31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 3 | 20231116 | 194700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20231116 | 194600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20231116 | 194500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20231116 | 194400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20231116 | 194300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20231116 | 194200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20231116 | 194100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20231116 | 194000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20231116 | 193900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20231116 | 193800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20231116 | 193700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20231116 | 193600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20231116 | 193500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20231116 | 193400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20231116 | 193300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20231116 | 193200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20231116 | 193100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20231116 | 193000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20231116 | 192900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20231116 | 192800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20231116 | 192700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20231116 | 192600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20231116 | 192500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20231116 | 192400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20231116 | 192300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20231116 | 192200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20231116 | 192100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20231116 | 192000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20231116 | 191900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20231116 | 191800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 33 | 20231116 | 191700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20231116 | 191600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20231116 | 191500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20231116 | 191400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20231116 | 191300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20231116 | 191200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20231116 | 191100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20231116 | 191000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20231116 | 190900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20231116 | 190800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20231116 | 190700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20231116 | 190600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20231116 | 190500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20231116 | 190400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20231116 | 190300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20231116 | 190200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20231116 | 190100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20231116 | 190000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20231116 | 185900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20231116 | 185800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20231116 | 185700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20231116 | 185600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20231116 | 185500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20231116 | 185400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20231116 | 185300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20231116 | 185200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20231116 | 185100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20231116 | 185000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20231116 | 184900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20231116 | 184800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 63 | 20231116 | 184700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20231116 | 184600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20231116 | 184500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20231116 | 184400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20231116 | 184300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20231116 | 184200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20231116 | 184100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20231116 | 184000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20231116 | 183900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20231116 | 183800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20231116 | 183700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20231116 | 183600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20231116 | 183500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20231116 | 183400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20231116 | 183300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20231116 | 183200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20231116 | 183100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20231116 | 183000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20231116 | 182900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20231116 | 182800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20231116 | 182700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20231116 | 182600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20231116 | 182500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20231116 | 182400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20231116 | 182300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20231116 | 182200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20231116 | 182100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20231116 | 182000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20231116 | 181900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20231116 | 181800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 93 | 20231116 | 181700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20231116 | 181600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20231116 | 181500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20231116 | 181400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20231116 | 181300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20231116 | 181200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20231116 | 181100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20231116 | 181000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20231116 | 180900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20231116 | 180800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20231116 | 180700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20231116 | 180600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20231116 | 180500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20231116 | 180400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20231116 | 180300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20231116 | 180200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20231116 | 180100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20231116 | 180000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20231116 | 175900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20231116 | 175800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20231116 | 175700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20231116 | 175600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20231116 | 175500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20231116 | 175400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20231116 | 175300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20231116 | 175200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20231116 | 175100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20231116 | 175000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20231116 | 174900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20231116 | 174800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 123 | 20231116 | 174700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20231116 | 174600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20231116 | 174500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20231116 | 174400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20231116 | 174300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20231116 | 174200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20231116 | 174100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20231116 | 174000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20231116 | 173900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20231116 | 173800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20231116 | 173700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20231116 | 173600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20231116 | 173500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20231116 | 173400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20231116 | 173300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20231116 | 173200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20231116 | 173100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20231116 | 173000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20231116 | 172900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20231116 | 172800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20231116 | 172700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20231116 | 172600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20231116 | 172500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20231116 | 172400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20231116 | 172300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20231116 | 172200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20231116 | 172100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20231116 | 172000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20231116 | 171900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20231116 | 171800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 153 | 20231116 | 171700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20231116 | 171600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20231116 | 171500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20231116 | 171400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20231116 | 