33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 3 | 20231117 | 190200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231117 | 190100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231117 | 190000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231117 | 185900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231117 | 185800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231117 | 185700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231117 | 185600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231117 | 185500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231117 | 185400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231117 | 185300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231117 | 185200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231117 | 185100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231117 | 185000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231117 | 184900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231117 | 184800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231117 | 184700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231117 | 184600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231117 | 184500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231117 | 184400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231117 | 184300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231117 | 184200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231117 | 184100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231117 | 184000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231117 | 183900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231117 | 183800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231117 | 183700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231117 | 183600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231117 | 183500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231117 | 183400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231117 | 183300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 33 | 20231117 | 183200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231117 | 183100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231117 | 183000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231117 | 182900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231117 | 182800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231117 | 182700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231117 | 182600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231117 | 182500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231117 | 182400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231117 | 182300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231117 | 182200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231117 | 182100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231117 | 182000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231117 | 181900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231117 | 181800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231117 | 181700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231117 | 181600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231117 | 181500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231117 | 181400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231117 | 181300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231117 | 181200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231117 | 181100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231117 | 181000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231117 | 180900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231117 | 180800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231117 | 180700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231117 | 180600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231117 | 180500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231117 | 180400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231117 | 180300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 63 | 20231117 | 180200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231117 | 180100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231117 | 180000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231117 | 175900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231117 | 175800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231117 | 175700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231117 | 175600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231117 | 175500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231117 | 175400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231117 | 175300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231117 | 175200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231117 | 175100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231117 | 175000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231117 | 174900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231117 | 174800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231117 | 174700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231117 | 174600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231117 | 174500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231117 | 174400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231117 | 174300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231117 | 174200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231117 | 174100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231117 | 