30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 3 | 20231116 | 191000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231116 | 190900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231116 | 190800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231116 | 190700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231116 | 190600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231116 | 190500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231116 | 190400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231116 | 190300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231116 | 190200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231116 | 190100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231116 | 190000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231116 | 185900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231116 | 185800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231116 | 185700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231116 | 185600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231116 | 185500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231116 | 185400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231116 | 185300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231116 | 185200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231116 | 185100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231116 | 185000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231116 | 184900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231116 | 184800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231116 | 184700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231116 | 184600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231116 | 184500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231116 | 184400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231116 | 184300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231116 | 184200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231116 | 184100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 33 | 20231116 | 184000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231116 | 183900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231116 | 183800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231116 | 183700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231116 | 183600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231116 | 183500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231116 | 183400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231116 | 183300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231116 | 183200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231116 | 183100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231116 | 183000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231116 | 182900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231116 | 182800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231116 | 182700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231116 | 182600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231116 | 182500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231116 | 182400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231116 | 182300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231116 | 182200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231116 | 182100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231116 | 182000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231116 | 181900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231116 | 181800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231116 | 181700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231116 | 181600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231116 | 181500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231116 | 181400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231116 | 181300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231116 | 181200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231116 | 181100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 63 | 20231116 | 181000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231116 | 180900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231116 | 180800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231116 | 180700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231116 | 180600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231116 | 180500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231116 | 180400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231116 | 180300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231116 | 180200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231116 | 180100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231116 | 180000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231116 | 175900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231116 | 175800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231116 | 175700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231116 | 175600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231116 | 175500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231116 | 175400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231116 | 175300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231116 | 175200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231116 | 175100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231116 | 175000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231116 | 174900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231116 | 174800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231116 | 174700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231116 | 174600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231116 | 174500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231116 | 174400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231116 | 174300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231116 | 174200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231116 | 174100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 93 | 20231116 | 174000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231116 | 173900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231116 | 173800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231116 | 173700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231116 | 173600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231116 | 173500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231116 | 173400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231116 | 173300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231116 | 173200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231116 | 173100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231116 | 173000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231116 | 172900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231116 | 172800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231116 | 172700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231116 | 172600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231116 | 172500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231116 | 172400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231116 | 172300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231116 | 172200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231116 | 172100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231116 | 172000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231116 | 171900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231116 | 171800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231116 | 171700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231116 | 171600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231116 | 171500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231116 | 171400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231116 | 171300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231116 | 171200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231116 | 171100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 123 | 20231116 | 171000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231116 | 170900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231116 | 170800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231116 | 170700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231116 | 170600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231116 | 170500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231116 | 170400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231116 | 170300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231116 | 170200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231116 | 170100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231116 | 170000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231116 | 165900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231116 | 165800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231116 | 165700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231116 | 165600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231116 | 165500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231116 | 165400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231116 | 165300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231116 | 165200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231116 | 165100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231116 | 165000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231116 | 164900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231116 | 164800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231116 | 164700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231116 | 164600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231116 | 164500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231116 | 164400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231116 | 164300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231116 | 164200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231116 | 164100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 153 | 20231116 | 164000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231116 | 163900 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231116 | 163800 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231116 | 163700 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231116 | 163600 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231116 | 163500 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231116 | 163400 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231116 | 163300 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231116 | 163200 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231116 | 163100 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231116 | 163000 | 7289284300 | 22600 | 22600 | 22600 | 22600 | 5084 |
