | 27950 | 9 |
| 299 | 20231116 | 150000 | 7948842300 | 27950 | 27900 | 27950 | 27900 | 643 |
| 300 | 20231116 | 145900 | 7930872350 | 27950 | 27950 | 27950 | 27950 | 22 |
| 301 | 20231116 | 145800 | 7930257450 | 27950 | 27950 | 27950 | 27950 | 546 |
| 302 | 20231116 | 145700 | 7914996750 | 28000 | 28050 | 28050 | 28000 | 649 |
| 303 | 20231116 | 145600 | 7896824350 | 28000 | 28050 | 28050 | 28000 | 29 |
| 304 | 20231116 | 145500 | 7896012150 | 28050 | 28050 | 28050 | 28000 | 58 |
| 305 | 20231116 | 145400 | 7894385300 | 28000 | 28000 | 28050 | 28000 | 196 |
| 306 | 20231116 | 145300 | 7888888200 | 28000 | 28050 | 28050 | 28000 | 50 |
| 307 | 20231116 | 145200 | 7887487550 | 28000 | 28000 | 28000 | 28000 | 291 |
| 308 | 20231116 | 145100 | 7879339550 | 28000 | 27900 | 28000 | 27900 | 57 |
| 309 | 20231116 | 145000 | 7877748850 | 27900 | 27950 | 28000 | 27900 | 105 |
| 310 | 20231116 | 144900 | 7874814750 | 27950 | 27950 | 27950 | 27950 | 40 |
| 311 | 20231116 | 144800 | 7873696750 | 27950 | 27900 | 27950 | 27900 | 52 |
| 312 | 20231116 | 144700 | 7872243400 | 27950 | 27950 | 27950 | 27900 | 869 |
| 313 | 20231116 | 144600 | 7847982850 | 27950 | 27950 | 27950 | 27950 | 325 |
| 314 | 20231116 | 144500 | 7838899100 | 27900 | 27950 | 27950 | 27900 | 59 |
| 315 | 20231116 | 144400 | 7837251550 | 27950 | 27950 | 27950 | 27900 | 253 |
| 316 | 20231116 | 144300 | 7830186650 | 27950 | 27950 | 27950 | 27950 | 7 |
| 317 | 20231116 | 144200 | 7829991000 | 27900 | 27950 | 27950 | 27900 | 335 |
| 318 | 20231116 | 144100 | 7820629900 | 27950 | 27950 | 28000 | 27950 | 1172 |
| 319 | 20231116 | 144000 | 7787862050 | 27950 | 27950 | 27950 | 27950 | 155 |
| 320 | 20231116 | 143900 | 7783529800 | 27950 | 27950 | 28000 | 27900 | 668 |
| 321 | 20231116 | 143800 | 7764875050 | 27900 | 28000 | 28000 | 27900 | 2958 |
| 322 | 20231116 | 143700 | 7682210550 | 28000 | 28050 | 28050 | 27950 | 3270 |
| 323 | 20231116 | 143600 | 7590788050 | 28050 | 28000 | 28050 | 28000 | 1074 |
| 324 | 20231116 | 143500 | 7560713150 | 28050 | 28050 | 28050 | 28000 | 96 |
| 325 | 20231116 | 143400 | 7558022200 | 28000 | 28050 | 28050 | 28000 | 369 |
| 326 | 20231116 | 143300 | 7547680850 | 28000 | 28050 | 28050 | 28000 | 15 |
| 327 | 20231116 | 143200 | 7547260650 | 28050 | 28050 | 28050 | 28000 | 227 |
| 328 | 20231116 | 143100 | 7540897050 | 28000 | 28000 | 28000 | 28000 | 40 |
| 329 | 20231116 | 143000 | 7539777050 | 28050 | 28000 | 28050 | 28000 | 57 |
| 330 | 20231116 | 142900 | 7538179900 | 28050 | 28050 | 28050 | 28000 | 233 |
| 331 | 20231116 | 142800 | 7531651100 | 28050 | 28050 | 28050 | 28050 | 10 |
| 332 | 20231116 | 142700 | 7531370600 | 28000 | 28050 | 28050 | 28000 | 27 |
| 333 | 20231116 | 142600 | 7530614100 | 28050 | 28000 | 28050 | 28000 | 120 |
| 334 | 20231116 | 142500 | 7527249950 | 28050 | 28050 | 28050 | 28000 | 127 |
| 335 | 20231116 | 142400 | 7523692600 | 28050 | 28000 | 28050 | 28000 | 368 |
| 336 | 20231116 | 142300 | 7513388350 | 28000 | 27950 | 28000 | 27950 | 265 |
