34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 3 | 20231117 | 191900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20231117 | 191800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20231117 | 191700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20231117 | 191600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20231117 | 191500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20231117 | 191400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20231117 | 191300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20231117 | 191200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20231117 | 191100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20231117 | 191000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20231117 | 190900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20231117 | 190800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20231117 | 190700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20231117 | 190600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20231117 | 190500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20231117 | 190400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20231117 | 190300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20231117 | 190200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20231117 | 190100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20231117 | 190000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20231117 | 185900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20231117 | 185800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20231117 | 185700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20231117 | 185600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20231117 | 185500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20231117 | 185400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20231117 | 185300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20231117 | 185200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20231117 | 185100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20231117 | 185000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 33 | 20231117 | 184900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20231117 | 184800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20231117 | 184700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20231117 | 184600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20231117 | 184500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20231117 | 184400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20231117 | 184300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20231117 | 184200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20231117 | 184100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20231117 | 184000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20231117 | 183900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20231117 | 183800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20231117 | 183700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20231117 | 183600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20231117 | 183500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20231117 | 183400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20231117 | 183300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20231117 | 183200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20231117 | 183100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20231117 | 183000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20231117 | 182900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20231117 | 182800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20231117 | 182700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20231117 | 182600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20231117 | 182500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20231117 | 182400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20231117 | 182300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20231117 | 182200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20231117 | 182100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20231117 | 182000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 63 | 20231117 | 181900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20231117 | 181800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20231117 | 181700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20231117 | 181600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20231117 | 181500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20231117 | 181400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20231117 | 181300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20231117 | 181200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20231117 | 181100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20231117 | 181000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20231117 | 180900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20231117 | 180800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20231117 | 180700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20231117 | 180600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20231117 | 180500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20231117 | 180400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20231117 | 180300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20231117 | 180200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20231117 | 180100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20231117 | 180000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20231117 | 175900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20231117 | 175800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20231117 | 175700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20231117 | 175600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20231117 | 175500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20231117 | 175400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20231117 | 175300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20231117 | 175200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20231117 | 175100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20231117 | 175000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 93 | 20231117 | 174900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20231117 | 174800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20231117 | 174700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20231117 | 174600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20231117 | 174500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20231117 | 174400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20231117 | 174300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20231117 | 174200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20231117 | 174100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20231117 | 174000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20231117 | 173900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20231117 | 173800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20231117 | 173700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20231117 | 173600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20231117 | 173500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20231117 | 173400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20231117 | 173300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20231117 | 173200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20231117 | 173100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20231117 | 173000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20231117 | 172900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20231117 | 172800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20231117 | 172700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20231117 | 172600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20231117 | 172500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20231117 | 172400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20231117 | 172300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20231117 | 172200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20231117 | 172100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20231117 | 172000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 123 | 20231117 | 171900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20231117 | 171800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20231117 | 171700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20231117 | 171600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20231117 | 171500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20231117 | 171400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20231117 | 171300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20231117 | 171200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20231117 | 171100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20231117 | 171000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20231117 | 170900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20231117 | 170800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20231117 | 170700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20231117 | 170600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20231117 | 170500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20231117 | 170400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20231117 | 170300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20231117 | 170200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20231117 | 170100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20231117 | 170000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20231117 | 165900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20231117 | 165800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20231117 | 165700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20231117 | 165600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20231117 | 165500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20231117 | 165400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20231117 | 165300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20231117 | 165200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20231117 | 165100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20231117 | 165000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 153 | 20231117 | 164900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20231117 | 164800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20231117 | 164700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20231117 | 164600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20231117 | 164500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20231117 | 164400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20231117 | 164300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20231117 | 164200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20231117 | 164100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20231117 | 164000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20231117 | 163900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20231117 | 163800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20231117 | 163700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20231117 | 163600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20231117 | 163500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20231117 | 163400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20231117 | 163300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20231117 | 163200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20231117 | 