| 164 | 20231116 | 162900 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231116 | 162800 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231116 | 162700 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231116 | 162600 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231116 | 162500 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231116 | 162400 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231116 | 162300 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231116 | 162200 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231116 | 162100 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231116 | 162000 | 7174385900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231116 | 161900 | 7174385900 | 22550 | 22500 | 22550 | 22500 | 72 |
| 175 | 20231116 | 161800 | 7172763150 | 22550 | 22550 | 22550 | 22500 | 1177 |
| 176 | 20231116 | 161700 | 7146271800 | 22550 | 22550 | 22600 | 22500 | 234 |
| 177 | 20231116 | 161600 | 7140995150 | 22600 | 22600 | 22600 | 22500 | 2076 |
| 178 | 20231116 | 161500 | 7094222300 | 22600 | 22600 | 22600 | 22550 | 399 |
| 179 | 20231116 | 161400 | 7085211800 | 22600 | 22600 | 22600 | 22600 | 252 |
| 180 | 20231116 | 161300 | 7079516600 | 22600 | 22600 | 22600 | 22550 | 204 |
| 181 | 20231116 | 161200 | 7074909750 | 22600 | 22650 | 22650 | 22600 | 191 |
| 182 | 20231116 | 161100 | 7070584300 | 22650 | 22600 | 22650 | 22550 | 465 |
| 183 | 20231116 | 161000 | 7060073700 | 22650 | 22600 | 22650 | 22600 | 513 |
| 184 | 20231116 | 160900 | 7048458150 | 22550 | 22600 | 22650 | 22550 | 737 |
| 185 | 20231116 | 160800 | 7031798900 | 22600 | 22650 | 22650 | 22600 | 184 |
| 186 | 20231116 | 160700 | 7027631700 | 22600 | 22650 | 22650 | 22600 | 154 |
| 187 | 20231116 | 160600 | 7024147950 | 22650 | 22650 | 22650 | 22600 | 195 |
| 188 | 20231116 | 160500 | 7019734100 | 22600 | 22650 | 22650 | 22600 | 966 |
| 189 | 20231116 | 160400 | 6997857850 | 22600 | 22600 | 22600 | 22600 | 265 |
| 190 | 20231116 | 160300 | 6991868850 | 22650 | 22600 | 22650 | 22600 | 348 |
| 191 | 20231116 | 160200 | 6983998650 | 22650 | 22650 | 22650 | 22600 | 226 |
| 192 | 20231116 | 160100 | 6978885850 | 22600 | 22650 | 22650 | 22600 | 226 |
| 193 | 20231116 | 160000 | 6973770800 | 22600 | 22650 | 22650 | 22600 | 273 |
| 194 | 20231116 | 155900 | 6967595800 | 22650 | 22650 | 22650 | 22650 | 99 |
| 195 | 20231116 | 155800 | 6965353450 | 22650 | 22600 | 22650 | 22600 | 231 |
| 196 | 20231116 | 155700 | 6960127400 | 22650 | 22650 | 22650 | 22650 | 176 |
| 197 | 20231116 | 155600 | 6956141000 | 22650 | 22650 | 22650 | 22600 | 172 |
| 198 | 20231116 | 155500 | 6952248550 | 22600 | 22600 | 22650 | 22600 | 262 |
| 199 | 20231116 | 155400 | 6946318300 | 22600 | 22600 | 22650 | 22600 | 132 |
| 200 | 20231116 | 155300 | 6943334850 | 22650 | 22650 | 22650 | 22600 | 364 |
| 201 | 20231116 | 155200 | 6935093600 | 22650 | 22650 | 22650 | 22600 | 193 |
| 202 | 20231116 | 155100 | 6930725500 | 22650 | 22650 | 22700 | 22600 | 557 |
| 203 | 20231116 | 155000 | 6918115100 | 22700 | 22650 | 22700 | 22650 | 387 |
| 204 | 20231116 | 154900 | 6909349250 | 22650 | 22650 | 22650 | 22600 | 389 |
| 205 | 20231116 | 154800 | 6900543750 | 22650 | 22600 | 22650 | 22600 | 128 |
| 206 | 20231116 | 154700 | 6897645300 | 22650 | 22650 | 22700 | 22600 | 796 |
| 207 | 20231116 | 154600 | 6879614050 | 22700 | 22700 | 22700 | 22650 | 74 |
| 208 | 20231116 | 154500 | 6877936800 | 22700 | 22700 | 22700 | 22650 | 268 |
| 209 | 20231116 | 154400 | 6871857050 | 22650 | 22700 | 22700 | 22650 | 191 |
| 210 | 20231116 | 154300 | 6867527250 | 22700 | 22700 | 22700 | 22650 | 250 |
| 211 | 20231116 | 154200 | 6861855700 | 22700 | 22700 | 22700 | 22650 | 300 |
| 212 | 20231116 | 154100 | 6855050750 | 22700 | 22650 | 22700 | 22600 | 2081 |
| 213 | 20231116 | 154000 | 6807919150 | 22700 | 22700 | 22700 | 22650 | 247 |
| 214 | 20231116 | 153900 | 6802314050 | 22650 | 22700 | 22700 | 22650 | 153 |
| 215 | 20231116 | 153800 | 6798844300 | 22700 | 22700 | 22700 | 22650 | 970 |
| 216 | 20231116 | 153700 | 6776830350 | 22700 | 22700 | 22750 | 22700 | 157 |
| 217 | 20231116 | 153600 | 6773264350 | 22750 | 22750 | 22750 | 22700 | 258 |
| 218 | 20231116 | 153500 | 6767400050 | 22750 | 22750 | 22750 | 22700 | 712 |
| 219 | 20231116 | 153400 | 6751231950 | 22700 | 22700 | 22750 | 22700 | 538 |
| 220 | 20231116 | 153300 | 6739012050 | 22700 | 22750 | 22750 | 22700 | 158 |
| 221 | 20231116 | 153200 | 6735423000 | 22700 | 22700 | 22700 | 22650 | 284 |
| 222 | 20231116 | 153100 | 6728979550 | 22700 | 22750 | 22750 | 22650 | 266 |
| 223 | 20231116 | 153000 | 6722943100 | 22750 | 22650 | 22750 | 22650 | 750 |