| 337 | 20231116 | 142200 | 7505980500 | 28000 | 28000 | 28000 | 27950 | 763 |
| 338 | 20231116 | 142100 | 7484632100 | 28050 | 28000 | 28050 | 27950 | 210 |
| 339 | 20231116 | 142000 | 7478755050 | 28000 | 28000 | 28000 | 27950 | 284 |
| 340 | 20231116 | 141900 | 7470811450 | 28000 | 28000 | 28000 | 27950 | 1099 |
| 341 | 20231116 | 141800 | 7440074200 | 28000 | 28000 | 28000 | 27950 | 694 |
| 342 | 20231116 | 141700 | 7420642350 | 27950 | 28000 | 28000 | 27950 | 209 |
| 343 | 20231116 | 141600 | 7414790600 | 27950 | 28000 | 28000 | 27950 | 223 |
| 344 | 20231116 | 141500 | 7408548450 | 28000 | 28000 | 28000 | 28000 | 15 |
| 345 | 20231116 | 141400 | 7408128450 | 28000 | 28000 | 28000 | 27950 | 468 |
| 346 | 20231116 | 141300 | 7395041100 | 28000 | 28000 | 28000 | 27950 | 482 |
| 347 | 20231116 | 141200 | 7381557600 | 28050 | 28000 | 28050 | 28000 | 654 |
| 348 | 20231116 | 141100 | 7363245400 | 28000 | 28000 | 28000 | 27950 | 526 |
| 349 | 20231116 | 141000 | 7348517800 | 28000 | 28000 | 28000 | 27900 | 2009 |
| 350 | 20231116 | 140900 | 7292376250 | 27900 | 27900 | 28000 | 27900 | 747 |
| 351 | 20231116 | 140800 | 7271518550 | 27900 | 27950 | 28000 | 27900 | 3767 |
| 352 | 20231116 | 140700 | 7166408350 | 27950 | 28050 | 28050 | 27950 | 4468 |
| 353 | 20231116 | 140600 | 7041367900 | 28050 | 28000 | 28050 | 28000 | 166 |
| 354 | 20231116 | 140500 | 7036718450 | 28050 | 28050 | 28050 | 28000 | 291 |
| 355 | 20231116 | 140400 | 7028562550 | 28000 | 28050 | 28050 | 28000 | 666 |
| 356 | 20231116 | 140300 | 7009914150 | 28000 | 28100 | 28100 | 28000 | 3520 |
| 357 | 20231116 | 140200 | 6911228000 | 28100 | 28100 | 28100 | 28050 | 60 |
| 358 | 20231116 | 140100 | 6909544500 | 28050 | 28100 | 28100 | 28050 | 370 |
| 359 | 20231116 | 140000 | 6899150050 | 28100 | 28100 | 28100 | 28050 | 59 |
| 360 | 20231116 | 135900 | 6897492200 | 28100 | 28100 | 28100 | 28050 | 61 |
| 361 | 20231116 | 135800 | 6895778150 | 28100 | 28100 | 28100 | 28050 | 145 |
| 362 | 20231116 | 135700 | 6891706650 | 28100 | 28100 | 28100 | 28050 | 477 |
| 363 | 20231116 | 135600 | 6878317100 | 28150 | 28100 | 28150 | 28100 | 22 |
| 364 | 20231116 | 135500 | 6877698650 | 28150 | 28150 | 28150 | 28100 | 62 |
| 365 | 20231116 | 135400 | 6875955350 | 28150 | 28100 | 28150 | 28100 | 22 |
| 366 | 20231116 | 135300 | 6875336950 | 28150 | 28100 | 28150 | 28100 | 7 |
| 367 | 20231116 | 135200 | 6875140200 | 28150 | 28100 | 28150 | 28050 | 106 |
| 368 | 20231116 | 135100 | 6872163000 | 28150 | 28100 | 28150 | 28050 | 239 |
| 369 | 20231116 | 135000 | 6865456450 | 28150 | 28150 | 28150 | 28150 | 38 |
| 370 | 20231116 | 134900 | 6864386750 | 28150 | 28100 | 28150 | 28050 | 280 |
| 371 | 20231116 | 134800 | 6856520550 | 28100 | 28100 | 28150 | 28050 | 106 |
| 372 | 20231116 | 134700 | 6853544900 | 28100 | 28100 | 28100 | 28100 | 67 |
| 373 | 20231116 | 134600 | 6851662200 | 28100 | 28150 | 28150 | 28050 | 95 |