174000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231117 | 173900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231117 | 173800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231117 | 173700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231117 | 173600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231117 | 173500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231117 | 173400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231117 | 173300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 93 | 20231117 | 173200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231117 | 173100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231117 | 173000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231117 | 172900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231117 | 172800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231117 | 172700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231117 | 172600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231117 | 172500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231117 | 172400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231117 | 172300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231117 | 172200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231117 | 172100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231117 | 172000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231117 | 171900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231117 | 171800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231117 | 171700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231117 | 171600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231117 | 171500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231117 | 171400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231117 | 171300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231117 | 171200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231117 | 171100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231117 | 171000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231117 | 170900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231117 | 170800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231117 | 170700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231117 | 170600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231117 | 170500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231117 | 170400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231117 | 170300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 123 | 20231117 | 170200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231117 | 170100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231117 | 170000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231117 | 165900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231117 | 165800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231117 | 165700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231117 | 165600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231117 | 165500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231117 | 165400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231117 | 165300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231117 | 165200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231117 | 165100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231117 | 165000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231117 | 164900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231117 | 164800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231117 | 164700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231117 | 164600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231117 | 164500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231117 | 164400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231117 | 164300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231117 | 164200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231117 | 164100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231117 | 164000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231117 | 163900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231117 | 163800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231117 | 163700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231117 | 163600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231117 | 163500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231117 | 163400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231117 | 163300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 153 | 20231117 | 163200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231117 | 163100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231117 | 163000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231117 | 162900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231117 | 162800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231117 | 162700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231117 | 162600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231117 | 162500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231117 | 162400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231117 | 162300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231117 | 162200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231117 | 162100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231117 | 162000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231117 | 161900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231117 | 161800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231117 | 161700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231117 | 161600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231117 | 161500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231117 | 161400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231117 | 161300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231117 | 161200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231117 | 161100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231117 | 161000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231117 | 160900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231117 | 160800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231117 | 160700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231117 | 160600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231117 | 160500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231117 | 160400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231117 | 160300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 183 | 20231117 | 160200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231117 | 160100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231117 | 160000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231117 | 155900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231117 | 155800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231117 | 155700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231117 | 155600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231117 | 155500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231117 | 155400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231117 | 155300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231117 | 155200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231117 | 155100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231117 | 155000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231117 | 154900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231117 | 154800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231117 | 154700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231117 | 154600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231117 | 154500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231117 | 154400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231117 | 154300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231117 | 154200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231117 | 154100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231117 | 154000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231117 | 153900 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231117 | 153800 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231117 | 153700 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231117 | 153600 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231117 | 153500 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231117 | 153400 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231117 | 153300 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 213 | 20231117 | 153200 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231117 | 153100 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231117 | 153000 | 12883475300 | 20800 | 20800 | 20800 | 20800 | 16971 |
| 216 | 20231117 | 152900 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231117 | 152800 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231117 | 152700 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231117 | 152600 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231117 | 152500 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231117 | 152400 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231117 | 152300 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231117 | 152200 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231117 | 152100 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20231117 | 152000 | 12530478500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20231117 | 151900 | 12530478500 | 20800 | 20750 | 20800 | 20700 | 13051 |
| 227 | 20231117 | 151800 | 12259641950 | 20750 | 20750 | 20750 | 20700 | 4866 |
| 228 | 20231117 | 151700 | 12158823950 | 20750 | 20750 | 20750 | 20700 | 333 |
| 229 | 20231117 | 151600 | 12151930450 | 20750 | 20700 | 20750 | 20650 | 2492 |
| 230 | 20231117 | 151500 | 12100335350 | 20650 | 20650 | 20650 | 20600 | 2043 |
| 231 | 20231117 | 151400 | 12058150500 | 20700 | 20650 | 20700 | 20600 | 3215 |
| 232 | 20231117 | 151300 | 11991770500 | 20650 | 20700 | 20700 | 20600 | 7628 |
| 233 | 20231117 | 151200 | 11834474000 | 20700 | 20700 | 20700 | 20650 | 1222 |
| 234 | 20231117 | 151100 | 11809196150 | 20650 | 20600 | 20650 | 20600 | 2901 |
| 235 | 20231117 | 151000 | 11749299800 | 20650 | 20700 | 20700 | 20600 | 1679 |
| 236 | 20231117 | 150900 | 11714643200 | 20700 | 20700 | 20700 | 20650 | 557 |
| 237 | 20231117 | 150800 | 11703116500 | 20700 | 20750 | 20750 | 20700 | 609 |
| 238 | 20231117 | 150700 | 11690485450 | 20700 | 20650 | 20700 | 20650 | 2677 |
| 239 | 20231117 | 150600 | 11635077450 | 20700 | 20700 | 20700 | 20600 | 8339 |
| 240 | 20231117 | 150500 | 11462801300 | 20700 | 20650 | 20700 | 20650 | 1408 |
| 241 | 20231117 | 150400 | 11433680550 | 20650 | 20550 | 20650 | 20550 | 4867 |
| 242 | 20231117 | 150300 | 11333432000 | 20550 | 20650 | 20650 | 20500 | 6095 |
| 243 | 20231117 | 150200 | 11208065900 | 20650 | 20600 | 20650 | 20600 | 165 |
| 244 | 20231117 | 150100 | 11204661550 | 20650 | 20600 | 20650 | 20550 | 620 |
| 245 | 20231117 | 150000 | 11191876100 | 20650 | 20550 | 20650 | 20550 | 1147 |
| 246 | 20231117 | 145900 | 11168234600 | 20550 | 20600 | 20650 | 20550 | 2145 |
| 247 | 20231117 | 145800 | 11124050450 | 20650 | 20600 | 20650 | 20600 | 164 |