| 224 | 20231116 | 152900 | 6705917050 | 22650 | 22700 | 22700 | 22650 | 398 |
| 225 | 20231116 | 152800 | 6696891750 | 22700 | 22700 | 22700 | 22650 | 2155 |
| 226 | 20231116 | 152700 | 6647999550 | 22700 | 22650 | 22700 | 22650 | 213 |
| 227 | 20231116 | 152600 | 6643169600 | 22650 | 22700 | 22700 | 22650 | 864 |
| 228 | 20231116 | 152500 | 6623590150 | 22700 | 22700 | 22700 | 22650 | 320 |
| 229 | 20231116 | 152400 | 6616334500 | 22700 | 22700 | 22700 | 22600 | 616 |
| 230 | 20231116 | 152300 | 6602373400 | 22700 | 22650 | 22700 | 22650 | 915 |
| 231 | 20231116 | 152200 | 6581643100 | 22650 | 22650 | 22700 | 22650 | 197 |
| 232 | 20231116 | 152100 | 6577173350 | 22700 | 22650 | 22700 | 22600 | 111 |
| 233 | 20231116 | 152000 | 6574658900 | 22650 | 22600 | 22650 | 22600 | 1096 |
| 234 | 20231116 | 151900 | 6549840900 | 22650 | 22600 | 22650 | 22550 | 2826 |
| 235 | 20231116 | 151800 | 6485975400 | 22650 | 22650 | 22650 | 22600 | 387 |
| 236 | 20231116 | 151700 | 6477214100 | 22600 | 22650 | 22650 | 22600 | 349 |
| 237 | 20231116 | 151600 | 6469317600 | 22650 | 22600 | 22650 | 22600 | 926 |
| 238 | 20231116 | 151500 | 6448379600 | 22650 | 22650 | 22650 | 22600 | 955 |
| 239 | 20231116 | 151400 | 6426790200 | 22650 | 22650 | 22650 | 22600 | 702 |
| 240 | 20231116 | 151300 | 6410916850 | 22600 | 22650 | 22650 | 22600 | 1143 |
| 241 | 20231116 | 151200 | 6385036850 | 22650 | 22600 | 22650 | 22600 | 247 |
| 242 | 20231116 | 151100 | 6379450700 | 22600 | 22650 | 22650 | 22600 | 436 |
| 243 | 20231116 | 151000 | 6369593000 | 22600 | 22650 | 22650 | 22600 | 756 |
| 244 | 20231116 | 150900 | 6352474050 | 22600 | 22650 | 22650 | 22600 | 1601 |
| 245 | 20231116 | 150800 | 6316285250 | 22650 | 22600 | 22650 | 22600 | 596 |
| 246 | 20231116 | 150700 | 6302814250 | 22650 | 22600 | 22650 | 22600 | 501 |
| 247 | 20231116 | 150600 | 6291485750 | 22600 | 22650 | 22650 | 22600 | 135 |
| 248 | 20231116 | 150500 | 6288434450 | 22650 | 22700 | 22700 | 22600 | 244 |
| 249 | 20231116 | 150400 | 6282904400 | 22700 | 22700 | 22700 | 22650 | 87 |
| 250 | 20231116 | 150300 | 6280933150 | 22600 | 22650 | 22700 | 22600 | 202 |
| 251 | 20231116 | 150200 | 6276354800 | 22650 | 22650 | 22650 | 22650 | 1052 |
| 252 | 20231116 | 150100 | 6252527000 | 22600 | 22600 | 22650 | 22600 | 533 |
| 253 | 20231116 | 150000 | 6240470950 | 22600 | 22600 | 22700 | 22600 | 258 |
| 254 | 20231116 | 145900 | 6234632600 | 22600 | 22650 | 22700 | 22600 | 397 |
| 255 | 20231116 | 145800 | 6225643600 | 22700 | 22700 | 22750 | 22650 | 1201 |
| 256 | 20231116 | 145700 | 6198368750 | 22650 | 22700 | 22700 | 22600 | 404 |
| 257 | 20231116 | 145600 | 6189213800 | 22600 | 22700 | 22700 | 22600 | 1518 |
| 258 | 20231116 | 145500 | 6154759800 | 22650 | 22650 | 22700 | 22650 | 1964 |
| 259 | 20231116 | 145400 | 6110268800 | 22650 | 22650 | 22750 | 22650 | 434 |
| 260 | 20231116 | 145300 | 6100430250 | 22700 | 22700 | 22750 | 22650 | 423 |
| 261 | 20231116 | 145200 | 6090828750 | 22700 | 22650 | 22750 | 22650 | 584 |
| 262 | 20231116 | 145100 | 6077564950 | 22750 | 22700 | 22750 | 22700 | 544 |
| 263 | 20231116 | 145000 | 6065215450 | 22700 | 22700 | 22750 | 22700 | 646 |
| 264 | 20231116 | 144900 | 6050541800 | 22700 | 22750 | 22750 | 22700 | 463 |
| 265 | 20231116 | 144800 | 6040028350 | 22750 | 22750 | 22750 | 22650 | 1741 |
| 266 | 20231116 | 144700 | 6000521200 | 22700 | 22750 | 22750 | 22700 | 345 |
| 267 | 20231116 | 144600 | 5992678900 | 22750 | 22700 | 22750 | 22700 | 586 |
| 268 | 20231116 | 144500 | 5979371500 | 22750 | 22750 | 22750 | 22700 | 329 |
| 269 | 20231116 | 144400 | 5971899450 | 22750 | 22650 | 22750 | 22650 | 1002 |
| 270 | 20231116 | 144300 | 5949127850 | 22700 | 22700 | 22700 | 22650 | 448 |
| 271 | 20231116 | 144200 | 5938959200 | 22700 | 22700 | 22750 | 22650 | 428 |
| 272 | 20231116 | 144100 | 5929244650 | 22750 | 22700 | 22750 | 22700 | 194 |
| 273 | 20231116 | 144000 | 5924840600 | 22750 | 22650 | 22750 | 22650 | 375 |
| 274 | 20231116 | 143900 | 5916330750 | 22750 | 22700 | 22750 | 22600 | 1673 |
| 275 | 20231116 | 143800 | 5878373950 | 22650 | 22650 | 22700 | 22600 | 1981 |
| 276 | 20231116 | 143700 | 5833424150 | 22700 | 22650 | 22700 | 22600 | 635 |
| 277 | 20231116 | 143600 | 5819038850 | 22650 | 22700 | 22700 | 22650 | 694 |
| 278 | 20231116 | 143500 | 5803305550 | 22700 | 22650 | 22700 | 22650 | 248 |
| 279 | 20231116 | 143400 | 5797679100 | 22650 | 22500 | 22700 | 22500 | 7781 |
| 280 | 20231116 | 143300 | 5621727300 | 22550 | 22550 | 22550 | 22500 | 95 |
| 281 | 20231116 | 143200 | 5619589200 | 22500 | 22550 | 22550 | 22450 | 1690 |
| 282 | 20231116 | 143100 | 5581609600 | 22500 | 22500 | 22550 | 22500 | 300 |
| 283 | 20231116 | 143000 | 5574859350 | 22550 | 22450 | 22550 | 22450 | 600 |
| 284 | 20231116 | 142900 | 5561363650 | 22550 | 22550 | 22550 | 22450 | 190 |
| 285 | 20231116 | 142800 | 5557083150 | 22550 | 22500 | 22550 | 22450 | 256 |
| 286 | 20231116 | 142700 | 5551324900 | 22500 | 22550 | 22550 | 22500 | 637 |
| 287 | 20231116 | 142600 | 5536974150 | 22500 | 22550 | 22550 | 22500 | 180 |
| 288 | 20231116 | 142500 | 5532923650 | 22500 | 22550 | 22550 | 22450 | 361 |
| 289 | 20231116 | 142400 | 5524795750 | 22500 | 22400 | 22500 | 22400 | 1265 |