163100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20231117 | 163000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20231117 | 162900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20231117 | 162800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20231117 | 162700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20231117 | 162600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20231117 | 162500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20231117 | 162400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20231117 | 162300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20231117 | 162200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20231117 | 162100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20231117 | 162000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 183 | 20231117 | 161900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20231117 | 161800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20231117 | 161700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20231117 | 161600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20231117 | 161500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231117 | 161400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231117 | 161300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231117 | 161200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231117 | 161100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231117 | 161000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231117 | 160900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231117 | 160800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231117 | 160700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231117 | 160600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231117 | 160500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20231117 | 160400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20231117 | 160300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20231117 | 160200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20231117 | 160100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20231117 | 160000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20231117 | 155900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20231117 | 155800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20231117 | 155700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20231117 | 155600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20231117 | 155500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20231117 | 155400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20231117 | 155300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20231117 | 155200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20231117 | 155100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20231117 | 155000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 213 | 20231117 | 154900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20231117 | 154800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20231117 | 154700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20231117 | 154600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20231117 | 154500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20231117 | 154400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20231117 | 154300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20231117 | 154200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20231117 | 154100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20231117 | 154000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20231117 | 153900 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20231117 | 153800 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20231117 | 153700 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20231117 | 153600 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20231117 | 153500 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20231117 | 153400 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20231117 | 153300 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20231117 | 153200 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20231117 | 153100 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20231117 | 153000 | 61475270910 | 22450 | 22450 | 22450 | 22450 | 3391 |
| 233 | 20231117 | 152900 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20231117 | 152800 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20231117 | 152700 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20231117 | 152600 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20231117 | 152500 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20231117 | 152400 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20231117 | 152300 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20231117 | 152200 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20231117 | 152100 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20231117 | 152000 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 0 |
| 243 | 20231117 | 151900 | 61399142960 | 22450 | 22450 | 22450 | 22450 | 3027 |
| 244 | 20231117 | 151800 | 61331186810 | 22450 | 22400 | 22450 | 22400 | 39165 |
| 245 | 20231117 | 151700 | 60451956660 | 22450 | 22400 | 22450 | 22400 | 12186 |
| 246 | 20231117 | 151600 | 60178423960 | 22400 | 22400 | 22450 | 22350 | 3885 |
| 247 | 20231117 | 151500 | 60091413310 | 22400 | 22400 | 22450 | 22350 | 5662 |
| 248 | 20231117 | 151400 | 59964586160 | 22400 | 22450 | 22450 | 22200 | 14838 |
| 249 | 20231117 | 151300 | 59633266810 | 22400 | 22450 | 22450 | 22400 | 3707 |
| 250 | 20231117 | 151200 | 59550099460 | 22400 | 22450 | 22450 | 22400 | 4903 |
| 251 | 20231117 | 151100 | 59440126460 | 22450 | 22400 | 22450 | 22250 | 6584 |
| 252 | 20231117 | 151000 | 59292933610 | 22400 | 22450 | 22450 | 22350 | 7578 |
| 253 | 20231117 | 150900 | 59122954010 | 22450 | 22400 | 22450 | 22350 | 3263 |