| 374 | 20231116 | 134500 | 6848994100 | 28100 | 28100 | 28100 | 28100 | 127 |
| 375 | 20231116 | 134400 | 6845425400 | 28150 | 28150 | 28150 | 28100 | 7 |
| 376 | 20231116 | 134300 | 6845228400 | 28150 | 28100 | 28150 | 28100 | 225 |
| 377 | 20231116 | 134200 | 6838896500 | 28150 | 28150 | 28200 | 28050 | 776 |
| 378 | 20231116 | 134100 | 6817084100 | 28150 | 28150 | 28150 | 28150 | 208 |
| 379 | 20231116 | 134000 | 6811228900 | 28150 | 28100 | 28150 | 28100 | 244 |
| 380 | 20231116 | 133900 | 6804372450 | 28150 | 28100 | 28150 | 28050 | 2073 |
| 381 | 20231116 | 133800 | 6746176900 | 28100 | 28150 | 28150 | 28100 | 1158 |
| 382 | 20231116 | 133700 | 6713635300 | 28150 | 28100 | 28200 | 28100 | 649 |
| 383 | 20231116 | 133600 | 6695394150 | 28100 | 28200 | 28250 | 28100 | 4338 |
| 384 | 20231116 | 133500 | 6573155350 | 28300 | 28250 | 28300 | 28250 | 5 |
| 385 | 20231116 | 133400 | 6573013900 | 28250 | 28300 | 28300 | 28250 | 318 |
| 386 | 20231116 | 133300 | 6564027550 | 28300 | 28250 | 28300 | 28250 | 40 |
| 387 | 20231116 | 133200 | 6562897400 | 28300 | 28250 | 28300 | 28250 | 352 |
| 388 | 20231116 | 133100 | 6552953350 | 28250 | 28200 | 28250 | 28200 | 706 |
| 389 | 20231116 | 133000 | 6533043350 | 28200 | 28200 | 28200 | 28150 | 267 |
| 390 | 20231116 | 132900 | 6525515800 | 28200 | 28250 | 28250 | 28200 | 9 |
| 391 | 20231116 | 132800 | 6525261750 | 28250 | 28200 | 28250 | 28200 | 80 |
| 392 | 20231116 | 132700 | 6523005550 | 28250 | 28200 | 28250 | 28200 | 258 |
| 393 | 20231116 | 132600 | 6515729700 | 28250 | 28200 | 28250 | 28200 | 11 |
| 394 | 20231116 | 132500 | 6515419450 | 28250 | 28250 | 28250 | 28250 | 16 |
| 395 | 20231116 | 132400 | 6514967450 | 28250 | 28200 | 28250 | 28200 | 38 |
| 396 | 20231116 | 132300 | 6513895800 | 28250 | 28200 | 28250 | 28200 | 226 |
| 397 | 20231116 | 132200 | 6507522350 | 28150 | 28200 | 28200 | 28150 | 129 |
| 398 | 20231116 | 132100 | 6503884750 | 28200 | 28250 | 28250 | 28150 | 213 |
| 399 | 20231116 | 132000 | 6497879800 | 28200 | 28250 | 28300 | 28200 | 925 |
| 400 | 20231116 | 131900 | 6471793350 | 28300 | 28250 | 28300 | 28200 | 1803 |
| 401 | 20231116 | 131800 | 6420933400 | 28250 | 28250 | 28250 | 28200 | 416 |
| 402 | 20231116 | 131700 | 6409200900 | 28200 | 28250 | 28350 | 28200 | 434 |
| 403 | 20231116 | 131600 | 6396941900 | 28350 | 28300 | 28350 | 28300 | 159 |
| 404 | 20231116 | 131500 | 6392442150 | 28250 | 28350 | 28350 | 28250 | 807 |
| 405 | 20231116 | 131400 | 6369642950 | 28300 | 28300 | 28300 | 28300 | 10 |
| 406 | 20231116 | 131300 | 6369359950 | 28300 | 28300 | 28300 | 28250 | 1028 |
| 407 | 20231116 | 131200 | 6340308800 | 28300 | 28300 | 28350 | 28250 | 355 |
| 408 | 20231116 | 131100 | 6330277950 | 28350 | 28350 | 28350 | 28350 | 5 |
| 409 | 20231116 | 131000 | 6330136200 | 28300 | 28300 | 28300 | 28300 | 403 |
| 410 | 20231116 | 130900 | 6318731300 | 28300 | 28300 | 28350 | 28300 | 67 |
| 411 | 20231116 | 130800 | 6316834850 | 28300 | 28300 | 28300 | 28300 | 110 |