| 290 | 20231116 | 142300 | 5496349450 | 22450 | 22500 | 22500 | 22450 | 2796 |
| 291 | 20231116 | 142200 | 5433573500 | 22500 | 22550 | 22550 | 22450 | 1568 |
| 292 | 20231116 | 142100 | 5398291900 | 22500 | 22550 | 22550 | 22500 | 204 |
| 293 | 20231116 | 142000 | 5393697500 | 22550 | 22550 | 22550 | 22500 | 331 |
| 294 | 20231116 | 141900 | 5386247600 | 22550 | 22550 | 22550 | 22500 | 341 |
| 295 | 20231116 | 141800 | 5378562500 | 22500 | 22550 | 22550 | 22500 | 332 |
| 296 | 20231116 | 141700 | 5371083650 | 22600 | 22550 | 22600 | 22550 | 49 |
| 297 | 20231116 | 141600 | 5369976900 | 22500 | 22550 | 22550 | 22500 | 401 |
| 298 | 20231116 | 141500 | 5360948400 | 22550 | 22550 | 22550 | 22500 | 171 |
| 299 | 20231116 | 141400 | 5357092700 | 22500 | 22550 | 22550 | 22500 | 2032 |
| 300 | 20231116 | 141300 | 5311358500 | 22550 | 22550 | 22550 | 22500 | 180 |
| 301 | 20231116 | 141200 | 5307301100 | 22550 | 22600 | 22600 | 22500 | 365 |
| 302 | 20231116 | 141100 | 5299081250 | 22550 | 22550 | 22600 | 22550 | 131 |
| 303 | 20231116 | 141000 | 5296126950 | 22550 | 22550 | 22650 | 22500 | 535 |
| 304 | 20231116 | 140900 | 5284042600 | 22600 | 22550 | 22600 | 22550 | 141 |
| 305 | 20231116 | 140800 | 5280856950 | 22550 | 22600 | 22600 | 22550 | 415 |
| 306 | 20231116 | 140700 | 5271492150 | 22600 | 22550 | 22600 | 22550 | 207 |
| 307 | 20231116 | 140600 | 5266818650 | 22550 | 22600 | 22600 | 22550 | 276 |
| 308 | 20231116 | 140500 | 5260589150 | 22550 | 22600 | 22600 | 22550 | 350 |
| 309 | 20231116 | 140400 | 5252688550 | 22550 | 22600 | 22600 | 22550 | 522 |
| 310 | 20231116 | 140300 | 5240911850 | 22550 | 22550 | 22600 | 22550 | 125 |
| 311 | 20231116 | 140200 | 5238092650 | 22600 | 22600 | 22600 | 22550 | 330 |
| 312 | 20231116 | 140100 | 5230644800 | 22550 | 22600 | 22600 | 22550 | 342 |
| 313 | 20231116 | 140000 | 5222922750 | 22550 | 22550 | 22600 | 22550 | 269 |
| 314 | 20231116 | 135900 | 5216853000 | 22600 | 22650 | 22650 | 22600 | 2214 |
| 315 | 20231116 | 135800 | 5166810750 | 22650 | 22650 | 22650 | 22550 | 351 |
| 316 | 20231116 | 135700 | 5158885700 | 22600 | 22650 | 22700 | 22600 | 2362 |
| 317 | 20231116 | 135600 | 5105393150 | 22700 | 22650 | 22700 | 22650 | 425 |
| 318 | 20231116 | 135500 | 5095754500 | 22650 | 22700 | 22700 | 22650 | 2649 |
| 319 | 20231116 | 135400 | 5035625700 | 22700 | 22600 | 22700 | 22600 | 4237 |
| 320 | 20231116 | 135300 | 4939670200 | 22600 | 22600 | 22650 | 22600 | 59 |
| 321 | 20231116 | 135200 | 4938335750 | 22650 | 22550 | 22650 | 22550 | 1522 |
| 322 | 20231116 | 135100 | 4903915950 | 22550 | 22550 | 22650 | 22550 | 4271 |
| 323 | 20231116 | 135000 | 4807364850 | 22600 | 22550 | 22600 | 22550 | 474 |
| 324 | 20231116 | 134900 | 4796666750 | 22600 | 22600 | 22600 | 22550 | 2461 |
| 325 | 20231116 | 134800 | 4741050150 | 22600 | 22550 | 22600 | 22550 | 932 |
| 326 | 20231116 | 134700 | 4720007650 | 22600 | 22600 | 22600 | 22550 | 1906 |
| 327 | 20231116 | 134600 | 4676932550 | 22500 | 22600 | 22600 | 22500 | 957 |
| 328 | 20231116 | 134500 | 4655326150 | 22550 | 22600 | 22600 | 22550 | 637 |
| 329 | 20231116 | 134400 | 4640950050 | 22600 | 22550 | 22600 | 22500 | 3156 |
| 330 | 20231116 | 134300 | 4569788200 | 22550 | 22550 | 22600 | 22500 | 694 |
| 331 | 20231116 | 134200 | 4554160850 | 22600 | 22500 | 22600 | 22500 | 5602 |
| 332 | 20231116 | 134100 | 4427897800 | 22500 | 22550 | 22550 | 22500 | 272 |
| 333 | 20231116 | 134000 | 4421772200 | 22550 | 22500 | 22550 | 22500 | 585 |
| 334 | 20231116 | 133900 | 4408609150 | 22500 | 22550 | 22550 | 22450 | 832 |
| 335 | 20231116 | 133800 | 4389904050 | 22500 | 22500 | 22550 | 22500 | 1182 |
| 336 | 20231116 | 133700 | 4363308800 | 22550 | 22450 | 22550 | 22450 | 1228 |
| 337 | 20231116 | 133600 | 4335689650 | 22450 | 22500 | 22500 | 22450 | 555 |
| 338 | 20231116 | 133500 | 4323225250 | 22500 | 22450 | 22500 | 22450 | 1838 |
| 339 | 20231116 | 133400 | 4281895950 | 22450 | 22500 | 22500 | 22450 | 451 |
| 340 | 20231116 | 133300 | 4271759050 | 22500 | 22500 | 22500 | 22450 | 249 |
| 341 | 20231116 | 133200 | 4266163150 | 22450 | 22500 | 22500 | 22450 | 424 |
| 342 | 20231116 | 133100 | 4256636250 | 22500 | 22450 | 22550 | 22450 | 413 |
| 343 | 20231116 | 133000 | 4247351350 | 22500 | 22450 | 22500 | 22450 | 2049 |
| 344 | 20231116 | 132900 | 4201257050 | 22450 | 22500 | 22500 | 22450 | 201 |
| 345 | 20231116 | 132800 | 4196738750 | 22450 | 22450 | 22500 | 22450 | 325 |
| 346 | 20231116 | 132700 | 4189441500 | 22450 | 22500 | 22500 | 22450 | 127 |
| 347 | 20231116 | 132600 | 4186584550 | 22450 | 22500 | 22500 | 22450 | 410 |
| 348 | 20231116 | 132500 | 4177377950 | 22450 | 22450 | 22500 | 22450 | 541 |
| 349 | 20231116 | 132400 | 4165222650 | 22450 | 22450 | 22500 | 22450 | 616 |
| 350 | 20231116 | 132300 | 4151383550 | 22450 | 22450 | 22450 | 22400 | 759 |
| 351 | 20231116 | 132200 | 4134344600 | 22450 | 22400 | 22450 | 22400 | 1840 |
| 352 | 20231116 | 132100 | 4093118200 | 22400 | 22500 | 22500 | 22400 | 276 |
| 353 | 20231116 | 132000 | 4086926400 | 22500 | 22400 | 22550 | 22400 | 6132 |
| 354 | 20231116 | 131900 | 3948916350 | 22500 | 22350 | 22500 | 22350 | 3945 |
| 355 | 20231116 | 131800 | 3860482750 | 22350 | 22400 | 22400 | 22350 | 1995 |