| 254 | 20231117 | 150800 | 59049835710 | 22350 | 22400 | 22400 | 22300 | 6156 |
| 255 | 20231117 | 150700 | 58912205960 | 22400 | 22400 | 22450 | 22350 | 5564 |
| 256 | 20231117 | 150600 | 58787599910 | 22400 | 22450 | 22450 | 22350 | 11476 |
| 257 | 20231117 | 150500 | 58530256460 | 22400 | 22350 | 22450 | 22300 | 19141 |
| 258 | 20231117 | 150400 | 58101314910 | 22350 | 22400 | 22400 | 22300 | 6079 |
| 259 | 20231117 | 150300 | 57965489560 | 22400 | 22250 | 22400 | 22200 | 8299 |
| 260 | 20231117 | 150200 | 57780191660 | 22250 | 22250 | 22250 | 22200 | 4579 |
| 261 | 20231117 | 150100 | 57678381560 | 22250 | 22200 | 22300 | 22150 | 2989 |
| 262 | 20231117 | 150000 | 57611885610 | 22200 | 22100 | 22200 | 22100 | 3092 |
| 263 | 20231117 | 145900 | 57543255360 | 22200 | 22200 | 22250 | 22100 | 2694 |
| 264 | 20231117 | 145800 | 57483477960 | 22200 | 22150 | 22200 | 22100 | 4949 |
| 265 | 20231117 | 145700 | 57373658060 | 22150 | 22100 | 22150 | 22050 | 3693 |
| 266 | 20231117 | 145600 | 57291958460 | 22100 | 22000 | 22150 | 22000 | 6591 |
| 267 | 20231117 | 145500 | 57146519010 | 22050 | 22050 | 22150 | 21900 | 6578 |
| 268 | 20231117 | 145400 | 57001530960 | 22000 | 22300 | 22350 | 21900 | 23661 |
| 269 | 20231117 | 145300 | 56479742360 | 22300 | 22350 | 22400 | 22250 | 13538 |
| 270 | 20231117 | 145200 | 56177677660 | 22350 | 22350 | 22400 | 22300 | 9413 |
| 271 | 20231117 | 145100 | 55967239760 | 22350 | 22350 | 22400 | 22300 | 13303 |
| 272 | 20231117 | 145000 | 55669814810 | 22350 | 22300 | 22350 | 22250 | 13649 |
| 273 | 20231117 | 144900 | 55365144760 | 22250 | 22200 | 22300 | 22200 | 5139 |
| 274 | 20231117 | 144800 | 55250692260 | 22200 | 22200 | 22250 | 22150 | 4731 |
| 275 | 20231117 | 144700 | 55145592710 | 22200 | 22100 | 22200 | 22050 | 11159 |
| 276 | 20231117 | 144600 | 54898926910 | 22100 | 22150 | 22200 | 22100 | 3798 |
| 277 | 20231117 | 144500 | 54814784260 | 22200 | 22200 | 22250 | 22150 | 1880 |
| 278 | 20231117 | 144400 | 54773015510 | 22200 | 22200 | 22250 | 22200 | 1790 |
| 279 | 20231117 | 144300 | 54733262160 | 22250 | 22200 | 22250 | 22150 | 3819 |
| 280 | 20231117 | 144200 | 54648443060 | 22200 | 22200 | 22200 | 22150 | 3109 |
| 281 | 20231117 | 144100 | 54579570110 | 22150 | 22150 | 22200 | 22100 | 3264 |
| 282 | 20231117 | 144000 | 54507301660 | 22150 | 22200 | 22250 | 22150 | 1935 |
| 283 | 20231117 | 143900 | 54464328810 | 22200 | 22200 | 22250 | 22150 | 2741 |
| 284 | 20231117 | 143800 | 54403470110 | 22200 | 22150 | 22200 | 22100 | 2212 |
| 285 | 20231117 | 143700 | 54354515360 | 22150 | 22150 | 22200 | 22100 | 1126 |
| 286 | 20231117 | 143600 | 54329592210 | 22150 | 22100 | 22150 | 22100 | 1136 |
| 287 | 20231117 | 143500 | 54304435410 | 22150 | 22100 | 22150 | 22000 | 10136 |
| 288 | 20231117 | 143400 | 54080955160 | 22100 | 22150 | 22150 | 22050 | 1779 |
| 289 | 20231117 | 143300 | 54041636960 | 22150 | 22150 | 22200 | 22150 | 1171 |
| 290 | 20231117 | 143200 | 54015683010 | 22200 | 22200 | 22200 | 22100 | 2473 |
| 291 | 20231117 | 143100 | 53960843010 | 22200 | 22200 | 22250 | 22150 | 3673 |
| 292 | 20231117 | 143000 | 53879317610 | 22200 | 22000 | 22200 | 22000 | 3449 |
| 293 | 20231117 | 142900 | 53803027660 | 22050 | 21950 | 22050 | 21950 | 2173 |
| 294 | 20231117 | 142800 | 53755232210 | 22000 | 21950 | 22000 | 21850 | 12067 |
| 295 | 20231117 | 142700 | 53491013860 | 22000 | 22000 | 22050 | 21950 | 2457 |
| 296 | 20231117 | 142600 | 53437008360 | 22000 | 21950 | 22000 | 21950 | 903 |
| 297 | 20231117 | 142500 | 53417166860 | 22000 | 22000 | 22050 | 21950 | 2652 |
| 298 | 20231117 | 142400 | 53358820660 | 22000 | 22050 | 22100 | 22000 | 1631 |
| 299 | 20231117 | 142300 | 53322876860 | 22050 | 22050 | 22050 | 22000 | 585 |
| 300 | 20231117 | 142200 | 53309982810 | 22050 | 22050 | 22050 | 22000 | 868 |
| 301 | 20231117 | 142100 | 53290845660 | 22050 | 21950 | 22050 | 21900 | 7737 |
| 302 | 20231117 | 142000 | 53120973310 | 22000 | 22000 | 22050 | 21950 | 2173 |
| 303 | 20231117 | 141900 | 53073167460 | 22000 | 22000 | 22050 | 21950 | 1116 |
| 304 | 20231117 | 141800 | 53048616060 | 21950 | 22050 | 22100 | 21950 | 4834 |
| 305 | 20231117 | 141700 | 52942206860 | 22050 | 22000 | 22100 | 22000 | 1774 |
| 306 | 20231117 | 141600 | 52903103510 | 22000 | 21850 | 22000 | 21850 | 2639 |
| 307 | 20231117 | 141500 | 52845232760 | 21800 | 22000 | 22050 | 21800 | 27412 |
| 308 | 20231117 | 141400 | 52244829610 | 22050 | 22050 | 22050 | 22050 | 2143 |
| 309 | 20231117 | 141300 | 52197576460 | 22100 | 22100 | 22150 | 22050 | 2651 |
| 310 | 20231117 | 141200 | 52139088410 | 22100 | 22100 | 22150 | 22050 | 2092 |
| 311 | 20231117 | 141100 | 52092852360 | 22100 | 22150 | 22150 | 22050 | 2602 |
| 312 | 20231117 | 141000 | 52035406360 | 22150 | 22200 | 22250 | 22100 | 5503 |
| 313 | 20231117 | 140900 | 51913414560 | 22250 | 22250 | 22300 | 22200 | 3278 |
| 314 | 20231117 | 140800 | 51840433710 | 22300 | 22250 | 22300 | 22200 | 2053 |
| 315 | 20231117 | 140700 | 51794731560 | 22250 | 22300 | 22300 | 22200 | 1790 |
| 316 | 20231117 | 140600 | 51754899710 | 22300 | 22250 | 22300 | 22200 | 3011 |
| 317 | 20231117 | 140500 | 51687908310 | 22250 | 22200 | 22250 | 22200 | 1753 |
| 318 | 20231117 | 140400 | 51648912360 | 22250 | 22200 | 22250 | 22150 | 5415 |
| 319 | 20231117 | 140300 | 51528651360 | 22150 | 22150 | 22200 | 22150 | 762 |
| 320 | 20231117 | 140200 | 51511765960 | 22150 | 22100 | 22150 | 22100 | 655 |
| 321 | 20231117 | 140100 | 51497281560 | 22150 | 22150 | 22150 | 22100 | 726 |
| 322 | 20231117 | 140000 | 51481233160 | 22150 | 22150 | 22150 | 22100 | 1129 |
| 323 | 20231117 | 135900 | 51456233560 | 22100 | 22200 | 22200 | 22100 | 796 |
| 324 | 20231117 | 135800 | 51438604310 | 22150 | 22200 | 22250 | 22150 | 3077 |
| 325 | 20231117 | 135700 | 51370336360 | 22200 | 22200 | 22250 | 22200 | 4453 |
| 326 | 20231117 | 135600 | 51271354010 | 22200 | 22200 | 22250 | 22150 | 4520 |
| 327 | 20231117 | 135500 | 51171012060 | 22200 | 22200 | 22200 | 22150 | 1058 |