| 412 | 20231116 | 130700 | 6313721850 | 28300 | 28300 | 28350 | 28300 | 278 |
| 413 | 20231116 | 130600 | 6305854250 | 28300 | 28300 | 28350 | 28300 | 73 |
| 414 | 20231116 | 130500 | 6303788100 | 28300 | 28300 | 28350 | 28300 | 34 |
| 415 | 20231116 | 130400 | 6302825750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 416 | 20231116 | 130300 | 6302825750 | 28350 | 28350 | 28350 | 28300 | 37 |
| 417 | 20231116 | 130200 | 6301777300 | 28300 | 28350 | 28350 | 28300 | 109 |
| 418 | 20231116 | 130100 | 6298692200 | 28350 | 28350 | 28350 | 28350 | 113 |
| 419 | 20231116 | 130000 | 6295488650 | 28350 | 28350 | 28350 | 28350 | 3 |
| 420 | 20231116 | 125900 | 6295403600 | 28300 | 28350 | 28350 | 28300 | 184 |
| 421 | 20231116 | 125800 | 6290189300 | 28350 | 28400 | 28400 | 28350 | 16 |
| 422 | 20231116 | 125700 | 6289735150 | 28300 | 28400 | 28400 | 28300 | 66 |
| 423 | 20231116 | 125600 | 6287862150 | 28400 | 28400 | 28400 | 28300 | 133 |
| 424 | 20231116 | 125500 | 6284092850 | 28350 | 28350 | 28400 | 28350 | 25 |
| 425 | 20231116 | 125400 | 6283383250 | 28350 | 28300 | 28350 | 28250 | 325 |
| 426 | 20231116 | 125300 | 6274192850 | 28300 | 28350 | 28400 | 28300 | 1146 |
| 427 | 20231116 | 125200 | 6241712250 | 28350 | 28350 | 28350 | 28300 | 147 |
| 428 | 20231116 | 125100 | 6237545600 | 28350 | 28350 | 28350 | 28350 | 8 |
| 429 | 20231116 | 125000 | 6237318800 | 28350 | 28300 | 28350 | 28300 | 929 |
| 430 | 20231116 | 124900 | 6211028000 | 28300 | 28350 | 28350 | 28300 | 153 |
| 431 | 20231116 | 124800 | 6206697950 | 28350 | 28350 | 28400 | 28350 | 202 |
| 432 | 20231116 | 124700 | 6200971150 | 28350 | 28400 | 28400 | 28350 | 45 |
| 433 | 20231116 | 124600 | 6199695000 | 28400 | 28400 | 28400 | 28400 | 4 |
| 434 | 20231116 | 124500 | 6199581400 | 28350 | 28450 | 28450 | 28350 | 12 |
| 435 | 20231116 | 124400 | 6199240750 | 28500 | 28450 | 28500 | 28300 | 43 |
| 436 | 20231116 | 124300 | 6198022900 | 28300 | 28500 | 28500 | 28300 | 1136 |
| 437 | 20231116 | 124200 | 6165715400 | 28500 | 28450 | 28500 | 28450 | 112 |
| 438 | 20231116 | 124100 | 6162524900 | 28450 | 28400 | 28550 | 28300 | 5342 |
| 439 | 20231116 | 124000 | 6010493650 | 28300 | 28250 | 28350 | 28250 | 5825 |
| 440 | 20231116 | 123900 | 5845555350 | 28250 | 28300 | 28300 | 28250 | 50 |
| 441 | 20231116 | 123800 | 5844141850 | 28300 | 28250 | 28300 | 28250 | 44 |
| 442 | 20231116 | 123700 | 5842898500 | 28300 | 28300 | 28300 | 28300 | 222 |
| 443 | 20231116 | 123600 | 5836615900 | 28300 | 28250 | 28300 | 28250 | 92 |
| 444 | 20231116 | 123500 | 5834012550 | 28300 | 28300 | 28300 | 28250 | 131 |
| 445 | 20231116 | 123400 | 5830309400 | 28300 | 28300 | 28300 | 28300 | 266 |
| 446 | 20231116 | 123300 | 5822781600 | 28300 | 28300 | 28300 | 28300 | 50 |
| 447 | 20231116 | 123200 | 5821366600 | 28300 | 28250 | 28300 | 28200 | 329 |
| 448 | 20231116 | 123100 | 5812073450 | 28300 | 28250 | 28300 | 28250 | 193 |
| 449 | 20231116 | 123000 | 5806621150 | 28250 | 28200 | 28250 | 28200 | 223 |