| 356 | 20231116 | 131700 | 3815805500 | 22400 | 22350 | 22400 | 22350 | 4682 |
| 357 | 20231116 | 131600 | 3711094800 | 22300 | 22300 | 22350 | 22250 | 1963 |
| 358 | 20231116 | 131500 | 3667314300 | 22250 | 22250 | 22300 | 22250 | 263 |
| 359 | 20231116 | 131400 | 3661460000 | 22250 | 22200 | 22300 | 22200 | 327 |
| 360 | 20231116 | 131300 | 3654186150 | 22200 | 22250 | 22250 | 22200 | 212 |
| 361 | 20231116 | 131200 | 3649471750 | 22250 | 22250 | 22300 | 22200 | 315 |
| 362 | 20231116 | 131100 | 3642468050 | 22250 | 22250 | 22250 | 22200 | 958 |
| 363 | 20231116 | 131000 | 3621152750 | 22200 | 22200 | 22250 | 22200 | 293 |
| 364 | 20231116 | 130900 | 3614644700 | 22200 | 22150 | 22200 | 22150 | 1323 |
| 365 | 20231116 | 130800 | 3585303550 | 22150 | 22200 | 22200 | 22150 | 609 |
| 366 | 20231116 | 130700 | 3571795050 | 22150 | 22150 | 22150 | 22100 | 105 |
| 367 | 20231116 | 130600 | 3569473800 | 22100 | 22150 | 22150 | 22100 | 212 |
| 368 | 20231116 | 130500 | 3564786050 | 22100 | 22150 | 22150 | 22100 | 240 |
| 369 | 20231116 | 130400 | 3559473300 | 22100 | 22100 | 22150 | 22100 | 474 |
| 370 | 20231116 | 130300 | 3548994800 | 22100 | 22100 | 22150 | 22100 | 573 |
| 371 | 20231116 | 130200 | 3536328750 | 22100 | 22100 | 22150 | 22100 | 438 |
| 372 | 20231116 | 130100 | 3526648200 | 22150 | 22100 | 22150 | 22100 | 250 |
| 373 | 20231116 | 130000 | 3521118250 | 22100 | 22150 | 22200 | 22100 | 193 |
| 374 | 20231116 | 125900 | 3516851950 | 22150 | 22200 | 22200 | 22150 | 133 |
| 375 | 20231116 | 125800 | 3513904150 | 22150 | 22200 | 22250 | 22150 | 1198 |
| 376 | 20231116 | 125700 | 3487345400 | 22150 | 22200 | 22250 | 22150 | 112 |
| 377 | 20231116 | 125600 | 3484854250 | 22150 | 22200 | 22200 | 22150 | 282 |
| 378 | 20231116 | 125500 | 3478605100 | 22150 | 22150 | 22150 | 22150 | 87 |
| 379 | 20231116 | 125400 | 3476678050 | 22150 | 22200 | 22200 | 22150 | 188 |
| 380 | 20231116 | 125300 | 3472512000 | 22150 | 22250 | 22250 | 22150 | 138 |
| 381 | 20231116 | 125200 | 3469447300 | 22200 | 22250 | 22250 | 22200 | 271 |
| 382 | 20231116 | 125100 | 3463428200 | 22200 | 22150 | 22200 | 22150 | 209 |
| 383 | 20231116 | 125000 | 3458796200 | 22150 | 22200 | 22200 | 22150 | 179 |
| 384 | 20231116 | 124900 | 3454830850 | 22200 | 22200 | 22200 | 22150 | 249 |
| 385 | 20231116 | 124800 | 3449306200 | 22300 | 22250 | 22300 | 22250 | 22 |
| 386 | 20231116 | 124700 | 3448816000 | 22250 | 22150 | 22250 | 22100 | 487 |
| 387 | 20231116 | 124600 | 3437999600 | 22250 | 22150 | 22250 | 22100 | 287 |
| 388 | 20231116 | 124500 | 3431635300 | 22150 | 22150 | 22200 | 22100 | 316 |
| 389 | 20231116 | 124400 | 3424635950 | 22150 | 22100 | 22150 | 22100 | 99 |
| 390 | 20231116 | 124300 | 3422446200 | 22100 | 22150 | 22150 | 22100 | 429 |
| 391 | 20231116 | 124200 | 3412963300 | 22150 | 22150 | 22150 | 22100 | 94 |
| 392 | 20231116 | 124100 | 3410885100 | 22100 | 22100 | 22150 | 22100 | 399 |
| 393 | 20231116 | 124000 | 3402057950 | 22150 | 22100 | 22150 | 22100 | 143 |
| 394 | 20231116 | 123900 | 3398894350 | 22150 | 22100 | 22150 | 22100 | 199 |
| 395 | 20231116 | 123800 | 3394494000 | 22150 | 22100 | 22150 | 22100 | 442 |
| 396 | 20231116 | 123700 | 3384706850 | 22150 | 22100 | 22150 | 22100 | 691 |
| 397 | 20231116 | 123600 | 3369408750 | 22150 | 22150 | 22150 | 22100 | 263 |
| 398 | 20231116 | 123500 | 3363591600 | 22100 | 22100 | 22150 | 22100 | 543 |
| 399 | 20231116 | 123400 | 3351588150 | 22150 | 22200 | 22200 | 22150 | 192 |
| 400 | 20231116 | 123300 | 3347335050 | 22150 | 22150 | 22150 | 22100 | 257 |
| 401 | 20231116 | 123200 | 3341650050 | 22100 | 22100 | 22100 | 22100 | 77 |
| 402 | 20231116 | 123100 | 3339948350 | 22150 | 22150 | 22150 | 22150 | 252 |
| 403 | 20231116 | 123000 | 3334366550 | 22150 | 22150 | 22150 | 22150 | 275 |
| 404 | 20231116 | 122900 | 3328275300 | 22150 | 22200 | 22200 | 22150 | 196 |
| 405 | 20231116 | 122800 | 3323924400 | 22250 | 22250 | 22250 | 22250 | 69 |
| 406 | 20231116 | 122700 | 3322389150 | 22250 | 22250 | 22250 | 22200 | 158 |
| 407 | 20231116 | 122600 | 3318881200 | 22200 | 22250 | 22300 | 22200 | 207 |
| 408 | 20231116 | 122500 | 3314275500 | 22250 | 22250 | 22250 | 22250 | 654 |
| 409 | 20231116 | 122400 | 3299724000 | 22300 | 22300 | 22300 | 22300 | 88 |
| 410 | 20231116 | 122300 | 3297761600 | 22350 | 22300 | 22350 | 22250 | 780 |
| 411 | 20231116 | 122200 | 3280374650 | 22250 | 22350 | 22350 | 22250 | 1639 |
| 412 | 20231116 | 122100 | 3243825400 | 22300 | 22350 | 22350 | 22300 | 320 |
| 413 | 20231116 | 122000 | 3236686250 | 22300 | 22250 | 22300 | 22250 | 1252 |
| 414 | 20231116 | 121900 | 3208767350 | 22250 | 22200 | 22250 | 22200 | 241 |
| 415 | 20231116 | 121800 | 3203413550 | 22300 | 22200 | 22300 | 22200 | 101 |
| 416 | 20231116 | 121700 | 3201168500 | 22200 | 22250 | 22250 | 22200 | 556 |
| 417 | 20231116 | 121600 | 3188811750 | 22200 | 22200 | 22300 | 22150 | 1206 |
| 418 | 20231116 | 121500 | 3161986100 | 22150 | 22200 | 22200 | 22150 | 354 |
| 419 | 20231116 | 121400 | 3154134500 | 22250 | 22200 | 22250 | 22150 | 478 |
| 420 | 20231116 | 121300 | 3143513500 | 22150 | 22200 | 22200 | 22150 | 439 |
| 421 | 20231116 | 121200 | 3133781850 | 22150 | 22150 | 22200 | 22150 | 85 |