| 328 | 20231117 | 135400 | 51147533610 | 22200 | 22100 | 22200 | 22100 | 1587 |
| 329 | 20231117 | 135300 | 51112378710 | 22150 | 22050 | 22150 | 22050 | 1552 |
| 330 | 20231117 | 135200 | 51078083410 | 22050 | 22050 | 22100 | 22050 | 1684 |
| 331 | 20231117 | 135100 | 51040927160 | 22050 | 22100 | 22100 | 22050 | 870 |
| 332 | 20231117 | 135000 | 51021732460 | 22050 | 22100 | 22100 | 22050 | 1678 |
| 333 | 20231117 | 134900 | 50984704510 | 22100 | 22100 | 22100 | 22050 | 511 |
| 334 | 20231117 | 134800 | 50973415960 | 22050 | 22050 | 22100 | 22050 | 1533 |
| 335 | 20231117 | 134700 | 50939549460 | 22100 | 22100 | 22100 | 22050 | 1164 |
| 336 | 20231117 | 134600 | 50913830910 | 22100 | 22150 | 22150 | 22100 | 3143 |
| 337 | 20231117 | 134500 | 50844349560 | 22150 | 22100 | 22150 | 22100 | 915 |
| 338 | 20231117 | 134400 | 50824093510 | 22150 | 22150 | 22200 | 22100 | 3358 |
| 339 | 20231117 | 134300 | 50749673860 | 22150 | 22200 | 22200 | 22100 | 1802 |
| 340 | 20231117 | 134200 | 50709753360 | 22150 | 22150 | 22200 | 22050 | 6240 |
| 341 | 20231117 | 134100 | 50571539360 | 22150 | 21900 | 22150 | 21900 | 8195 |
| 342 | 20231117 | 134000 | 50390798760 | 21900 | 22000 | 22000 | 21900 | 3239 |
| 343 | 20231117 | 133900 | 50319748310 | 21950 | 21950 | 22000 | 21950 | 2173 |
| 344 | 20231117 | 133800 | 50272045960 | 21950 | 22000 | 22000 | 21900 | 3132 |
| 345 | 20231117 | 133700 | 50203284410 | 22000 | 22000 | 22050 | 21950 | 1822 |
| 346 | 20231117 | 133600 | 50163195260 | 22050 | 22000 | 22050 | 21950 | 3661 |
| 347 | 20231117 | 133500 | 50082654110 | 22000 | 21950 | 22000 | 21900 | 2093 |
| 348 | 20231117 | 133400 | 50036636710 | 21950 | 21800 | 21950 | 21800 | 5598 |
| 349 | 20231117 | 133300 | 49914087210 | 21800 | 21850 | 21900 | 21650 | 39562 |
| 350 | 20231117 | 133200 | 49054049460 | 21850 | 22000 | 22050 | 21850 | 12782 |
| 351 | 20231117 | 133100 | 48773499560 | 22050 | 22050 | 22050 | 22000 | 1010 |
| 352 | 20231117 | 133000 | 48751251260 | 22000 | 22050 | 22050 | 22000 | 3049 |
| 353 | 20231117 | 132900 | 48684027810 | 22050 | 22050 | 22050 | 22000 | 832 |
| 354 | 20231117 | 132800 | 48665708560 | 22050 | 22000 | 22050 | 22000 | 908 |
| 355 | 20231117 | 132700 | 48645712110 | 22050 | 22000 | 22100 | 21950 | 3833 |
| 356 | 20231117 | 132600 | 48561318810 | 22000 | 22100 | 22100 | 21950 | 2433 |
| 357 | 20231117 | 132500 | 48507744560 | 22000 | 22000 | 22100 | 21950 | 4649 |
| 358 | 20231117 | 132400 | 48405380860 | 22000 | 22050 | 22100 | 22000 | 8218 |
| 359 | 20231117 | 132300 | 48224451260 | 22100 | 22150 | 22150 | 22050 | 4865 |
| 360 | 20231117 | 132200 | 48116923510 | 22150 | 22100 | 22150 | 22100 | 510 |
| 361 | 20231117 | 132100 | 48105642460 | 22150 | 22100 | 22150 | 22100 | 3124 |
| 362 | 20231117 | 132000 | 48036600410 | 22100 | 22100 | 22100 | 22050 | 2475 |
| 363 | 20231117 | 131900 | 47981903060 | 22100 | 22150 | 22150 | 22050 | 1840 |
| 364 | 20231117 | 131800 | 47941231410 | 22150 | 22000 | 22150 | 22000 | 8389 |
| 365 | 20231117 | 131700 | 47755783510 | 22000 | 21950 | 22050 | 21950 | 1324 |
| 366 | 20231117 | 131600 | 47726665460 | 21950 | 22000 | 22000 | 21950 | 608 |
| 367 | 20231117 | 131500 | 47713304260 | 22000 | 22000 | 22000 | 21950 | 3379 |
| 368 | 20231117 | 131400 | 47638966410 | 22000 | 22000 | 22050 | 22000 | 806 |
| 369 | 20231117 | 131300 | 47621231710 | 22000 | 22000 | 22050 | 22000 | 113 |
| 370 | 20231117 | 131200 | 47618741310 | 22000 | 22000 | 22000 | 21950 | 1178 |
| 371 | 20231117 | 131100 | 47592826710 | 21950 | 22100 | 22100 | 21950 | 2114 |
| 372 | 20231117 | 131000 | 47546313860 | 22050 | 22050 | 22100 | 22000 | 1557 |
| 373 | 20231117 | 130900 | 47511982260 | 22050 | 22050 | 22050 | 22000 | 849 |
| 374 | 20231117 | 130800 | 47493270060 | 22050 | 22050 | 22100 | 22000 | 1111 |
| 375 | 20231117 | 130700 | 47468773160 | 22050 | 22100 | 22100 | 22000 | 1966 |
| 376 | 20231117 | 130600 | 47425416960 | 22100 | 22000 | 22100 | 22000 | 5101 |
| 377 | 20231117 | 130500 | 47313086760 | 22000 | 21850 | 22000 | 21850 | 3094 |
| 378 | 20231117 | 130400 | 47245254060 | 21850 | 21850 | 21900 | 21850 | 2202 |
| 379 | 20231117 | 130300 | 47197125960 | 21900 | 21850 | 21900 | 21850 | 523 |
| 380 | 20231117 | 130200 | 47185692160 | 21850 | 21850 | 21900 | 21850 | 662 |
| 381 | 20231117 | 130100 | 47171220960 | 21900 | 21950 | 21950 | 21850 | 681 |
| 382 | 20231117 | 130000 | 47156326560 | 21900 | 21850 | 21950 | 21850 | 4701 |
| 383 | 20231117 | 125900 | 47053543560 | 21850 | 21850 | 21900 | 21850 | 736 |
| 384 | 20231117 | 125800 | 47037444710 | 21850 | 21900 | 21950 | 21850 | 2139 |
| 385 | 20231117 | 125700 | 46990631160 | 21950 | 21950 | 22000 | 21950 | 1372 |
| 386 | 20231117 | 125600 | 46960514460 | 22000 | 21950 | 22000 | 21900 | 1384 |
| 387 | 20231117 | 125500 | 46930146010 | 21900 | 21850 | 21950 | 21850 | 4022 |
| 388 | 20231117 | 125400 | 46842205760 | 21900 | 21900 | 21950 | 21850 | 8104 |
| 389 | 20231117 | 125300 | 46664891610 | 21900 | 21950 | 22000 | 21900 | 1356 |
| 390 | 20231117 | 125200 | 46635125510 | 21950 | 21950 | 22000 | 21950 | 444 |
| 391 | 20231117 | 125100 | 46625378160 | 21950 | 21950 | 22000 | 21900 | 2667 |
| 392 | 20231117 | 125000 | 46566836910 | 22000 | 21900 | 22000 | 21900 | 2382 |
| 393 | 20231117 | 124900 | 46514591110 | 21900 | 21950 | 22000 | 21900 | 3901 |
| 394 | 20231117 | 124800 | 46428959710 | 21950 | 22050 | 22050 | 21950 | 3731 |
| 395 | 20231117 | 124700 | 46346886310 | 22000 | 21950 | 22000 | 21950 | 3195 |
| 396 | 20231117 | 124600 | 46276654060 | 22000 | 21950 | 22050 | 21950 | 894 |
| 397 | 20231117 | 124500 | 46257012760 | 22000 | 22000 | 22050 | 22000 | 2893 |
| 398 | 20231117 | 124400 | 46193309360 | 22100 | 22050 | 22100 | 22000 | 689 |
| 399 | 20231117 | 124300 | 46178107160 | 22050 | 22050 | 22050 | 21950 | 2889 |
| 400 | 20231117 | 124200 | 46114551060 | 22050 | 22000 | 22050 | 22000 | 1521 |