| 450 | 20231116 | 122900 | 5800326700 | 28250 | 28200 | 28250 | 28200 | 232 |
| 451 | 20231116 | 122800 | 5793776150 | 28250 | 28250 | 28300 | 28250 | 310 |
| 452 | 20231116 | 122700 | 5785017900 | 28250 | 28300 | 28300 | 28250 | 18 |
| 453 | 20231116 | 122600 | 5784508950 | 28300 | 28300 | 28300 | 28300 | 95 |
| 454 | 20231116 | 122500 | 5781820450 | 28250 | 28350 | 28350 | 28250 | 782 |
| 455 | 20231116 | 122400 | 5759691450 | 28300 | 28300 | 28350 | 28300 | 208 |
| 456 | 20231116 | 122300 | 5753800150 | 28300 | 28350 | 28350 | 28300 | 308 |
| 457 | 20231116 | 122200 | 5745081150 | 28300 | 28350 | 28350 | 28300 | 194 |
| 458 | 20231116 | 122100 | 5739583100 | 28350 | 28400 | 28400 | 28350 | 119 |
| 459 | 20231116 | 122000 | 5736208950 | 28400 | 28350 | 28400 | 28350 | 338 |
| 460 | 20231116 | 121900 | 5726624750 | 28350 | 28350 | 28400 | 28350 | 90 |
| 461 | 20231116 | 121800 | 5724073200 | 28400 | 28350 | 28400 | 28350 | 1420 |
| 462 | 20231116 | 121700 | 5683816000 | 28350 | 28350 | 28350 | 28300 | 893 |
| 463 | 20231116 | 121600 | 5658500150 | 28350 | 28300 | 28350 | 28300 | 294 |
| 464 | 20231116 | 121500 | 5650171900 | 28300 | 28350 | 28350 | 28300 | 209 |
| 465 | 20231116 | 121400 | 5644247150 | 28350 | 28300 | 28350 | 28300 | 446 |
| 466 | 20231116 | 121300 | 5631619950 | 28300 | 28200 | 28300 | 28200 | 1397 |
| 467 | 20231116 | 121200 | 5592124900 | 28200 | 28200 | 28250 | 28200 | 702 |
| 468 | 20231116 | 121100 | 5572327050 | 28150 | 28200 | 28200 | 28150 | 79 |
| 469 | 20231116 | 121000 | 5570103100 | 28150 | 28200 | 28200 | 28150 | 51 |
| 470 | 20231116 | 120900 | 5568666750 | 28200 | 28200 | 28200 | 28200 | 21 |
| 471 | 20231116 | 120800 | 5568074550 | 28150 | 28200 | 28200 | 28150 | 217 |
| 472 | 20231116 | 120700 | 5561965250 | 28200 | 28200 | 28200 | 28150 | 96 |
| 473 | 20231116 | 120600 | 5559261900 | 28200 | 28200 | 28200 | 28200 | 84 |
| 474 | 20231116 | 120500 | 5556893100 | 28200 | 28150 | 28200 | 28150 | 50 |
| 475 | 20231116 | 120400 | 5555484950 | 28150 | 28200 | 28200 | 28150 | 53 |
| 476 | 20231116 | 120300 | 5553992850 | 28150 | 28200 | 28200 | 28150 | 11 |
| 477 | 20231116 | 120200 | 5553683150 | 28200 | 28200 | 28200 | 28200 | 8 |
| 478 | 20231116 | 120100 | 5553457550 | 28100 | 28200 | 28200 | 28100 | 279 |
| 479 | 20231116 | 120000 | 5545609700 | 28150 | 28200 | 28200 | 28150 | 124 |
| 480 | 20231116 | 115900 | 5542118950 | 28200 | 28200 | 28200 | 28200 | 2 |
| 481 | 20231116 | 115800 | 5542062550 | 28200 | 28200 | 28200 | 28150 | 127 |
| 482 | 20231116 | 115700 | 5538483000 | 28200 | 28200 | 28200 | 28200 | 1 |
| 483 | 20231116 | 115600 | 5538454800 | 28150 | 28150 | 28200 | 28150 | 425 |
| 484 | 20231116 | 115500 | 5526483450 | 28200 | 28150 | 28200 | 28150 | 1516 |
| 485 | 20231116 | 115400 | 5483807850 | 28200 | 28200 | 28200 | 28200 | 1060 |
| 486 | 20231116 | 115300 | 5453915850 | 28250 | 28250 | 28250 | 28200 | 332 |