| 422 | 20231116 | 121100 | 3131898900 | 22150 | 22100 | 22150 | 22100 | 465 |
| 423 | 20231116 | 121000 | 3121614450 | 22100 | 22150 | 22150 | 22100 | 95 |
| 424 | 20231116 | 120900 | 3119514850 | 22150 | 22150 | 22150 | 22100 | 212 |
| 425 | 20231116 | 120800 | 3114821500 | 22150 | 22150 | 22150 | 22150 | 146 |
| 426 | 20231116 | 120700 | 3111587600 | 22150 | 22150 | 22150 | 22100 | 248 |
| 427 | 20231116 | 120600 | 3106101950 | 22150 | 22150 | 22150 | 22150 | 180 |
| 428 | 20231116 | 120500 | 3102114950 | 22100 | 22150 | 22150 | 22100 | 236 |
| 429 | 20231116 | 120400 | 3096896150 | 22150 | 22100 | 22150 | 22100 | 687 |
| 430 | 20231116 | 120300 | 3081698200 | 22100 | 22050 | 22100 | 22000 | 301 |
| 431 | 20231116 | 120200 | 3075071150 | 22050 | 22050 | 22050 | 22050 | 121 |
| 432 | 20231116 | 120100 | 3072403100 | 22050 | 22050 | 22050 | 22000 | 349 |
| 433 | 20231116 | 120000 | 3064709800 | 22050 | 22000 | 22050 | 22000 | 364 |
| 434 | 20231116 | 115900 | 3056687600 | 22000 | 22000 | 22000 | 22000 | 308 |
| 435 | 20231116 | 115800 | 3049911600 | 22050 | 22050 | 22050 | 22000 | 363 |
| 436 | 20231116 | 115700 | 3041923150 | 22050 | 22050 | 22100 | 22050 | 367 |
| 437 | 20231116 | 115600 | 3033826300 | 22050 | 22050 | 22050 | 22000 | 375 |
| 438 | 20231116 | 115500 | 3025560950 | 22050 | 22050 | 22100 | 22050 | 304 |
| 439 | 20231116 | 115400 | 3018855200 | 22100 | 22050 | 22100 | 22050 | 98 |
| 440 | 20231116 | 115300 | 3016694200 | 22050 | 22100 | 22100 | 22050 | 447 |
| 441 | 20231116 | 115200 | 3006828450 | 22100 | 22050 | 22100 | 22050 | 104 |
| 442 | 20231116 | 115100 | 3004535200 | 22050 | 22050 | 22100 | 22050 | 364 |
| 443 | 20231116 | 115000 | 2996506500 | 22050 | 22150 | 22150 | 22050 | 145 |
| 444 | 20231116 | 114900 | 2993305450 | 22100 | 22150 | 22150 | 22050 | 346 |
| 445 | 20231116 | 114800 | 2985661550 | 22100 | 22100 | 22100 | 22050 | 274 |
| 446 | 20231116 | 114700 | 2979611100 | 22100 | 22150 | 22150 | 22050 | 263 |
| 447 | 20231116 | 114600 | 2973807250 | 22150 | 22100 | 22150 | 22100 | 206 |
| 448 | 20231116 | 114500 | 2969252800 | 22100 | 22150 | 22150 | 22100 | 360 |
| 449 | 20231116 | 114400 | 2961293800 | 22100 | 22100 | 22150 | 22100 | 207 |
| 450 | 20231116 | 114300 | 2956716850 | 22150 | 22050 | 22150 | 22050 | 331 |
| 451 | 20231116 | 114200 | 2949405350 | 22100 | 22050 | 22100 | 22050 | 106 |
| 452 | 20231116 | 114100 | 2947067700 | 22100 | 22050 | 22100 | 22050 | 317 |
| 453 | 20231116 | 114000 | 2940074350 | 22100 | 22050 | 22100 | 22050 | 207 |
| 454 | 20231116 | 113900 | 2935504950 | 22050 | 22100 | 22100 | 22050 | 395 |
| 455 | 20231116 | 113800 | 2926784400 | 22050 | 22100 | 22100 | 22050 | 172 |
| 456 | 20231116 | 113700 | 2922988100 | 22150 | 22150 | 22150 | 22050 | 1222 |
| 457 | 20231116 | 113600 | 2895992650 | 22150 | 22100 | 22150 | 22100 | 665 |
| 458 | 20231116 | 113500 | 2881282900 | 22050 | 22100 | 22150 | 22050 | 494 |
| 459 | 20231116 | 113400 | 2870372600 | 22100 | 22000 | 22100 | 22000 | 374 |
| 460 | 20231116 | 113300 | 2862112900 | 22100 | 22000 | 22100 | 22000 | 413 |
| 461 | 20231116 | 113200 | 2853019950 | 22050 | 22000 | 22050 | 22000 | 29 |
| 462 | 20231116 | 113100 | 2852381900 | 22000 | 22000 | 22050 | 22000 | 479 |
| 463 | 20231116 | 113000 | 2841842050 | 22000 | 22050 | 22050 | 22000 | 229 |
| 464 | 20231116 | 112900 | 2836796750 | 22100 | 22050 | 22100 | 22000 | 369 |
| 465 | 20231116 | 112800 | 2828673700 | 22050 | 22050 | 22100 | 22000 | 248 |
| 466 | 20231116 | 112700 | 2823206650 | 22050 | 22100 | 22100 | 22050 | 521 |
| 467 | 20231116 | 112600 | 2811718300 | 22100 | 22150 | 22150 | 22050 | 321 |
| 468 | 20231116 | 112500 | 2804634200 | 22050 | 22050 | 22150 | 22050 | 2893 |
| 469 | 20231116 | 112400 | 2740684450 | 22050 | 22050 | 22100 | 22050 | 722 |
| 470 | 20231116 | 112300 | 2724763350 | 22050 | 22000 | 22050 | 21950 | 655 |
| 471 | 20231116 | 112200 | 2710350450 | 22100 | 22000 | 22100 | 21950 | 300 |
| 472 | 20231116 | 112100 | 2703760200 | 21950 | 22050 | 22050 | 21950 | 1042 |
| 473 | 20231116 | 112000 | 2680858500 | 22000 | 22000 | 22050 | 22000 | 149 |
| 474 | 20231116 | 111900 | 2677578100 | 22000 | 22050 | 22050 | 22000 | 425 |
| 475 | 20231116 | 111800 | 2668224400 | 22000 | 21950 | 22050 | 21950 | 397 |
| 476 | 20231116 | 111700 | 2659502350 | 21950 | 22050 | 22050 | 21950 | 528 |
| 477 | 20231116 | 111600 | 2647898650 | 22050 | 22100 | 22100 | 21950 | 288 |
| 478 | 20231116 | 111500 | 2641560550 | 22050 | 22100 | 22100 | 22050 | 907 |
| 479 | 20231116 | 111400 | 2621536850 | 22100 | 22100 | 22100 | 22050 | 408 |
| 480 | 20231116 | 111300 | 2612539200 | 22050 | 22050 | 22100 | 22000 | 531 |
| 481 | 20231116 | 111200 | 2600831000 | 22000 | 22050 | 22050 | 22000 | 413 |
| 482 | 20231116 | 111100 | 2591734700 | 22000 | 22050 | 22050 | 22000 | 534 |
| 483 | 20231116 | 111000 | 2579976400 | 22050 | 21950 | 22050 | 21950 | 3118 |
| 484 | 20231116 | 110900 | 2511347450 | 21950 | 21950 | 22000 | 21950 | 812 |
| 485 | 20231116 | 110800 | 2493510300 | 21950 | 21950 | 22000 | 21850 | 473 |
| 486 | 20231116 | 110700 | 2483160700 | 21850 | 21900 | 21950 | 21850 | 593 |
| 487 | 20231116 | 110600 | 2470177250 | 21900 | 21850 | 21900 | 21850 | 497 |