| 401 | 20231117 | 124100 | 46081082960 | 22000 | 22000 | 22050 | 21850 | 5177 |
| 402 | 20231117 | 124000 | 45967395610 | 21950 | 22050 | 22050 | 21900 | 4923 |
| 403 | 20231117 | 123900 | 45859372510 | 22050 | 21950 | 22050 | 21950 | 1079 |
| 404 | 20231117 | 123800 | 45835643310 | 21950 | 22050 | 22050 | 21950 | 1028 |
| 405 | 20231117 | 123700 | 45813030160 | 22000 | 22050 | 22100 | 22000 | 1011 |
| 406 | 20231117 | 123600 | 45790745910 | 22000 | 22050 | 22050 | 21950 | 2266 |
| 407 | 20231117 | 123500 | 45740877060 | 22050 | 22100 | 22150 | 22000 | 1432 |
| 408 | 20231117 | 123400 | 45709248310 | 22050 | 22050 | 22100 | 22000 | 2351 |
| 409 | 20231117 | 123300 | 45657366010 | 22050 | 22100 | 22100 | 22000 | 2858 |
| 410 | 20231117 | 123200 | 45594377810 | 22100 | 22000 | 22100 | 22000 | 3532 |
| 411 | 20231117 | 123100 | 45516553560 | 21950 | 22000 | 22000 | 21950 | 2632 |
| 412 | 20231117 | 123000 | 45458767610 | 21950 | 22000 | 22050 | 21900 | 6287 |
| 413 | 20231117 | 122900 | 45320794060 | 22000 | 22050 | 22050 | 22000 | 1561 |
| 414 | 20231117 | 122800 | 45286416160 | 22050 | 22050 | 22150 | 22050 | 2230 |
| 415 | 20231117 | 122700 | 45237143860 | 22050 | 22100 | 22150 | 22050 | 2906 |
| 416 | 20231117 | 122600 | 45172967010 | 22100 | 22150 | 22200 | 22100 | 1476 |
| 417 | 20231117 | 122500 | 45140270760 | 22200 | 22150 | 22200 | 22150 | 1402 |
| 418 | 20231117 | 122400 | 45109178710 | 22150 | 22150 | 22250 | 22100 | 3236 |
| 419 | 20231117 | 122300 | 45037470560 | 22200 | 22300 | 22300 | 22150 | 5784 |
| 420 | 20231117 | 122200 | 44908595110 | 22300 | 22300 | 22300 | 22200 | 6165 |
| 421 | 20231117 | 122100 | 44771156560 | 22300 | 22050 | 22300 | 22050 | 9669 |
| 422 | 20231117 | 122000 | 44556773810 | 22050 | 22050 | 22100 | 21950 | 2600 |
| 423 | 20231117 | 121900 | 44499474760 | 22000 | 22150 | 22200 | 21900 | 7823 |
| 424 | 20231117 | 121800 | 44327155310 | 22150 | 22200 | 22250 | 22150 | 3823 |
| 425 | 20231117 | 121700 | 44242400860 | 22250 | 22200 | 22250 | 22150 | 3174 |
| 426 | 20231117 | 121600 | 44171871010 | 22200 | 22200 | 22250 | 22150 | 6162 |
| 427 | 20231117 | 121500 | 44035020260 | 22200 | 22300 | 22350 | 22200 | 11133 |
| 428 | 20231117 | 121400 | 43786691160 | 22300 | 22150 | 22400 | 22100 | 45906 |
| 429 | 20231117 | 121300 | 42762603910 | 22050 | 21950 | 22150 | 21900 | 11940 |
| 430 | 20231117 | 121200 | 42499225010 | 21900 | 21950 | 22000 | 21900 | 3518 |
| 431 | 20231117 | 121100 | 42422037060 | 22000 | 21950 | 22000 | 21900 | 7404 |
| 432 | 20231117 | 121000 | 42259305860 | 21950 | 21800 | 22000 | 21750 | 10681 |
| 433 | 20231117 | 120900 | 42025129210 | 21800 | 21600 | 22100 | 21450 | 21021 |
| 434 | 20231117 | 120800 | 41568805010 | 21600 | 21600 | 21700 | 21600 | 2766 |
| 435 | 20231117 | 120700 | 41508982860 | 21650 | 21750 | 21750 | 21600 | 3805 |
| 436 | 20231117 | 120600 | 41426660360 | 21750 | 21750 | 21850 | 21700 | 2958 |
| 437 | 20231117 | 120500 | 41362294310 | 21750 | 21700 | 21800 | 21650 | 4822 |
| 438 | 20231117 | 120400 | 41257507810 | 21750 | 21650 | 21750 | 21600 | 5156 |
| 439 | 20231117 | 120300 | 41146000110 | 21650 | 21750 | 21750 | 21650 | 3445 |
| 440 | 20231117 | 120200 | 41071313760 | 21700 | 21650 | 21750 | 21600 | 4879 |
| 441 | 20231117 | 120100 | 40965439010 | 21650 | 21750 | 21750 | 21600 | 9704 |
| 442 | 20231117 | 120000 | 40755297060 | 21700 | 21800 | 21850 | 21700 | 4847 |
| 443 | 20231117 | 115900 | 40649744260 | 21800 | 21800 | 21800 | 21750 | 3110 |
| 444 | 20231117 | 115800 | 40582081310 | 21750 | 21850 | 21850 | 21750 | 4944 |
| 445 | 20231117 | 115700 | 40474389160 | 21800 | 21850 | 21900 | 21800 | 7813 |
| 446 | 20231117 | 115600 | 40303757610 | 21850 | 21950 | 22000 | 21850 | 3715 |
| 447 | 20231117 | 115500 | 40222415610 | 21950 | 21950 | 21950 | 21850 | 5965 |
| 448 | 20231117 | 115400 | 40091714160 | 21950 | 22050 | 22050 | 21900 | 7582 |
| 449 | 20231117 | 115300 | 39925125510 | 22050 | 22050 | 22100 | 21950 | 10188 |
| 450 | 20231117 | 115200 | 39700420660 | 22050 | 21950 | 22100 | 21850 | 7206 |
| 451 | 20231117 | 115100 | 39542107860 | 21850 | 21900 | 22000 | 21800 | 8458 |
| 452 | 20231117 | 115000 | 39356952910 | 21900 | 21950 | 21950 | 21850 | 4827 |
| 453 | 20231117 | 114900 | 39251238860 | 21950 | 22100 | 22100 | 21850 | 8620 |
| 454 | 20231117 | 114800 | 39061982160 | 22100 | 21800 | 22100 | 21750 | 14328 |
| 455 | 20231117 | 114700 | 38747970260 | 21800 | 21750 | 21800 | 21700 | 5869 |
| 456 | 20231117 | 114600 | 38620346760 | 21750 | 21900 | 21900 | 21600 | 18278 |
| 457 | 20231117 | 114500 | 38223502160 | 21850 | 21900 | 21950 | 21800 | 5478 |
| 458 | 20231117 | 114400 | 38103674560 | 21900 | 21900 | 21950 | 21850 | 4127 |
| 459 | 20231117 | 114300 | 38013335510 | 21950 | 21950 | 22000 | 21850 | 8347 |
| 460 | 20231117 | 114200 | 37830399460 | 21900 | 22000 | 22200 | 21900 | 27844 |
| 461 | 20231117 | 114100 | 37216127410 | 22050 | 21850 | 22050 | 21800 | 29316 |
| 462 | 20231117 | 114000 | 36572935560 | 21900 | 21800 | 21900 | 21750 | 18530 |
| 463 | 20231117 | 113900 | 36168105110 | 21800 | 21750 | 21900 | 21650 | 25586 |
| 464 | 20231117 | 113800 | 35610846710 | 21750 | 21400 | 21800 | 21400 | 36140 |
| 465 | 20231117 | 113700 | 34827495060 | 21400 | 21350 | 21450 | 21300 | 6150 |
| 466 | 20231117 | 113600 | 34695891060 | 21350 | 21150 | 21350 | 21100 | 6427 |
| 467 | 20231117 | 113500 | 34559600760 | 21150 | 21350 | 21350 | 21150 | 7227 |
| 468 | 20231117 | 113400 | 34405953160 | 21350 | 21300 | 21500 | 21250 | 4535 |
| 469 | 20231117 | 113300 | 34308942160 | 21300 | 21350 | 21400 | 21250 | 8040 |
| 470 | 20231117 | 113200 | 34137605310 | 21300 | 21400 | 21450 | 21200 | 15639 |
| 471 | 20231117 | 113100 | 33804455460 | 21400 | 21400 | 21550 | 21350 | 12797 |
| 472 | 20231117 | 113000 | 33529783910 | 21400 | 21550 | 21550 | 21300 | 22635 |
| 473 | 20231117 | 112900 | 33044538960 | 21550 | 21200 | 21600 | 21050 | 59405 |