| 487 | 20231116 | 115200 | 5444537150 | 28200 | 28200 | 28250 | 28200 | 432 |
| 488 | 20231116 | 115100 | 5432354700 | 28250 | 28250 | 28250 | 28200 | 243 |
| 489 | 20231116 | 115000 | 5425499450 | 28250 | 28250 | 28250 | 28200 | 677 |
| 490 | 20231116 | 114900 | 5406375200 | 28300 | 28300 | 28300 | 28300 | 13 |
| 491 | 20231116 | 114800 | 5406007300 | 28300 | 28250 | 28300 | 28250 | 468 |
| 492 | 20231116 | 114700 | 5392781350 | 28300 | 28300 | 28300 | 28250 | 50 |
| 493 | 20231116 | 114600 | 5391368550 | 28250 | 28250 | 28300 | 28250 | 10 |
| 494 | 20231116 | 114500 | 5391085950 | 28300 | 28300 | 28300 | 28250 | 298 |
| 495 | 20231116 | 114400 | 5382662300 | 28300 | 28300 | 28300 | 28300 | 340 |
| 496 | 20231116 | 114300 | 5373040300 | 28350 | 28300 | 28350 | 28300 | 19 |
| 497 | 20231116 | 114200 | 5372501800 | 28300 | 28300 | 28300 | 28300 | 37 |
| 498 | 20231116 | 114100 | 5371454700 | 28350 | 28300 | 28350 | 28300 | 20 |
| 499 | 20231116 | 114000 | 5370888500 | 28300 | 28300 | 28300 | 28250 | 231 |
| 500 | 20231116 | 113900 | 5364351250 | 28250 | 28300 | 28300 | 28250 | 160 |
| 501 | 20231116 | 113800 | 5359825100 | 28300 | 28350 | 28350 | 28300 | 248 |
| 502 | 20231116 | 113700 | 5352806650 | 28300 | 28250 | 28350 | 28250 | 190 |
| 503 | 20231116 | 113600 | 5347432850 | 28250 | 28300 | 28300 | 28250 | 156 |
| 504 | 20231116 | 113500 | 5343019900 | 28300 | 28300 | 28350 | 28300 | 385 |
| 505 | 20231116 | 113400 | 5332124250 | 28300 | 28350 | 28350 | 28300 | 201 |
| 506 | 20231116 | 113300 | 5326432400 | 28350 | 28300 | 28350 | 28300 | 52 |
| 507 | 20231116 | 113200 | 5324960300 | 28300 | 28350 | 28350 | 28300 | 833 |
| 508 | 20231116 | 113100 | 5301386100 | 28350 | 28300 | 28350 | 28300 | 229 |
| 509 | 20231116 | 113000 | 5294896800 | 28350 | 28400 | 28400 | 28300 | 465 |
| 510 | 20231116 | 112900 | 5281714950 | 28400 | 28400 | 28400 | 28350 | 25 |
| 511 | 20231116 | 112800 | 5281005850 | 28350 | 28350 | 28400 | 28350 | 127 |
| 512 | 20231116 | 112700 | 5277405300 | 28400 | 28350 | 28400 | 28350 | 161 |
| 513 | 20231116 | 112600 | 5272840150 | 28400 | 28500 | 28500 | 28400 | 1568 |
| 514 | 20231116 | 112500 | 5228218750 | 28500 | 28450 | 28500 | 28400 | 1645 |
| 515 | 20231116 | 112400 | 5181417850 | 28450 | 28300 | 28450 | 28300 | 2593 |
| 516 | 20231116 | 112300 | 5107852700 | 28300 | 28300 | 28300 | 28250 | 499 |
| 517 | 20231116 | 112200 | 5093731600 | 28300 | 28250 | 28300 | 28250 | 256 |
| 518 | 20231116 | 112100 | 5086498700 | 28250 | 28200 | 28250 | 28200 | 135 |
| 519 | 20231116 | 112000 | 5082686800 | 28250 | 28200 | 28250 | 28200 | 876 |
| 520 | 20231116 | 111900 | 5057983400 | 28200 | 28150 | 28200 | 28150 | 231 |
| 521 | 20231116 | 111800 | 5051469250 | 28150 | 28200 | 28200 | 28150 | 176 |
| 522 | 20231116 | 111700 | 5046508800 | 28200 | 28200 | 28200 | 28150 | 15 |
| 523 | 20231116 | 111600 | 5046086300 | 28200 | 28200 | 28200 | 28150 | 144 |
| 524 | 20231116 | 111500 | 5042026500 | 28200 | 28200 | 28200 | 28150 | 42 |