| 248 | 20231117 | 145700 | 11120668350 | 20650 | 20650 | 20650 | 20600 | 1638 |
| 249 | 20231117 | 145600 | 11086849950 | 20650 | 20600 | 20650 | 20600 | 150 |
| 250 | 20231117 | 145500 | 11083756850 | 20600 | 20600 | 20650 | 20550 | 987 |
| 251 | 20231117 | 145400 | 11063420100 | 20550 | 20550 | 20600 | 20550 | 382 |
| 252 | 20231117 | 145300 | 11055556200 | 20550 | 20600 | 20650 | 20550 | 607 |
| 253 | 20231117 | 145200 | 11043041950 | 20650 | 20600 | 20650 | 20600 | 2601 |
| 254 | 20231117 | 145100 | 10989460100 | 20600 | 20650 | 20700 | 20600 | 816 |
| 255 | 20231117 | 145000 | 10972611000 | 20600 | 20650 | 20700 | 20600 | 3069 |
| 256 | 20231117 | 144900 | 10909290950 | 20600 | 20600 | 20650 | 20600 | 782 |
| 257 | 20231117 | 144800 | 10893166450 | 20600 | 20650 | 20650 | 20600 | 339 |
| 258 | 20231117 | 144700 | 10886180000 | 20600 | 20650 | 20750 | 20600 | 2127 |
| 259 | 20231117 | 144600 | 10842228500 | 20600 | 20650 | 20700 | 20600 | 647 |
| 260 | 20231117 | 144500 | 10828867900 | 20700 | 20650 | 20700 | 20600 | 1235 |
| 261 | 20231117 | 144400 | 10803370050 | 20600 | 20650 | 20700 | 20600 | 712 |
| 262 | 20231117 | 144300 | 10788661450 | 20650 | 20700 | 20750 | 20650 | 1559 |
| 263 | 20231117 | 144200 | 10756406300 | 20700 | 20600 | 20750 | 20550 | 7512 |
| 264 | 20231117 | 144100 | 10601280800 | 20550 | 20550 | 20550 | 20500 | 193 |
| 265 | 20231117 | 144000 | 10597315450 | 20550 | 20550 | 20550 | 20500 | 2114 |
| 266 | 20231117 | 143900 | 10553915350 | 20500 | 20550 | 20550 | 20500 | 6261 |
| 267 | 20231117 | 143800 | 10425358700 | 20550 | 20600 | 20600 | 20550 | 1736 |
| 268 | 20231117 | 143700 | 10389668500 | 20600 | 20550 | 20600 | 20550 | 2905 |
| 269 | 20231117 | 143600 | 10329954050 | 20550 | 20650 | 20650 | 20550 | 174 |
| 270 | 20231117 | 143500 | 10326373200 | 20600 | 20650 | 20650 | 20600 | 916 |
| 271 | 20231117 | 143400 | 10307489950 | 20600 | 20600 | 20650 | 20600 | 248 |
| 272 | 20231117 | 143300 | 10302376400 | 20600 | 20600 | 20650 | 20600 | 504 |
| 273 | 20231117 | 143200 | 10291991100 | 20600 | 20600 | 20600 | 20600 | 208 |
| 274 | 20231117 | 143100 | 10287706300 | 20600 | 20600 | 20650 | 20600 | 590 |
| 275 | 20231117 | 143000 | 10275540800 | 20600 | 20650 | 20650 | 20550 | 6781 |
| 276 | 20231117 | 142900 | 10135911500 | 20600 | 20650 | 20650 | 20600 | 3169 |
| 277 | 20231117 | 142800 | 10070472150 | 20650 | 20700 | 20700 | 20650 | 256 |
| 278 | 20231117 | 142700 | 10065184400 | 20700 | 20750 | 20750 | 20650 | 2106 |
| 279 | 20231117 | 142600 | 10021669650 | 20700 | 20700 | 20700 | 20650 | 135 |
| 280 | 20231117 | 142500 | 10018878850 | 20700 | 20750 | 20750 | 20650 | 248 |
| 281 | 20231117 | 142400 | 10013739000 | 20650 | 20700 | 20750 | 20650 | 382 |
| 282 | 20231117 | 142300 | 10005834050 | 20700 | 20650 | 20750 | 20650 | 962 |
| 283 | 20231117 | 142200 | 9985948700 | 20700 | 20700 | 20750 | 20650 | 859 |
| 284 | 20231117 | 142100 | 9968191350 | 20700 | 20700 | 20750 | 20700 | 412 |
| 285 | 20231117 | 142000 | 9959659550 | 20700 | 20700 | 20750 | 20700 | 535 |
| 286 | 20231117 | 141900 | 9948583350 | 20750 | 20750 | 20750 | 20700 | 441 |
| 287 | 20231117 | 141800 | 9939436600 | 20700 | 20750 | 20750 | 20700 | 657 |
| 288 | 20231117 | 141700 | 9925832050 | 20700 | 20750 | 20750 | 20700 | 569 |
| 289 | 20231117 | 141600 | 9914052650 | 20700 | 20650 | 20700 | 20650 | 958 |
| 290 | 20231117 | 141500 | 9894249500 | 20700 | 20650 | 20700 | 20650 | 304 |
| 291 | 20231117 | 141400 | 9887964900 | 20700 | 20700 | 20700 | 20650 | 3184 |
| 292 | 20231117 | 141300 | 9822111200 | 20750 | 20800 | 20800 | 20750 | 2449 |
| 293 | 20231117 | 141200 | 9771248400 | 20850 | 20750 | 20850 | 20750 | 1967 |
| 294 | 20231117 | 141100 | 9730341800 | 20750 | 20800 | 20800 | 20750 | 260 |
| 295 | 20231117 | 141000 | 9724938450 | 20800 | 20900 | 20900 | 20750 | 1750 |
| 296 | 20231117 | 140900 | 9688540850 | 20850 | 20900 | 20900 | 20850 | 528 |
| 297 | 20231117 | 140800 | 9677518100 | 20900 | 20850 | 20950 | 20850 | 348 |
| 298 | 20231117 | 140700 | 9670249400 | 20850 | 20850 | 20950 | 20850 | 589 |
| 299 | 20231117 | 140600 | 9657948400 | 20850 | 20850 | 20950 | 20850 | 245 |
| 300 | 20231117 | 140500 | 9652831800 | 20900 | 20950 | 20950 | 20900 | 2636 |
| 301 | 20231117 | 140400 | 9597636800 | 20950 | 20950 | 21000 | 20950 | 796 |
| 302 | 20231117 | 140300 | 9580945650 | 20950 | 21000 | 21000 | 20950 | 323 |
| 303 | 20231117 | 140200 | 9574173400 | 21000 | 21000 | 21000 | 20950 | 637 |
| 304 | 20231117 | 140100 | 9560800950 | 21000 | 21050 | 21050 | 20950 | 1738 |
| 305 | 20231117 | 140000 | 9524303250 | 21050 | 21050 | 21050 | 20950 | 632 |
| 306 | 20231117 | 135900 | 9511018600 | 21000 | 21000 | 21050 | 20950 | 453 |
| 307 | 20231117 | 135800 | 9501504800 | 20950 | 21000 | 21000 | 20950 | 168 |
| 308 | 20231117 | 135700 | 9497977800 | 21000 | 21000 | 21000 | 21000 | 502 |
| 309 | 20231117 | 135600 | 9487435800 | 21000 | 20950 | 21000 | 20950 | 280 |
| 310 | 20231117 | 135500 | 9481564400 | 20950 | 20950 | 21000 | 20950 | 58 |
| 311 | 20231117 | 135400 | 9480348150 | 20950 | 20950 | 21000 | 20950 | 112 |
| 312 | 20231117 | 135300 | 9477999100 | 21000 | 20950 | 21000 | 20900 | 439 |
| 313 | 20231117 | 135200 | 9468793000 | 20950 | 20950 | 21000 | 20950 | 860 |
| 314 | 20231117 | 135100 | 9450772450 | 20950 | 21000 | 21000 | 20950 | 90 |
| 315 | 20231117 | 135000 | 9448884750 | 20950 | 20950 | 21000 | 20950 | 190 |
| 316 | 20231117 | 134900 | 9444903450 | 20950 | 21000 | 21000 | 20950 | 576 |
| 317 | 20231117 | 134800 | 9432821500 | 21000 | 21000 | 21000 | 20950 | 885 |
| 318 | 20231117 | 134700 | 9414241300 | 21000 | 21000 | 21050 | 21000 | 64 |