| 488 | 20231116 | 110500 | 2459294300 | 21850 | 21950 | 22000 | 21850 | 629 |
| 489 | 20231116 | 110400 | 2445522150 | 22000 | 21800 | 22000 | 21800 | 3003 |
| 490 | 20231116 | 110300 | 2379794250 | 21750 | 21800 | 21800 | 21750 | 1653 |
| 491 | 20231116 | 110200 | 2343764850 | 21800 | 21800 | 21850 | 21800 | 481 |
| 492 | 20231116 | 110100 | 2333277200 | 21800 | 21800 | 21800 | 21750 | 603 |
| 493 | 20231116 | 110000 | 2320138900 | 21800 | 21800 | 21850 | 21800 | 2838 |
| 494 | 20231116 | 105900 | 2258268500 | 21850 | 21800 | 21850 | 21800 | 961 |
| 495 | 20231116 | 105800 | 2237299350 | 21800 | 21800 | 21850 | 21800 | 517 |
| 496 | 20231116 | 105700 | 2226021550 | 21850 | 21850 | 21850 | 21800 | 481 |
| 497 | 20231116 | 105600 | 2215529750 | 21850 | 21850 | 21900 | 21800 | 822 |
| 498 | 20231116 | 105500 | 2197559100 | 21850 | 21900 | 21900 | 21850 | 1230 |
| 499 | 20231116 | 105400 | 2170676700 | 21900 | 21950 | 21950 | 21850 | 619 |
| 500 | 20231116 | 105300 | 2157117650 | 21950 | 21900 | 21950 | 21850 | 476 |
| 501 | 20231116 | 105200 | 2146692900 | 21850 | 21850 | 21900 | 21850 | 869 |
| 502 | 20231116 | 105100 | 2127703450 | 21850 | 21900 | 21950 | 21850 | 1009 |
| 503 | 20231116 | 105000 | 2105618600 | 21850 | 21900 | 21900 | 21850 | 886 |
| 504 | 20231116 | 104900 | 2086258550 | 21900 | 21900 | 21950 | 21850 | 1718 |
| 505 | 20231116 | 104800 | 2048634050 | 21900 | 21950 | 21950 | 21900 | 257 |
| 506 | 20231116 | 104700 | 2043001700 | 21900 | 22000 | 22000 | 21900 | 401 |
| 507 | 20231116 | 104600 | 2034217850 | 21900 | 21950 | 22000 | 21900 | 393 |
| 508 | 20231116 | 104500 | 2025604150 | 21900 | 21850 | 21950 | 21850 | 1201 |
| 509 | 20231116 | 104400 | 1999281200 | 21850 | 21850 | 21850 | 21850 | 424 |
| 510 | 20231116 | 104300 | 1990016800 | 21850 | 21900 | 21900 | 21800 | 441 |
| 511 | 20231116 | 104200 | 1980390300 | 21800 | 21750 | 21900 | 21750 | 1779 |
| 512 | 20231116 | 104100 | 1941574050 | 21850 | 21800 | 21850 | 21750 | 3445 |
| 513 | 20231116 | 104000 | 1866447650 | 21800 | 21800 | 21900 | 21800 | 1141 |
| 514 | 20231116 | 103900 | 1841555700 | 21900 | 21950 | 21950 | 21800 | 7895 |
| 515 | 20231116 | 103800 | 1669127900 | 21900 | 21850 | 21900 | 21850 | 1003 |
| 516 | 20231116 | 103700 | 1647180450 | 21850 | 21850 | 21900 | 21850 | 620 |
| 517 | 20231116 | 103600 | 1633622450 | 21900 | 21850 | 21900 | 21850 | 950 |
| 518 | 20231116 | 103500 | 1612842950 | 21900 | 22000 | 22000 | 21850 | 7880 |
| 519 | 20231116 | 103400 | 1440153200 | 22000 | 22100 | 22100 | 21950 | 2436 |
| 520 | 20231116 | 103300 | 1386561800 | 22100 | 22100 | 22100 | 22000 | 284 |
| 521 | 20231116 | 103200 | 1380302900 | 22100 | 22000 | 22100 | 22000 | 223 |
| 522 | 20231116 | 103100 | 1375396200 | 22100 | 22100 | 22150 | 22050 | 1022 |
| 523 | 20231116 | 103000 | 1352848750 | 22100 | 22050 | 22150 | 22050 | 234 |
| 524 | 20231116 | 102900 | 1347688300 | 22100 | 22100 | 22100 | 22050 | 6598 |
| 525 | 20231116 | 102800 | 1202102550 | 22100 | 22150 | 22150 | 22100 | 487 |
| 526 | 20231116 | 102700 | 1191339300 | 22100 | 22100 | 22150 | 22100 | 1743 |
| 527 | 20231116 | 102600 | 1152764250 | 22100 | 22000 | 22100 | 22000 | 872 |
| 528 | 20231116 | 102500 | 1133533200 | 22050 | 22050 | 22050 | 22000 | 349 |
| 529 | 20231116 | 102400 | 1125843900 | 22100 | 22050 | 22100 | 22050 | 245 |
| 530 | 20231116 | 102300 | 1120441350 | 22050 | 22100 | 22150 | 22000 | 3794 |
| 531 | 20231116 | 102200 | 1036781950 | 22100 | 22150 | 22150 | 22100 | 1092 |
| 532 | 20231116 | 102100 | 1012623550 | 22100 | 22150 | 22200 | 22100 | 3796 |
| 533 | 20231116 | 102000 | 928601350 | 22150 | 22200 | 22200 | 22150 | 475 |
| 534 | 20231116 | 101900 | 918070550 | 22150 | 22150 | 22250 | 22100 | 228 |
| 535 | 20231116 | 101800 | 913020750 | 22150 | 22250 | 22250 | 22100 | 1081 |
| 536 | 20231116 | 101700 | 889073650 | 22200 | 22300 | 22300 | 22150 | 3896 |
| 537 | 20231116 | 101600 | 802643700 | 22300 | 22250 | 22300 | 22200 | 525 |
| 538 | 20231116 | 101500 | 790955800 | 22300 | 22250 | 22300 | 22250 | 1928 |
| 539 | 20231116 | 101400 | 748014000 | 22250 | 22150 | 22250 | 22100 | 676 |
| 540 | 20231116 | 101300 | 733030500 | 22150 | 22150 | 22200 | 22100 | 265 |
| 541 | 20231116 | 101200 | 727154050 | 22150 | 22200 | 22200 | 22150 | 617 |
| 542 | 20231116 | 101100 | 713477200 | 22250 | 22250 | 22250 | 22250 | 51 |
| 543 | 20231116 | 101000 | 712342450 | 22250 | 22250 | 22300 | 22100 | 1917 |
| 544 | 20231116 | 100900 | 669850800 | 22300 | 22350 | 22350 | 22300 | 1937 |
| 545 | 20231116 | 100800 | 626637250 | 22350 | 22450 | 22500 | 22350 | 3360 |
| 546 | 20231116 | 100700 | 551234850 | 22400 | 22550 | 22550 | 22400 | 3368 |
| 547 | 20231116 | 100600 | 475554700 | 22500 | 22500 | 22600 | 22500 | 3731 |
| 548 | 20231116 | 100500 | 391431550 | 22500 | 22350 | 22550 | 22200 | 2438 |
| 549 | 20231116 | 100400 | 336912950 | 22200 | 22300 | 22350 | 22150 | 2369 |
| 550 | 20231116 | 100300 | 284238700 | 22300 | 22100 | 22300 | 22100 | 1131 |
| 551 | 20231116 | 100200 | 259185550 | 22000 | 22050 | 22100 | 21900 | 5214 |
| 552 | 20231116 | 100100 | 144447600 | 22150 | 22350 | 22350 | 22100 | 1503 |
| 553 | 20231116 | 100000 | 111163350 | 22350 | 22400 | 22400 | 22250 | 4960 |