| 525 | 20231116 | 111400 | 5040843950 | 28150 | 28150 | 28200 | 28100 | 134 |
| 526 | 20231116 | 111300 | 5037071850 | 28150 | 28150 | 28150 | 28150 | 60 |
| 527 | 20231116 | 111200 | 5035382850 | 28150 | 28150 | 28150 | 28150 | 29 |
| 528 | 20231116 | 111100 | 5034566500 | 28100 | 28150 | 28150 | 28100 | 469 |
| 529 | 20231116 | 111000 | 5021385550 | 28150 | 28200 | 28200 | 28100 | 147 |
| 530 | 20231116 | 110900 | 5017245450 | 28200 | 28250 | 28250 | 28200 | 64 |
| 531 | 20231116 | 110800 | 5015440600 | 28100 | 28150 | 28250 | 28100 | 973 |
| 532 | 20231116 | 110700 | 4988031200 | 28150 | 28150 | 28200 | 28150 | 322 |
| 533 | 20231116 | 110600 | 4978966850 | 28150 | 28100 | 28150 | 28100 | 916 |
| 534 | 20231116 | 110500 | 4953192950 | 28100 | 28150 | 28150 | 28100 | 114 |
| 535 | 20231116 | 110400 | 4949984350 | 28150 | 28200 | 28200 | 28150 | 271 |
| 536 | 20231116 | 110300 | 4942353850 | 28200 | 28150 | 28200 | 28150 | 260 |
| 537 | 20231116 | 110200 | 4935033850 | 28150 | 28150 | 28150 | 28150 | 238 |
| 538 | 20231116 | 110100 | 4928334150 | 28250 | 28200 | 28250 | 28150 | 1191 |
| 539 | 20231116 | 110000 | 4894757250 | 28200 | 28150 | 28200 | 28150 | 38 |
| 540 | 20231116 | 105900 | 4893687050 | 28150 | 28150 | 28200 | 28150 | 614 |
| 541 | 20231116 | 105800 | 4876402900 | 28150 | 28200 | 28250 | 28150 | 837 |
| 542 | 20231116 | 105700 | 4852797600 | 28200 | 28250 | 28250 | 28200 | 58 |
| 543 | 20231116 | 105600 | 4851160200 | 28200 | 28250 | 28250 | 28200 | 126 |
| 544 | 20231116 | 105500 | 4847604300 | 28200 | 28150 | 28250 | 28150 | 219 |
| 545 | 20231116 | 105400 | 4841430100 | 28150 | 28150 | 28200 | 28150 | 215 |
| 546 | 20231116 | 105300 | 4835377100 | 28150 | 28100 | 28150 | 28100 | 208 |
| 547 | 20231116 | 105200 | 4829524050 | 28100 | 28100 | 28150 | 28100 | 18 |
| 548 | 20231116 | 105100 | 4829018000 | 28100 | 28150 | 28150 | 28100 | 258 |
| 549 | 20231116 | 105000 | 4821768100 | 28100 | 28150 | 28150 | 28050 | 1933 |
| 550 | 20231116 | 104900 | 4767515550 | 28100 | 28050 | 28100 | 28050 | 360 |
| 551 | 20231116 | 104800 | 4757412600 | 28050 | 28150 | 28150 | 28050 | 496 |
| 552 | 20231116 | 104700 | 4743471750 | 28100 | 28100 | 28150 | 28100 | 412 |
| 553 | 20231116 | 104600 | 4731894450 | 28100 | 28050 | 28150 | 28050 | 368 |
| 554 | 20231116 | 104500 | 4721571700 | 28050 | 28100 | 28100 | 28050 | 4105 |
| 555 | 20231116 | 104400 | 4606373550 | 28150 | 28200 | 28250 | 28150 | 1005 |
| 556 | 20231116 | 104300 | 4578068150 | 28200 | 28200 | 28250 | 28150 | 146 |
| 557 | 20231116 | 104200 | 4573950500 | 28100 | 28050 | 28200 | 28050 | 1747 |
| 558 | 20231116 | 104100 | 4524812400 | 28100 | 28050 | 28100 | 28050 | 429 |
| 559 | 20231116 | 104000 | 4512776900 | 28050 | 28100 | 28150 | 28050 | 3120 |
| 560 | 20231116 | 103900 | 4425236150 | 28100 | 28150 | 28150 | 28100 | 1028 |
| 561 | 20231116 | 103800 | 4396336700 | 28150 | 28050 | 28150 | 28000 | 270 |
| 562 | 20231116 | 103700 | 4388745700 | 28050 | 28150 | 28200 | 28050 | 4608 |