| 319 | 20231117 | 134600 | 9412896550 | 21050 | 21050 | 21050 | 21000 | 512 |
| 320 | 20231117 | 134500 | 9402120300 | 21050 | 21000 | 21100 | 21000 | 427 |
| 321 | 20231117 | 134400 | 9393132500 | 21050 | 21000 | 21050 | 21000 | 535 |
| 322 | 20231117 | 134300 | 9381871850 | 21000 | 21000 | 21000 | 21000 | 100 |
| 323 | 20231117 | 134200 | 9379771850 | 21000 | 21000 | 21050 | 21000 | 246 |
| 324 | 20231117 | 134100 | 9374596200 | 21050 | 21050 | 21050 | 21000 | 384 |
| 325 | 20231117 | 134000 | 9366513500 | 21000 | 21050 | 21050 | 21000 | 563 |
| 326 | 20231117 | 133900 | 9354675300 | 21050 | 21000 | 21050 | 20950 | 987 |
| 327 | 20231117 | 133800 | 9333926900 | 20950 | 20950 | 21050 | 20950 | 4254 |
| 328 | 20231117 | 133700 | 9244449500 | 20950 | 20950 | 20950 | 20900 | 3435 |
| 329 | 20231117 | 133600 | 9172514050 | 20950 | 21000 | 21000 | 20950 | 141 |
| 330 | 20231117 | 133500 | 9169554050 | 21000 | 21000 | 21050 | 20950 | 1266 |
| 331 | 20231117 | 133400 | 9142954300 | 21000 | 20850 | 21000 | 20850 | 6705 |
| 332 | 20231117 | 133300 | 9002534150 | 20850 | 20800 | 20900 | 20800 | 10303 |
| 333 | 20231117 | 133200 | 8787993250 | 20800 | 20800 | 20800 | 20800 | 126 |
| 334 | 20231117 | 133100 | 8785372450 | 20800 | 20750 | 20800 | 20750 | 2030 |
| 335 | 20231117 | 133000 | 8743149600 | 20750 | 20800 | 20800 | 20750 | 677 |
| 336 | 20231117 | 132900 | 8729068350 | 20750 | 20750 | 20800 | 20750 | 79 |
| 337 | 20231117 | 132800 | 8727425800 | 20750 | 20750 | 20750 | 20750 | 270 |
| 338 | 20231117 | 132700 | 8721823300 | 20750 | 20800 | 20800 | 20750 | 515 |
| 339 | 20231117 | 132600 | 8711132950 | 20750 | 20750 | 20800 | 20750 | 443 |
| 340 | 20231117 | 132500 | 8701925300 | 20800 | 20750 | 20800 | 20750 | 391 |
| 341 | 20231117 | 132400 | 8693805900 | 20800 | 20800 | 20800 | 20750 | 1012 |
| 342 | 20231117 | 132300 | 8672786600 | 20800 | 20750 | 20800 | 20750 | 48 |
| 343 | 20231117 | 132200 | 8671788900 | 20750 | 20750 | 20800 | 20700 | 544 |
| 344 | 20231117 | 132100 | 8660499050 | 20700 | 20750 | 20750 | 20700 | 203 |
| 345 | 20231117 | 132000 | 8656291600 | 20700 | 20750 | 20750 | 20700 | 371 |
| 346 | 20231117 | 131900 | 8648610450 | 20750 | 20700 | 20750 | 20700 | 405 |
| 347 | 20231117 | 131800 | 8640207300 | 20700 | 20700 | 20750 | 20700 | 139 |
| 348 | 20231117 | 131700 | 8637323850 | 20700 | 20700 | 20750 | 20700 | 116 |
| 349 | 20231117 | 131600 | 8634919650 | 20700 | 20700 | 20750 | 20700 | 40 |
| 350 | 20231117 | 131500 | 8634090000 | 20700 | 20700 | 20750 | 20700 | 2105 |
| 351 | 20231117 | 131400 | 8590502150 | 20700 | 20700 | 20750 | 20700 | 182 |
| 352 | 20231117 | 131300 | 8586726450 | 20750 | 20750 | 20750 | 20750 | 470 |
| 353 | 20231117 | 131200 | 8576973950 | 20800 | 20750 | 20800 | 20750 | 836 |
| 354 | 20231117 | 131100 | 8559615550 | 20750 | 20750 | 20800 | 20750 | 773 |
| 355 | 20231117 | 131000 | 8543561450 | 20750 | 20800 | 20800 | 20750 | 109 |
| 356 | 20231117 | 130900 | 8541296350 | 20750 | 20800 | 20800 | 20750 | 185 |
| 357 | 20231117 | 130800 | 8537452550 | 20750 | 20750 | 20750 | 20750 | 7 |
| 358 | 20231117 | 130700 | 8537307300 | 20800 | 20800 | 20800 | 20750 | 7470 |
| 359 | 20231117 | 130600 | 8381986200 | 20800 | 20850 | 20850 | 20800 | 733 |
| 360 | 20231117 | 130500 | 8366703650 | 20800 | 20800 | 20850 | 20800 | 189 |
| 361 | 20231117 | 130400 | 8362771400 | 20800 | 20900 | 20900 | 20800 | 1103 |
| 362 | 20231117 | 130300 | 8339773100 | 20900 | 20850 | 20900 | 20800 | 923 |
| 363 | 20231117 | 130200 | 8320504250 | 20850 | 20850 | 20850 | 20800 | 1201 |
| 364 | 20231117 | 130100 | 8295463600 | 20850 | 20900 | 20900 | 20850 | 81 |
| 365 | 20231117 | 130000 | 8293773950 | 20850 | 20850 | 20900 | 20850 | 327 |
| 366 | 20231117 | 125900 | 8286954050 | 20800 | 20900 | 20900 | 20800 | 158 |
| 367 | 20231117 | 125800 | 8283656200 | 20900 | 20900 | 20900 | 20850 | 69 |
| 368 | 20231117 | 125700 | 8282215600 | 20850 | 20850 | 20850 | 20850 | 89 |
| 369 | 20231117 | 125600 | 8280359950 | 20800 | 20850 | 20850 | 20800 | 790 |
| 370 | 20231117 | 125500 | 8263888900 | 20850 | 20850 | 20850 | 20850 | 213 |
| 371 | 20231117 | 125400 | 8259447850 | 20850 | 20850 | 20900 | 20800 | 1518 |
| 372 | 20231117 | 125300 | 8227796200 | 20850 | 20850 | 20850 | 20850 | 46 |
| 373 | 20231117 | 125200 | 8226837100 | 20850 | 20850 | 20900 | 20850 | 254 |
| 374 | 20231117 | 125100 | 8221529150 | 20850 | 20800 | 20900 | 20800 | 233 |
| 375 | 20231117 | 125000 | 8216664550 | 20800 | 20850 | 20850 | 20800 | 390 |
| 376 | 20231117 | 124900 | 8208533500 | 20850 | 20900 | 20900 | 20800 | 391 |
| 377 | 20231117 | 124800 | 8200382300 | 20900 | 20850 | 20900 | 20800 | 387 |
| 378 | 20231117 | 124700 | 8192312400 | 20850 | 20850 | 20850 | 20800 | 87 |
| 379 | 20231117 | 124600 | 8190498950 | 20800 | 20850 | 20850 | 20800 | 185 |
| 380 | 20231117 | 124500 | 8186650200 | 20800 | 20850 | 20850 | 20800 | 99 |
| 381 | 20231117 | 124400 | 8184587450 | 20850 | 20850 | 20850 | 20800 | 450 |
| 382 | 20231117 | 124300 | 8175206800 | 20850 | 20850 | 20850 | 20800 | 358 |
| 383 | 20231117 | 124200 | 8167743700 | 20850 | 20900 | 20950 | 20850 | 377 |
| 384 | 20231117 | 124100 | 8159875900 | 20850 | 20900 | 20950 | 20850 | 479 |
| 385 | 20231117 | 124000 | 8149859700 | 20850 | 20900 | 20900 | 20850 | 338 |
| 386 | 20231117 | 123900 | 8142799950 | 20850 | 20900 | 20950 | 20850 | 492 |
| 387 | 20231117 | 123800 | 8132536900 | 20900 | 20950 | 20950 | 20900 | 1553 |
| 388 | 20231117 | 123700 | 8100054200 | 20950 | 20850 | 20950 | 20850 | 1219 |
| 389 | 20231117 | 123600 | 8074552050 | 20850 | 20850 | 20900 | 20850 | 388 |
| 390 | 20231117 | 123500 | 8066443900 | 20900 | 20850 | 20900 | 20850 | 144 |