| 474 | 20231117 | 112800 | 31773758360 | 21150 | 21050 | 21250 | 21050 | 18578 |
| 475 | 20231117 | 112700 | 31380738260 | 21200 | 21200 | 21200 | 21200 | 0 |
| 476 | 20231117 | 112600 | 31380738260 | 21200 | 21000 | 21200 | 20950 | 23873 |
| 477 | 20231117 | 112500 | 30875810010 | 21000 | 20700 | 21000 | 20650 | 9113 |
| 478 | 20231117 | 112400 | 30685808910 | 20700 | 20700 | 20800 | 20600 | 2479 |
| 479 | 20231117 | 112300 | 30634535860 | 20750 | 20800 | 20850 | 20700 | 5464 |
| 480 | 20231117 | 112200 | 30521034310 | 20750 | 20650 | 20800 | 20650 | 3313 |
| 481 | 20231117 | 112100 | 30452272210 | 20650 | 20650 | 20700 | 20550 | 7322 |
| 482 | 20231117 | 112000 | 30301432160 | 20650 | 20650 | 20700 | 20600 | 2574 |
| 483 | 20231117 | 111900 | 30248266410 | 20650 | 20800 | 20850 | 20600 | 4475 |
| 484 | 20231117 | 111800 | 30155608610 | 20800 | 20800 | 20950 | 20700 | 4457 |
| 485 | 20231117 | 111700 | 30062742710 | 20750 | 20950 | 21000 | 20600 | 17240 |
| 486 | 20231117 | 111600 | 29703979210 | 20950 | 21100 | 21100 | 20950 | 4937 |
| 487 | 20231117 | 111500 | 29600218910 | 21100 | 21000 | 21100 | 20950 | 5904 |
| 488 | 20231117 | 111400 | 29476094160 | 20950 | 21050 | 21050 | 20950 | 2700 |
| 489 | 20231117 | 111300 | 29419382510 | 21000 | 21150 | 21150 | 20950 | 9212 |
| 490 | 20231117 | 111200 | 29225393210 | 21150 | 20900 | 21150 | 20900 | 9213 |
| 491 | 20231117 | 111100 | 29031352060 | 20950 | 20900 | 21000 | 20850 | 5535 |
| 492 | 20231117 | 111000 | 28915544860 | 20950 | 20800 | 21000 | 20800 | 5589 |
| 493 | 20231117 | 110900 | 28798909160 | 20800 | 21000 | 21050 | 20800 | 9423 |
| 494 | 20231117 | 110800 | 28601948760 | 20950 | 21100 | 21150 | 20950 | 11124 |
| 495 | 20231117 | 110700 | 28367805060 | 21100 | 21100 | 21150 | 21000 | 13582 |
| 496 | 20231117 | 110600 | 28081359310 | 21100 | 20900 | 21150 | 20900 | 17422 |
| 497 | 20231117 | 110500 | 27714396310 | 20900 | 20850 | 20900 | 20750 | 9644 |
| 498 | 20231117 | 110400 | 27513547010 | 20900 | 21000 | 21050 | 20850 | 11100 |
| 499 | 20231117 | 110300 | 27280971360 | 21000 | 21000 | 21050 | 20850 | 13842 |
| 500 | 20231117 | 110200 | 26991027760 | 21000 | 21150 | 21200 | 20900 | 24410 |
| 501 | 20231117 | 110100 | 26476374060 | 21150 | 20700 | 21150 | 20650 | 66623 |
| 502 | 20231117 | 110000 | 25080650960 | 20700 | 20450 | 20700 | 20400 | 9942 |
| 503 | 20231117 | 105900 | 24875987660 | 20450 | 20450 | 20450 | 20350 | 4138 |
| 504 | 20231117 | 105800 | 24791487660 | 20500 | 20400 | 20500 | 20350 | 4542 |
| 505 | 20231117 | 105700 | 24698694110 | 20400 | 20350 | 20450 | 20350 | 4069 |
| 506 | 20231117 | 105600 | 24615786910 | 20350 | 20550 | 20600 | 20300 | 10657 |
| 507 | 20231117 | 105500 | 24398030160 | 20600 | 20200 | 20600 | 20200 | 30936 |
| 508 | 20231117 | 105400 | 23765816210 | 20200 | 19990 | 20300 | 19980 | 12695 |
| 509 | 20231117 | 105300 | 23509674200 | 19960 | 19960 | 20000 | 19910 | 10930 |
| 510 | 20231117 | 105200 | 23291709110 | 19970 | 20050 | 20050 | 19960 | 5974 |
| 511 | 20231117 | 105100 | 23172353610 | 20000 | 20000 | 20050 | 19980 | 4223 |
| 512 | 20231117 | 105000 | 23087867310 | 20000 | 20100 | 20100 | 19970 | 7812 |
| 513 | 20231117 | 104900 | 22931685120 | 20050 | 20000 | 20100 | 20000 | 2575 |
| 514 | 20231117 | 104800 | 22880058370 | 20000 | 20100 | 20150 | 20000 | 7724 |
| 515 | 20231117 | 104700 | 22725255220 | 20100 | 20100 | 20200 | 20050 | 4085 |
| 516 | 20231117 | 104600 | 22643052570 | 20100 | 20100 | 20250 | 20000 | 16256 |
| 517 | 20231117 | 104500 | 22317013820 | 20100 | 20200 | 20200 | 20050 | 4688 |
| 518 | 20231117 | 104400 | 22222597270 | 20150 | 20200 | 20250 | 20100 | 7593 |
| 519 | 20231117 | 104300 | 22069729820 | 20200 | 20400 | 20400 | 20150 | 5609 |
| 520 | 20231117 | 104200 | 21956030470 | 20400 | 20250 | 20400 | 20100 | 15457 |
| 521 | 20231117 | 104100 | 21643032220 | 20200 | 20300 | 20350 | 20150 | 13382 |
| 522 | 20231117 | 104000 | 21372349020 | 20300 | 20450 | 20600 | 20300 | 8047 |
| 523 | 20231117 | 103900 | 21207564120 | 20450 | 20600 | 20750 | 20350 | 11626 |
| 524 | 20231117 | 103800 | 20967880570 | 20650 | 20450 | 20650 | 20400 | 6182 |
| 525 | 20231117 | 103700 | 20841015320 | 20450 | 20250 | 20450 | 20250 | 6242 |
| 526 | 20231117 | 103600 | 20714021320 | 20350 | 20550 | 20600 | 20250 | 7404 |
| 527 | 20231117 | 103500 | 20563087720 | 20550 | 20400 | 20600 | 20350 | 9025 |
| 528 | 20231117 | 103400 | 20378473570 | 20400 | 20550 | 20600 | 20350 | 13059 |
| 529 | 20231117 | 103300 | 20111710670 | 20550 | 20800 | 20800 | 20550 | 11583 |
| 530 | 20231117 | 103200 | 19872287570 | 20800 | 20700 | 20950 | 20650 | 21321 |
| 531 | 20231117 | 103100 | 19428523270 | 20700 | 20500 | 20700 | 20500 | 4668 |
| 532 | 20231117 | 103000 | 19332333470 | 20500 | 20600 | 20900 | 20500 | 21159 |
| 533 | 20231117 | 102900 | 18893307520 | 20600 | 20550 | 20650 | 20450 | 10599 |
| 534 | 20231117 | 102800 | 18675804470 | 20550 | 20550 | 20800 | 20550 | 12048 |
| 535 | 20231117 | 102700 | 18427134220 | 20550 | 20900 | 20900 | 20550 | 28968 |
| 536 | 20231117 | 102600 | 17826490920 | 20900 | 20950 | 20950 | 20650 | 21766 |
| 537 | 20231117 | 102500 | 17373507770 | 20950 | 20950 | 21000 | 20750 | 54754 |
| 538 | 20231117 | 102400 | 16230866120 | 20850 | 19980 | 20950 | 19970 | 104633 |
| 539 | 20231117 | 102300 | 14081234300 | 19980 | 19770 | 20000 | 19740 | 7025 |
| 540 | 20231117 | 102200 | 13941518930 | 19780 | 19880 | 19880 | 19770 | 10727 |
| 541 | 20231117 | 102100 | 13728813180 | 19880 | 19950 | 19980 | 19810 | 11762 |
| 542 | 20231117 | 102000 | 13494781470 | 19950 | 20050 | 20050 | 19880 | 19202 |
| 543 | 20231117 | 101900 | 13111736360 | 20000 | 19930 | 20200 | 19810 | 25063 |
| 544 | 20231117 | 101800 | 12610482450 | 19920 | 19720 | 20100 | 19710 | 54497 |
| 545 | 20231117 | 101700 | 11522882330 | 19730 | 19740 | 19800 | 19540 | 26041 |
| 546 | 20231117 | 101600 | 11008954920 | 19730 | 19510 | 19750 | 19460 | 25830 |