171300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20231116 | 171200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20231116 | 171100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20231116 | 171000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20231116 | 170900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20231116 | 170800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20231116 | 170700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20231116 | 170600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20231116 | 170500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20231116 | 170400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20231116 | 170300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20231116 | 170200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20231116 | 170100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20231116 | 170000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20231116 | 165900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20231116 | 165800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20231116 | 165700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20231116 | 165600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20231116 | 165500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20231116 | 165400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20231116 | 165300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20231116 | 165200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20231116 | 165100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20231116 | 165000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20231116 | 164900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20231116 | 164800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 183 | 20231116 | 164700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20231116 | 164600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20231116 | 164500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20231116 | 164400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20231116 | 164300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20231116 | 164200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20231116 | 164100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20231116 | 164000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20231116 | 163900 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20231116 | 163800 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20231116 | 163700 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20231116 | 163600 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20231116 | 163500 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20231116 | 163400 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20231116 | 163300 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20231116 | 163200 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20231116 | 163100 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20231116 | 163000 | 6539901100 | 21100 | 21100 | 21100 | 21100 | 3552 |
| 201 | 20231116 | 162900 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20231116 | 162800 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20231116 | 162700 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20231116 | 162600 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20231116 | 162500 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20231116 | 162400 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20231116 | 162300 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20231116 | 162200 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20231116 | 162100 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20231116 | 162000 | 6464953900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20231116 | 161900 | 6464953900 | 21100 | 21050 | 21100 | 21050 | 382 |
| 212 | 20231116 | 161800 | 6456900700 | 21100 | 21050 | 21100 | 21050 | 708 |
| 213 | 20231116 | 161700 | 6441986400 | 21100 | 21050 | 21100 | 21050 | 50 |
| 214 | 20231116 | 161600 | 6440933850 | 21100 | 21100 | 21100 | 21100 | 310 |
| 215 | 20231116 | 161500 | 6434392850 | 21100 | 21150 | 21150 | 21050 | 1170 |
| 216 | 20231116 | 161400 | 6409721600 | 21150 | 21100 | 21150 | 21100 | 1208 |
| 217 | 20231116 | 161300 | 6384197900 | 21100 | 21100 | 21150 | 21100 | 255 |
| 218 | 20231116 | 161200 | 6378811300 | 21100 | 21100 | 21100 | 21100 | 81 |
| 219 | 20231116 | 161100 | 6377102200 | 21150 | 21100 | 21150 | 21050 | 1049 |
| 220 | 20231116 | 161000 | 6354970600 | 21050 | 21100 | 21100 | 21050 | 321 |
| 221 | 20231116 | 160900 | 6348212550 | 21100 | 21100 | 21100 | 21050 | 212 |
| 222 | 20231116 | 160800 | 6343741750 | 21100 | 21100 | 21100 | 21100 | 77 |
| 223 | 20231116 | 160700 | 6342117050 | 21100 | 21100 | 21100 | 21050 | 191 |
| 224 | 20231116 | 160600 | 6338089450 | 21100 | 21050 | 21100 | 21050 | 535 |
| 225 | 20231116 | 160500 | 6326803450 | 21150 | 21050 | 21150 | 21050 | 534 |
| 226 | 20231116 | 160400 | 6315529250 | 21100 | 21050 | 21100 | 21050 | 251 |
| 227 | 20231116 | 160300 | 6310235550 | 21100 | 21050 | 21100 | 21050 | 70 |
| 228 | 20231116 | 160200 | 6308759500 | 21100 | 21100 | 21100 | 21100 | 434 |
| 229 | 20231116 | 160100 | 6299602100 | 21100 | 21100 | 21100 | 21100 | 126 |
| 230 | 20231116 | 160000 | 6296943500 | 21100 | 21100 | 21150 | 21100 | 1736 |
| 231 | 20231116 | 155900 | 6260313800 | 21100 | 21100 | 21150 | 21100 | 367 |