| 391 | 20231117 | 123400 | 8063436100 | 20900 | 20850 | 20900 | 20850 | 870 |
| 392 | 20231117 | 123300 | 8045293350 | 20800 | 20800 | 20800 | 20750 | 3285 |
| 393 | 20231117 | 123200 | 7976967100 | 20750 | 20800 | 20800 | 20750 | 92 |
| 394 | 20231117 | 123100 | 7975054100 | 20750 | 20750 | 20800 | 20750 | 81 |
| 395 | 20231117 | 123000 | 7973372850 | 20750 | 20800 | 20800 | 20750 | 255 |
| 396 | 20231117 | 122900 | 7968076850 | 20750 | 20750 | 20800 | 20750 | 725 |
| 397 | 20231117 | 122800 | 7953021500 | 20750 | 20700 | 20750 | 20700 | 228 |
| 398 | 20231117 | 122700 | 7948293600 | 20700 | 20700 | 20750 | 20700 | 1250 |
| 399 | 20231117 | 122600 | 7922414750 | 20700 | 20700 | 20750 | 20700 | 214 |
| 400 | 20231117 | 122500 | 7917975550 | 20750 | 20750 | 20750 | 20700 | 394 |
| 401 | 20231117 | 122400 | 7909804950 | 20700 | 20750 | 20750 | 20700 | 156 |
| 402 | 20231117 | 122300 | 7906572500 | 20700 | 20750 | 20750 | 20700 | 179 |
| 403 | 20231117 | 122200 | 7902859500 | 20750 | 20750 | 20750 | 20700 | 317 |
| 404 | 20231117 | 122100 | 7896281950 | 20750 | 20700 | 20750 | 20700 | 788 |
| 405 | 20231117 | 122000 | 7879933950 | 20700 | 20750 | 20750 | 20700 | 645 |
| 406 | 20231117 | 121900 | 7866561600 | 20700 | 20700 | 20750 | 20700 | 849 |
| 407 | 20231117 | 121800 | 7848980250 | 20700 | 20700 | 20700 | 20650 | 1307 |
| 408 | 20231117 | 121700 | 7821941650 | 20650 | 20650 | 20700 | 20650 | 209 |
| 409 | 20231117 | 121600 | 7817621800 | 20700 | 20650 | 20700 | 20600 | 821 |
| 410 | 20231117 | 121500 | 7800685900 | 20700 | 20700 | 20700 | 20650 | 217 |
| 411 | 20231117 | 121400 | 7796200300 | 20650 | 20650 | 20700 | 20600 | 992 |
| 412 | 20231117 | 121300 | 7775714900 | 20650 | 20600 | 20650 | 20600 | 896 |
| 413 | 20231117 | 121200 | 7757233550 | 20600 | 20650 | 20650 | 20600 | 315 |
| 414 | 20231117 | 121100 | 7750737250 | 20650 | 20700 | 20700 | 20650 | 3582 |
| 415 | 20231117 | 121000 | 7676767050 | 20700 | 20700 | 20700 | 20650 | 409 |
| 416 | 20231117 | 120900 | 7668308400 | 20700 | 20650 | 20700 | 20650 | 1729 |
| 417 | 20231117 | 120800 | 7632539000 | 20650 | 20650 | 20700 | 20650 | 461 |
| 418 | 20231117 | 120700 | 7623017500 | 20650 | 20650 | 20700 | 20650 | 1926 |
| 419 | 20231117 | 120600 | 7583243500 | 20700 | 20750 | 20750 | 20650 | 564 |
| 420 | 20231117 | 120500 | 7571564200 | 20700 | 20700 | 20750 | 20700 | 3258 |
| 421 | 20231117 | 120400 | 7504117000 | 20700 | 20700 | 20750 | 20700 | 197 |
| 422 | 20231117 | 120300 | 7500037000 | 20700 | 20700 | 20750 | 20700 | 673 |
| 423 | 20231117 | 120200 | 7486089300 | 20700 | 20700 | 20750 | 20700 | 253 |
| 424 | 20231117 | 120100 | 7480848900 | 20700 | 20700 | 20750 | 20700 | 963 |
| 425 | 20231117 | 120000 | 7460911100 | 20700 | 20750 | 20750 | 20700 | 294 |
| 426 | 20231117 | 115900 | 7454821850 | 20750 | 20750 | 20800 | 20700 | 608 |
| 427 | 20231117 | 115800 | 7442202000 | 20750 | 20750 | 20800 | 20700 | 297 |
| 428 | 20231117 | 115700 | 7436039050 | 20750 | 20700 | 20800 | 20700 | 273 |
| 429 | 20231117 | 115600 | 7430380400 | 20700 | 20800 | 20800 | 20700 | 334 |
| 430 | 20231117 | 115500 | 7423453450 | 20750 | 20750 | 20800 | 20750 | 505 |
| 431 | 20231117 | 115400 | 7412958800 | 20800 | 20750 | 20800 | 20750 | 297 |
| 432 | 20231117 | 115300 | 7406788650 | 20750 | 20750 | 20750 | 20750 | 418 |
| 433 | 20231117 | 115200 | 7398115150 | 20750 | 20750 | 20800 | 20700 | 365 |
| 434 | 20231117 | 115100 | 7390541700 | 20700 | 20750 | 20750 | 20700 | 466 |
| 435 | 20231117 | 115000 | 7380880050 | 20700 | 20750 | 20750 | 20700 | 1109 |
| 436 | 20231117 | 114900 | 7357878700 | 20750 | 20750 | 20800 | 20750 | 527 |
| 437 | 20231117 | 114800 | 7346943250 | 20750 | 20750 | 20850 | 20750 | 414 |
| 438 | 20231117 | 114700 | 7338338650 | 20800 | 20750 | 20800 | 20750 | 510 |
| 439 | 20231117 | 114600 | 7327738500 | 20750 | 20800 | 20800 | 20750 | 1075 |
| 440 | 20231117 | 114500 | 7305413450 | 20800 | 20800 | 20850 | 20800 | 1328 |
| 441 | 20231117 | 114400 | 7277763150 | 20800 | 20750 | 20800 | 20750 | 1063 |
| 442 | 20231117 | 114300 | 7255663700 | 20750 | 20850 | 20850 | 20700 | 6818 |
| 443 | 20231117 | 114200 | 7114302200 | 20800 | 20800 | 20900 | 20750 | 9427 |
| 444 | 20231117 | 114100 | 6918214250 | 20800 | 20850 | 20900 | 20800 | 3005 |
| 445 | 20231117 | 114000 | 6855560250 | 20850 | 20850 | 20900 | 20850 | 562 |
| 446 | 20231117 | 113900 | 6843818400 | 20850 | 20900 | 20950 | 20850 | 468 |
| 447 | 20231117 | 113800 | 6834039800 | 20900 | 20850 | 20950 | 20850 | 1157 |
| 448 | 20231117 | 113700 | 6809861550 | 20850 | 20900 | 20900 | 20850 | 2230 |
| 449 | 20231117 | 113600 | 6763363900 | 20850 | 20900 | 20950 | 20850 | 345 |
| 450 | 20231117 | 113500 | 6756152950 | 20900 | 20900 | 20900 | 20850 | 483 |
| 451 | 20231117 | 113400 | 6746077450 | 20900 | 20900 | 20950 | 20900 | 372 |
| 452 | 20231117 | 113300 | 6738301800 | 20950 | 20900 | 20950 | 20900 | 139 |
| 453 | 20231117 | 113200 | 6735391800 | 20900 | 20900 | 20950 | 20900 | 427 |
| 454 | 20231117 | 113100 | 6726451000 | 20900 | 20850 | 20950 | 20850 | 1632 |
| 455 | 20231117 | 113000 | 6692342200 | 20850 | 20850 | 20900 | 20850 | 230 |
| 456 | 20231117 | 112900 | 6687544200 | 20850 | 20900 | 20900 | 20850 | 2497 |
| 457 | 20231117 | 112800 | 6635361050 | 20950 | 20900 | 20950 | 20900 | 570 |
| 458 | 20231117 | 112700 | 6623432650 | 20950 | 20900 | 20950 | 20900 | 1346 |
| 459 | 20231117 | 112600 | 6595239200 | 20900 | 20950 | 20950 | 20900 | 213 |
| 460 | 20231117 | 112500 | 6590787250 | 20900 | 20950 | 21000 | 20900 | 1492 |
| 461 | 20231117 | 112400 | 6559517700 | 20950 | 20950 | 21000 | 20900 | 1602 |
| 462 | 20231117 | 112300 | 6525954550 | 20950 | 20950 | 21000 | 20950 | 493 |