| 563 | 20231116 | 103600 | 4259247600 | 28200 | 28200 | 28200 | 28150 | 45 |
| 564 | 20231116 | 103500 | 4257979950 | 28200 | 28250 | 28250 | 28150 | 699 |
| 565 | 20231116 | 103400 | 4238260100 | 28200 | 28200 | 28250 | 28200 | 433 |
| 566 | 20231116 | 103300 | 4226045150 | 28200 | 28200 | 28250 | 28200 | 402 |
| 567 | 20231116 | 103200 | 4214702850 | 28200 | 28150 | 28200 | 28100 | 2242 |
| 568 | 20231116 | 103100 | 4151627450 | 28150 | 28100 | 28200 | 28100 | 878 |
| 569 | 20231116 | 103000 | 4126933700 | 28150 | 28150 | 28150 | 28100 | 3179 |
| 570 | 20231116 | 102900 | 4037532200 | 28200 | 28300 | 28300 | 28150 | 6734 |
| 571 | 20231116 | 102800 | 3847520100 | 28300 | 28300 | 28350 | 28300 | 372 |
| 572 | 20231116 | 102700 | 3836988700 | 28300 | 28300 | 28350 | 28250 | 1075 |
| 573 | 20231116 | 102600 | 3806559200 | 28300 | 28300 | 28300 | 28250 | 215 |
| 574 | 20231116 | 102500 | 3800477650 | 28300 | 28350 | 28350 | 28250 | 1365 |
| 575 | 20231116 | 102400 | 3761879300 | 28350 | 28350 | 28400 | 28300 | 431 |
| 576 | 20231116 | 102300 | 3749659850 | 28300 | 28300 | 28350 | 28250 | 2062 |
| 577 | 20231116 | 102200 | 3691325850 | 28250 | 28350 | 28500 | 28250 | 1755 |
| 578 | 20231116 | 102100 | 3641516200 | 28400 | 28300 | 28450 | 28250 | 1503 |
| 579 | 20231116 | 102000 | 3598929950 | 28250 | 28250 | 28300 | 28200 | 1144 |
| 580 | 20231116 | 101900 | 3566626950 | 28250 | 28300 | 28300 | 28250 | 2534 |
| 581 | 20231116 | 101800 | 3494990600 | 28250 | 28400 | 28400 | 28250 | 7147 |
| 582 | 20231116 | 101700 | 3292707400 | 28400 | 28450 | 28450 | 28400 | 2257 |
| 583 | 20231116 | 101600 | 3228600450 | 28450 | 28450 | 28450 | 28400 | 1757 |
| 584 | 20231116 | 101500 | 3178647000 | 28400 | 28450 | 28450 | 28400 | 700 |
| 585 | 20231116 | 101400 | 3158743750 | 28450 | 28400 | 28450 | 28400 | 1195 |
| 586 | 20231116 | 101300 | 3124756550 | 28400 | 28600 | 28600 | 28400 | 2731 |
| 587 | 20231116 | 101200 | 3047084550 | 28600 | 28550 | 28600 | 28400 | 10400 |
| 588 | 20231116 | 101100 | 2751229200 | 28550 | 28600 | 28650 | 28500 | 1900 |
| 589 | 20231116 | 101000 | 2696940200 | 28600 | 28650 | 28650 | 28550 | 3081 |
| 590 | 20231116 | 100900 | 2608895950 | 28600 | 28650 | 28700 | 28600 | 5249 |
| 591 | 20231116 | 100800 | 2458623100 | 28650 | 28800 | 28800 | 28650 | 4759 |
| 592 | 20231116 | 100700 | 2321932200 | 28800 | 28900 | 28900 | 28800 | 6095 |
| 593 | 20231116 | 100600 | 2146032200 | 28900 | 28950 | 29050 | 28900 | 12465 |
| 594 | 20231116 | 100500 | 1784958750 | 28950 | 28800 | 29000 | 28800 | 8892 |
| 595 | 20231116 | 100400 | 1527734800 | 28850 | 28750 | 28850 | 28650 | 7995 |
| 596 | 20231116 | 100300 | 1297903600 | 28800 | 28500 | 28850 | 28500 | 9341 |
| 597 | 20231116 | 100200 | 1029848150 | 28550 | 28400 | 28600 | 28250 | 6393 |
| 598 | 20231116 | 100100 | 847997250 | 28350 | 28400 | 28400 | 28250 | 4306 |
| 599 | 20231116 | 100000 | 726034450 | 28400 | 28650 | 28650 | 28300 | 25469 |