| 547 | 20231117 | 101500 | 10502038030 | 19500 | 19410 | 19620 | 19360 | 27480 |
| 548 | 20231117 | 101400 | 9965550010 | 19410 | 19190 | 19420 | 19100 | 10593 |
| 549 | 20231117 | 101300 | 9761491000 | 19190 | 19250 | 19330 | 19190 | 10463 |
| 550 | 20231117 | 101200 | 9559974870 | 19250 | 19090 | 19300 | 19090 | 18471 |
| 551 | 20231117 | 101100 | 9204766540 | 19100 | 19360 | 19360 | 19000 | 24708 |
| 552 | 20231117 | 101000 | 8731158060 | 19360 | 19570 | 19600 | 19230 | 24289 |
| 553 | 20231117 | 100900 | 8260088490 | 19550 | 19670 | 19890 | 19550 | 52921 |
| 554 | 20231117 | 100800 | 7216212170 | 19670 | 19560 | 20400 | 19510 | 106278 |
| 555 | 20231117 | 100700 | 5106440670 | 19600 | 18910 | 19600 | 18910 | 26433 |
| 556 | 20231117 | 100600 | 4598465450 | 18910 | 18760 | 18930 | 18690 | 8837 |
| 557 | 20231117 | 100500 | 4432805770 | 18750 | 19000 | 19160 | 18530 | 20324 |
| 558 | 20231117 | 100400 | 4051234880 | 19090 | 19400 | 19420 | 19000 | 22923 |
| 559 | 20231117 | 100300 | 3609319750 | 19370 | 19300 | 19490 | 19240 | 7888 |
| 560 | 20231117 | 100200 | 3456893790 | 19310 | 19550 | 19800 | 19300 | 35572 |
| 561 | 20231117 | 100100 | 2761720300 | 19540 | 19550 | 19560 | 19300 | 32700 |
| 562 | 20231117 | 100000 | 2125828350 | 19560 | 19310 | 19610 | 19310 | 37504 |
| 563 | 20231117 | 095900 | 1396145950 | 19180 | 19180 | 19180 | 19180 | 0 |
| 564 | 20231117 | 095800 | 1396145950 | 19180 | 18650 | 19180 | 18620 | 14696 |
| 565 | 20231117 | 095700 | 1118257370 | 18650 | 18420 | 18650 | 18420 | 4006 |
| 566 | 20231117 | 095600 | 1044010320 | 18430 | 18360 | 18430 | 18350 | 542 |
| 567 | 20231117 | 095500 | 1034031320 | 18360 | 18450 | 18460 | 18360 | 1004 |
| 568 | 20231117 | 095400 | 1015552350 | 18450 | 18290 | 18450 | 18290 | 885 |
| 569 | 20231117 | 095300 | 999271110 | 18280 | 18270 | 18390 | 18250 | 2171 |
| 570 | 20231117 | 095200 | 959580530 | 18260 | 18380 | 18380 | 18260 | 888 |
| 571 | 20231117 | 095100 | 943311500 | 18380 | 18390 | 18490 | 18340 | 2030 |
| 572 | 20231117 | 095000 | 905989800 | 18500 | 18440 | 18560 | 18350 | 5039 |
| 573 | 20231117 | 094900 | 812809110 | 18440 | 18130 | 18490 | 18130 | 8009 |
| 574 | 20231117 | 094800 | 665932220 | 18100 | 18050 | 18150 | 18050 | 1889 |
| 575 | 20231117 | 094700 | 631780610 | 18040 | 18040 | 18040 | 18040 | 134 |
| 576 | 20231117 | 094600 | 629363250 | 18040 | 17920 | 18110 | 17920 | 6358 |
| 577 | 20231117 | 094500 | 514857350 | 17930 | 17900 | 17930 | 17900 | 1038 |
| 578 | 20231117 | 094400 | 496269090 | 17900 | 17890 | 17900 | 17890 | 236 |
| 579 | 20231117 | 094300 | 492045480 | 17890 | 17900 | 17900 | 17890 | 100 |
| 580 | 20231117 | 094200 | 490256150 | 17900 | 17800 | 17900 | 17800 | 545 |
| 581 | 20231117 | 094100 | 480528270 | 17780 | 17800 | 17800 | 17780 | 17 |
| 582 | 20231117 | 094000 | 480225980 | 17790 | 17810 | 17810 | 17790 | 56 |
| 583 | 20231117 | 093900 | 479229180 | 17830 | 17830 | 17840 | 17830 | 232 |
| 584 | 20231117 | 093800 | 475092610 | 17830 | 17830 | 17830 | 17810 | 432 |
| 585 | 20231117 | 093700 | 467390960 | 17830 | 17830 | 17830 | 17760 | 633 |
| 586 | 20231117 | 093600 | 456117870 | 17760 | 17880 | 17880 | 17750 | 1311 |
| 587 | 20231117 | 093500 | 432754970 | 17890 | 17870 | 17900 | 17870 | 233 |
| 588 | 20231117 | 093400 | 428587720 | 17900 | 17880 | 17900 | 17880 | 232 |
| 589 | 20231117 | 093300 | 424435920 | 17880 | 17820 | 17900 | 17820 | 811 |
| 590 | 20231117 | 093200 | 409928290 | 17820 | 17900 | 17900 | 17810 | 582 |
| 591 | 20231117 | 093100 | 399536190 | 17900 | 17760 | 17940 | 17760 | 4108 |
| 592 | 20231117 | 093000 | 326195130 | 17750 | 17670 | 17750 | 17670 | 247 |
| 593 | 20231117 | 092900 | 321816720 | 17650 | 17640 | 17650 | 17640 | 173 |
| 594 | 20231117 | 092800 | 318763430 | 17650 | 17650 | 17650 | 17650 | 0 |
| 595 | 20231117 | 092700 | 318763430 | 17650 | 17640 | 17650 | 17640 | 56 |
| 596 | 20231117 | 092600 | 317775170 | 17590 | 17590 | 17590 | 17590 | 10 |
| 597 | 20231117 | 092500 | 317599270 | 17590 | 17590 | 17590 | 17590 | 0 |
| 598 | 20231117 | 092400 | 317599270 | 17590 | 17600 | 17600 | 17590 | 100 |
| 599 | 20231117 | 092300 | 315840250 | 17590 | 17630 | 17640 | 17590 | 67 |
| 600 | 20231117 | 092200 | 314661100 | 17580 | 17580 | 17580 | 17580 | 0 |
| 601 | 20231117 | 092100 | 314661100 | 17580 | 17580 | 17580 | 17580 | 226 |
| 602 | 20231117 | 092000 | 310688020 | 17580 | 17580 | 17580 | 17580 | 10 |
| 603 | 20231117 | 091900 | 310512220 | 17570 | 17580 | 17580 | 17570 | 40 |
| 604 | 20231117 | 091800 | 309809330 | 17570 | 17570 | 17570 | 17560 | 60 |
| 605 | 20231117 | 091700 | 308755190 | 17560 | 17540 | 17560 | 17540 | 202 |
| 606 | 20231117 | 091600 | 305212070 | 17550 | 17560 | 17560 | 17550 | 900 |
| 607 | 20231117 | 091500 | 289411070 | 17550 | 17550 | 17550 | 17550 | 738 |
| 608 | 20231117 | 091400 | 276459170 | 17520 | 17520 | 17740 | 17500 | 1305 |
| 609 | 20231117 | 091300 | 253544610 | 17510 | 17560 | 17560 | 17510 | 214 |
| 610 | 20231117 | 091200 | 249791640 | 17690 | 17560 | 17690 | 17560 | 516 |
| 611 | 20231117 | 091100 | 240672200 | 17520 | 17520 | 17520 | 17500 | 969 |
| 612 | 20231117 | 091000 | 223702610 | 17580 | 17500 | 17580 | 17500 | 511 |
| 613 | 20231117 | 090900 | 214759300 | 17500 | 17530 | 17540 | 17500 | 1154 |
| 614 | 20231117 | 090800 | 194537440 | 17520 | 17590 | 17700 | 17520 | 2299 |
| 615 | 20231117 | 090700 | 154190780 | 17590 | 17600 | 17600 | 17590 | 355 |
| 616 | 20231117 | 090600 | 147942830 | 17590 | 17630 | 17760 | 17500 | 699 |
| 617 | 20231117 | 090500 | 135647880 | 17790 | 17430 | 17880 | 17430 | 2175 |
| 618 | 20231117 | 090400 | 97353310 | 17400 | 17400 | 17400 | 17400 | 435 |
| 619 | 20231117 | 090300 | 89784310 | 17400 | 17400 | 17400 | 17400 | 5058 |
| 620 | 20231117 | 090200 | 1775110 | 17300 | 17300 | 17300 | 17300 | 0 |
| 621 | 20231117 | 090100 | 1775110 | 17300 | 17300 | 17300 | 17290 | 23 |
| 622 | 20231117 | 090000 | 1377220 | 17390 | 17440 | 17440 | 17390 | 79 |