| 463 | 20231117 | 112200 | 6515626150 | 20950 | 20950 | 21000 | 20950 | 200 |
| 464 | 20231117 | 112100 | 6511431650 | 20950 | 20950 | 21000 | 20900 | 565 |
| 465 | 20231117 | 112000 | 6499584400 | 20950 | 20950 | 21000 | 20900 | 869 |
| 466 | 20231117 | 111900 | 6481375450 | 21000 | 20950 | 21000 | 20900 | 247 |
| 467 | 20231117 | 111800 | 6476202200 | 21000 | 20900 | 21000 | 20900 | 232 |
| 468 | 20231117 | 111700 | 6471343600 | 20900 | 20950 | 21000 | 20900 | 527 |
| 469 | 20231117 | 111600 | 6460301950 | 21000 | 20850 | 21000 | 20850 | 2246 |
| 470 | 20231117 | 111500 | 6413301100 | 20900 | 20850 | 20900 | 20850 | 897 |
| 471 | 20231117 | 111400 | 6394560900 | 20900 | 20850 | 20900 | 20850 | 451 |
| 472 | 20231117 | 111300 | 6385154450 | 20900 | 20850 | 20900 | 20850 | 1516 |
| 473 | 20231117 | 111200 | 6353507450 | 20850 | 20900 | 20900 | 20850 | 328 |
| 474 | 20231117 | 111100 | 6346666300 | 20850 | 20900 | 20950 | 20800 | 14088 |
| 475 | 20231117 | 111000 | 6052833950 | 20900 | 20900 | 20950 | 20900 | 4851 |
| 476 | 20231117 | 110900 | 5951443100 | 20900 | 21000 | 21000 | 20900 | 6906 |
| 477 | 20231117 | 110800 | 5806929550 | 21000 | 21000 | 21000 | 20950 | 1531 |
| 478 | 20231117 | 110700 | 5774851450 | 20950 | 21050 | 21050 | 20950 | 361 |
| 479 | 20231117 | 110600 | 5767282850 | 21000 | 21000 | 21050 | 20950 | 425 |
| 480 | 20231117 | 110500 | 5758346800 | 21050 | 21050 | 21050 | 20950 | 571 |
| 481 | 20231117 | 110400 | 5746368250 | 21050 | 21000 | 21050 | 20950 | 763 |
| 482 | 20231117 | 110300 | 5730344150 | 21000 | 21000 | 21050 | 20950 | 1122 |
| 483 | 20231117 | 110200 | 5706783050 | 21000 | 21000 | 21050 | 20950 | 2664 |
| 484 | 20231117 | 110100 | 5650831650 | 21000 | 21050 | 21050 | 21000 | 387 |
| 485 | 20231117 | 110000 | 5642690200 | 21050 | 21050 | 21050 | 21000 | 176 |
| 486 | 20231117 | 105900 | 5638989800 | 21050 | 21100 | 21100 | 21000 | 965 |
| 487 | 20231117 | 105800 | 5618691150 | 21050 | 21050 | 21100 | 21000 | 2756 |
| 488 | 20231117 | 105700 | 5560789000 | 21050 | 21000 | 21050 | 21000 | 2929 |
| 489 | 20231117 | 105600 | 5499168300 | 21000 | 21000 | 21050 | 21000 | 1405 |
| 490 | 20231117 | 105500 | 5469660050 | 21000 | 21050 | 21100 | 21000 | 3538 |
| 491 | 20231117 | 105400 | 5395229850 | 21050 | 21100 | 21100 | 21050 | 1410 |
| 492 | 20231117 | 105300 | 5365528750 | 21050 | 21100 | 21100 | 21050 | 320 |
| 493 | 20231117 | 105200 | 5358784850 | 21050 | 21100 | 21100 | 21050 | 314 |
| 494 | 20231117 | 105100 | 5352164150 | 21050 | 21100 | 21150 | 21050 | 546 |
| 495 | 20231117 | 105000 | 5340652800 | 21100 | 21050 | 21100 | 21050 | 1728 |
| 496 | 20231117 | 104900 | 5304264650 | 21050 | 21100 | 21100 | 21050 | 1440 |
| 497 | 20231117 | 104800 | 5273929700 | 21100 | 21100 | 21100 | 21050 | 875 |
| 498 | 20231117 | 104700 | 5255472300 | 21100 | 21150 | 21150 | 21050 | 1987 |
| 499 | 20231117 | 104600 | 5213535750 | 21100 | 21100 | 21150 | 21100 | 1660 |
| 500 | 20231117 | 104500 | 5178502850 | 21150 | 21150 | 21200 | 21100 | 1238 |
| 501 | 20231117 | 104400 | 5152320500 | 21200 | 21300 | 21300 | 21200 | 1725 |
| 502 | 20231117 | 104300 | 5115679400 | 21250 | 21250 | 21250 | 21200 | 196 |
| 503 | 20231117 | 104200 | 5111514600 | 21250 | 21200 | 21300 | 21200 | 1239 |
| 504 | 20231117 | 104100 | 5085168000 | 21250 | 21200 | 21250 | 21200 | 96 |
| 505 | 20231117 | 104000 | 5083132650 | 21200 | 21250 | 21250 | 21200 | 127 |
| 506 | 20231117 | 103900 | 5080438800 | 21250 | 21200 | 21250 | 21200 | 916 |
| 507 | 20231117 | 103800 | 5060976900 | 21200 | 21200 | 21200 | 21200 | 427 |
| 508 | 20231117 | 103700 | 5051924500 | 21200 | 21150 | 21200 | 21150 | 367 |
| 509 | 20231117 | 103600 | 5044146750 | 21200 | 21250 | 21250 | 21150 | 177 |
| 510 | 20231117 | 103500 | 5040389000 | 21250 | 21200 | 21250 | 21150 | 283 |
| 511 | 20231117 | 103400 | 5034390850 | 21150 | 21150 | 21200 | 21150 | 155 |
| 512 | 20231117 | 103300 | 5031109900 | 21150 | 21200 | 21250 | 21150 | 782 |
| 513 | 20231117 | 103200 | 5014563850 | 21200 | 21200 | 21250 | 21150 | 394 |
| 514 | 20231117 | 103100 | 5006212050 | 21200 | 21150 | 21200 | 21100 | 3398 |
| 515 | 20231117 | 103000 | 4934327100 | 21200 | 21200 | 21200 | 21150 | 124 |
| 516 | 20231117 | 102900 | 4931701450 | 21150 | 21150 | 21200 | 21150 | 233 |
| 517 | 20231117 | 102800 | 4926772050 | 21200 | 21200 | 21200 | 21150 | 307 |
| 518 | 20231117 | 102700 | 4920267950 | 21200 | 21150 | 21200 | 21150 | 466 |
| 519 | 20231117 | 102600 | 4910393450 | 21150 | 21150 | 21200 | 21150 | 185 |
| 520 | 20231117 | 102500 | 4906480400 | 21150 | 21150 | 21200 | 21150 | 488 |
| 521 | 20231117 | 102400 | 4896155350 | 21150 | 21200 | 21200 | 21150 | 407 |
| 522 | 20231117 | 102300 | 4887530300 | 21150 | 21150 | 21200 | 21150 | 642 |
| 523 | 20231117 | 102200 | 4873951400 | 21150 | 21150 | 21200 | 21150 | 1519 |
| 524 | 20231117 | 102100 | 4841798900 | 21150 | 21150 | 21200 | 21150 | 159 |
| 525 | 20231117 | 102000 | 4838431150 | 21200 | 21100 | 21200 | 21100 | 840 |
| 526 | 20231117 | 101900 | 4820655700 | 21150 | 21150 | 21200 | 21150 | 1524 |
| 527 | 20231117 | 101800 | 4788407400 | 21150 | 21150 | 21200 | 21150 | 1090 |
| 528 | 20231117 | 101700 | 4765330350 | 21150 | 21150 | 21200 | 21150 | 274 |
| 529 | 20231117 | 101600 | 4759533800 | 21200 | 21250 | 21250 | 21150 | 5072 |
| 530 | 20231117 | 101500 | 4652009200 | 21250 | 21250 | 21300 | 21250 | 221 |
| 531 | 20231117 | 101400 | 4647310650 | 21250 | 21250 | 21300 | 21200 | 473 |
| 532 | 20231117 | 101300 | 4637260300 | 21300 | 21200 | 21300 | 21200 | 351 |
| 533 | 20231117 | 101200 | 4629797500 | 21200 | 21200 | 21300 | 21200 | 935 |
| 534 | 20231117 | 101100 | 4609935300 | 21250 | 21250 | 21300 | 21200 | 189 |
| 535 | 20231117 | 101000 | 4605920100 | 21250 | 21200 | 21250 | 21200 | 912 |
| 536 | 20231117 | 100900 | 4586558100 | 21250 | 21250 | 21300 | 21200 | 427 |
| 537 | 20231117 | 100800 | 4577482000 | 21250 | 21300 | 21300 | 21200 | 3728 |
| 538 | 20231117 | 100700 | 4498184950 | 21350 | 21400 | 21400 | 21300 | 1765 |
| 539 | 20231117 | 100600 | 4460501450 | 21400 | 21500 | 21550 | 21400 | 3505 |
| 540 | 20231117 | 100500 | 4385320050 | 21500 | 21450 | 21500 | 21450 | 1916 |
| 541 | 20231117 | 100400 | 4344175150 | 21450 | 21450 | 21450 | 21400 | 817 |
| 542 | 20231117 | 100300 | 4326651450 | 21450 | 21450 | 21450 | 21400 | 971 |
| 543 | 20231117 | 100200 | 4305823700 | 21450 | 21350 | 21450 | 21250 | 3448 |
| 544 | 20231117 | 100100 | 4232114150 | 21400 | 21300 | 21400 | 21250 | 2439 |
| 545 | 20231117 | 100000 | 4180119450 | 21300 | 21400 | 21400 | 21300 | 2039 |
| 546 | 20231117 | 095900 | 4136646150 | 21400 | 21400 | 21400 | 21350 | 237 |
| 547 | 20231117 | 095800 | 4131585000 | 21400 | 21350 | 21400 | 21350 | 995 |
| 548 | 20231117 | 095700 | 4110336850 | 21450 | 21350 | 21450 | 21350 | 895 |
| 549 | 20231117 | 095600 | 4091211300 | 21400 | 21350 | 21400 | 21350 | 921 |
| 550 | 20231117 | 095500 | 4071530700 | 21400 | 21500 | 21550 | 21400 | 3027 |
| 551 | 20231117 | 095400 | 4006671950 | 21450 | 21550 | 21550 | 21450 | 1460 |
| 552 | 20231117 | 095300 | 3975238550 | 21550 | 21550 | 21550 | 21450 | 2724 |
| 553 | 20231117 | 095200 | 3916555800 | 21550 | 21550 | 21550 | 21500 | 4115 |
| 554 | 20231117 | 095100 | 3827909900 | 21550 | 21550 | 21550 | 21500 | 973 |
| 555 | 20231117 | 095000 | 3806960700 | 21550 | 21550 | 21550 | 21500 | 604 |
| 556 | 20231117 | 094900 | 3793956150 | 21550 | 21400 | 21550 | 21400 | 7388 |
| 557 | 20231117 | 094800 | 3635242550 | 21400 | 21300 | 21400 | 21300 | 2121 |
| 558 | 20231117 | 094700 | 3590014500 | 21250 | 21300 | 21300 | 21250 | 138 |
| 559 | 20231117 | 094600 | 3587076700 | 21300 | 21200 | 21300 | 21200 | 1770 |
| 560 | 20231117 | 094500 | 3549455050 | 21200 | 21250 | 21300 | 21200 | 454 |
| 561 | 20231117 | 094400 | 3539804100 | 21250 | 21250 | 21300 | 21250 | 646 |
| 562 | 20231117 | 094300 | 3526075650 | 21250 | 21300 | 21300 | 21250 | 225 |
| 563 | 20231117 | 094200 | 3521287250 | 21250 | 21150 | 21300 | 21150 | 1129 |
| 564 | 20231117 | 094100 | 3497310850 | 21200 | 21150 | 21200 | 21150 | 288 |
| 565 | 20231117 | 094000 | 3491207700 | 21200 | 21200 | 21200 | 21150 | 103 |
| 566 | 20231117 | 093900 | 3489025550 | 21200 | 21150 | 21200 | 21100 | 3533 |
| 567 | 20231117 | 093800 | 3414296350 | 21150 | 21200 | 21250 | 21100 | 7126 |
| 568 | 20231117 | 093700 | 3263414000 | 21200 | 21350 | 21350 | 21200 | 6222 |
| 569 | 20231117 | 093600 | 3131066100 | 21300 | 21350 | 21400 | 21300 | 1545 |
| 570 | 20231117 | 093500 | 3098097550 | 21300 | 21350 | 21400 | 21300 | 2792 |
| 571 | 20231117 | 093400 | 3038523950 | 21400 | 21400 | 21450 | 21350 | 2606 |
| 572 | 20231117 | 093300 | 2982754750 | 21400 | 21500 | 21500 | 21400 | 4089 |
| 573 | 20231117 | 093200 | 2895099350 | 21450 | 21450 | 21500 | 21400 | 1727 |
| 574 | 20231117 | 093100 | 2858053650 | 21500 | 21450 | 21500 | 21400 | 1560 |
| 575 | 20231117 | 093000 | 2824584900 | 21400 | 21450 | 21450 | 21400 | 1772 |
| 576 | 20231117 | 092900 | 2786581350 | 21450 | 21550 | 21650 | 21450 | 5133 |
| 577 | 20231117 | 092800 | 2676088550 | 21550 | 21450 | 21600 | 21400 | 5820 |
| 578 | 20231117 | 092700 | 2550735200 | 21400 | 21450 | 21500 | 21400 | 9835 |
| 579 | 20231117 | 092600 | 2339850000 | 21450 | 21450 | 21450 | 21400 | 683 |
| 580 | 20231117 | 092500 | 2325214350 | 21400 | 21350 | 21450 | 21300 | 2374 |
| 581 | 20231117 | 092400 | 2274505350 | 21350 | 21450 | 21450 | 21300 | 2482 |
| 582 | 20231117 | 092300 | 2221431050 | 21450 | 21350 | 21500 | 21350 | 6162 |
| 583 | 20231117 | 092200 | 2089339600 | 21350 | 21300 | 21350 | 21300 | 1313 |
| 584 | 20231117 | 092100 | 2061308950 | 21300 | 21200 | 21350 | 21200 | 1074 |
| 585 | 20231117 | 092000 | 2038461900 | 21200 | 21250 | 21250 | 21200 | 3116 |
| 586 | 20231117 | 091900 | 1972335050 | 21250 | 21300 | 21350 | 21250 | 3231 |
| 587 | 20231117 | 091800 | 1903528900 | 21300 | 21350 | 21400 | 21300 | 5306 |
| 588 | 20231117 | 091700 | 1790212850 | 21350 | 21350 | 21450 | 21350 | 7021 |
| 589 | 20231117 | 091600 | 1640049300 | 21350 | 21200 | 21400 | 21150 | 2944 |
| 590 | 20231117 | 091500 | 1577406100 | 21200 | 21200 | 21200 | 21100 | 2007 |
| 591 | 20231117 | 091400 | 1534914850 | 21150 | 21250 | 21350 | 21150 | 7062 |
| 592 | 20231117 | 091300 | 1384697750 | 21250 | 21150 | 21250 | 21100 | 1190 |
| 593 | 20231117 | 091200 | 1359469450 | 21100 | 21150 | 21200 | 21050 | 2759 |
| 594 | 20231117 | 091100 | 1301160150 | 21150 | 21050 | 21200 | 21050 | 3619 |
| 595 | 20231117 | 091000 | 1224743800 | 21050 | 21000 | 21050 | 21000 | 1244 |
| 596 | 20231117 | 090900 | 1198606200 | 21000 | 21000 | 21050 | 20950 | 3413 |
| 597 | 20231117 | 090800 | 1126866050 | 21000 | 21000 | 21050 | 20950 | 3879 |
| 598 | 20231117 | 090700 | 1045406900 | 20950 | 20950 | 21000 | 20900 | 835 |
| 599 | 20231117 | 090600 | 1027908500 | 20900 | 20900 | 21050 | 20900 | 6004 |
| 600 | 20231117 | 090500 | 901873150 | 20900 | 20900 | 20950 | 20750 | 7533 |
| 601 | 20231117 | 090400 | 744972850 | 20900 | 21050 | 21050 | 20900 | 3933 |
| 602 | 20231117 | 090300 | 662630850 | 21000 | 20800 | 21050 | 20800 | 4976 |
| 603 | 20231117 | 090200 | 558329550 | 20900 | 21150 | 21150 | 20750 | 8922 |
| 604 | 20231117 | 090100 | 371950750 | 21050 | 21100 | 21100 | 20850 | 7156 |
| 605 | 20231117 | 090000 | 221933850 | 21150 | 21350 | 21400 | 21050 | 10444 |