| 232 | 20231116 | 155800 | 6252565700 | 21100 | 21100 | 21150 | 21100 | 92 |
| 233 | 20231116 | 155700 | 6250624000 | 21100 | 21150 | 21150 | 21100 | 21 |
| 234 | 20231116 | 155600 | 6250179900 | 21100 | 21100 | 21100 | 21100 | 547 |
| 235 | 20231116 | 155500 | 6238638200 | 21100 | 21100 | 21150 | 21100 | 87 |
| 236 | 20231116 | 155400 | 6236801350 | 21100 | 21150 | 21150 | 21100 | 129 |
| 237 | 20231116 | 155300 | 6234077600 | 21150 | 21100 | 21150 | 21100 | 185 |
| 238 | 20231116 | 155200 | 6230167200 | 21150 | 21150 | 21150 | 21150 | 53 |
| 239 | 20231116 | 155100 | 6229046250 | 21150 | 21100 | 21150 | 21100 | 61 |
| 240 | 20231116 | 155000 | 6227759100 | 21150 | 21150 | 21150 | 21100 | 146 |
| 241 | 20231116 | 154900 | 6224673400 | 21100 | 21100 | 21150 | 21100 | 131 |
| 242 | 20231116 | 154800 | 6221907800 | 21150 | 21150 | 21150 | 21150 | 21 |
| 243 | 20231116 | 154700 | 6221463650 | 21150 | 21100 | 21150 | 21100 | 48 |
| 244 | 20231116 | 154600 | 6220450800 | 21100 | 21100 | 21100 | 21100 | 73 |
| 245 | 20231116 | 154500 | 6218910500 | 21100 | 21100 | 21100 | 21050 | 563 |
| 246 | 20231116 | 154400 | 6207038050 | 21100 | 21100 | 21100 | 21100 | 19 |
| 247 | 20231116 | 154300 | 6206637150 | 21100 | 21100 | 21100 | 21100 | 410 |
| 248 | 20231116 | 154200 | 6197986150 | 21100 | 21100 | 21100 | 21100 | 1226 |
| 249 | 20231116 | 154100 | 6172117550 | 21100 | 21150 | 21150 | 21100 | 49 |
| 250 | 20231116 | 154000 | 6171083600 | 21150 | 21150 | 21150 | 21100 | 78 |
| 251 | 20231116 | 153900 | 6169436200 | 21150 | 21100 | 21150 | 21100 | 136 |
| 252 | 20231116 | 153800 | 6166560050 | 21150 | 21100 | 21150 | 21100 | 47 |
| 253 | 20231116 | 153700 | 6165568300 | 21100 | 21100 | 21150 | 21100 | 91 |
| 254 | 20231116 | 153600 | 6163647850 | 21100 | 21100 | 21100 | 21050 | 2335 |
| 255 | 20231116 | 153500 | 6114384750 | 21100 | 21100 | 21100 | 21050 | 92 |
| 256 | 20231116 | 153400 | 6112445050 | 21050 | 21050 | 21050 | 21050 | 56 |
| 257 | 20231116 | 153300 | 6111266250 | 21050 | 21050 | 21100 | 21050 | 858 |
| 258 | 20231116 | 153200 | 6093205250 | 21050 | 21050 | 21050 | 21050 | 165 |
| 259 | 20231116 | 153100 | 6089732000 | 21050 | 21050 | 21100 | 21050 | 86 |
| 260 | 20231116 | 153000 | 6087921650 | 21050 | 21100 | 21100 | 21050 | 148 |
| 261 | 20231116 | 152900 | 6084804000 | 21100 | 21050 | 21100 | 21050 | 140 |
| 262 | 20231116 | 152800 | 6081855600 | 21050 | 21100 | 21100 | 21050 | 78 |
| 263 | 20231116 | 152700 | 6080212650 | 21100 | 21050 | 21100 | 21050 | 217 |
| 264 | 20231116 | 152600 | 6075644550 | 21050 | 21100 | 21100 | 21050 | 27 |
| 265 | 20231116 | 152500 | 6075076150 | 21100 | 21100 | 21100 | 21050 | 264 |
| 266 | 20231116 | 152400 | 6069514500 | 21050 | 21050 | 21100 | 21050 | 337 |
| 267 | 20231116 | 152300 | 6062413050 | 21100 | 21050 | 21100 | 21050 | 59 |
| 268 | 20231116 | 152200 | 6061170900 | 21100 | 21050 | 21100 | 21050 | 706 |
| 269 | 20231116 | 152100 | 6046303600 | 21100 | 21100 | 21100 | 21050 | 71 |
| 270 | 20231116 | 152000 | 6044808200 | 21100 | 21100 | 21100 | 21050 | 1586 |
| 271 | 20231116 | 151900 | 6011413350 | 21100 | 21100 | 21100 | 21050 | 574 |
| 272 | 20231116 | 151800 | 5999321500 | 21100 | 21100 | 21100 | 21050 | 239 |
| 273 | 20231116 | 151700 | 5994285100 | 21050 | 21050 | 21100 | 21050 | 400 |
| 274 | 20231116 | 151600 | 5985864350 | 21050 | 21050 | 21100 | 21050 | 64 |
| 275 | 20231116 | 151500 | 5984516650 | 21050 | 21100 | 21100 | 21050 | 114 |
| 276 | 20231116 | 151400 | 5982116450 | 21050 | 21100 | 21100 | 21000 | 335 |
| 277 | 20231116 | 151300 | 5975064900 | 21050 | 21050 | 21050 | 21050 | 301 |
| 278 | 20231116 | 151200 | 5968728850 | 21050 | 21050 | 21050 | 21000 | 838 |
| 279 | 20231116 | 151100 | 5951096300 | 21000 | 21000 | 21050 | 21000 | 366 |
| 280 | 20231116 | 151000 | 5943409300 | 21000 | 21050 | 21050 | 21000 | 718 |
| 281 | 20231116 | 150900 | 5928326050 | 21050 | 21100 | 21100 | 21050 | 2494 |
| 282 | 20231116 | 150800 | 5875825850 | 21050 | 21050 | 21100 | 21050 | 116 |
| 283 | 20231116 | 150700 | 5873383900 | 21050 | 21050 | 21050 | 21050 | 62 |
| 284 | 20231116 | 150600 | 5872078800 | 21050 | 21050 | 21100 | 21050 | 1063 |
| 285 | 20231116 | 150500 | 5849702550 | 21050 | 21100 | 21100 | 21050 | 1923 |
| 286 | 20231116 | 150400 | 5809147650 | 21150 | 21150 | 21150 | 21100 | 73 |
| 287 | 20231116 | 150300 | 5807606500 | 21150 | 21150 | 21150 | 21100 | 120 |
| 288 | 20231116 | 150200 | 5805073500 | 21150 | 21150 | 21150 | 21100 | 61 |
| 289 | 20231116 | 150100 | 5803786200 | 21100 | 21150 | 21150 | 21100 | 435 |
| 290 | 20231116 | 150000 | 5794593750 | 21150 | 21100 | 21150 | 21100 | 399 |
| 291 | 20231116 | 145900 | 5786174550 | 21100 | 21100 | 21150 | 21100 | 489 |
| 292 | 20231116 | 145800 | 5775856250 | 21100 | 21100 | 21150 | 21050 | 1765 |
| 293 | 20231116 | 145700 | 5738615800 | 21050 | 21050 | 21100 | 21050 | 363 |
| 294 | 20231116 | 145600 | 5730963900 | 21100 | 21100 | 21100 | 21050 | 92 |
| 295 | 20231116 | 145500 | 5729025850 | 21100 | 21050 | 21100 | 21050 | 106 |
| 296 | 20231116 | 145400 | 5726791950 | 21100 | 21050 | 21100 | 21050 | 195 |
| 297 | 20231116 | 145300 | 5722682650 | 21050 | 21100 | 21100 | 21050 | 103 |
| 298 | 20231116 | 145200 | 5720510650 | 21050 | 21100 | 21100 | 21050 | 288 |
| 299 | 20231116 | 145100 | 5714439700 | 21100 | 21050 | 21100 | 21050 | 1575 |
| 300 | 20231116 | 145000 | 5681285900 | 21050 | 21000 | 21050 | 21000 | 283 |
| 301 | 20231116 | 144900 | 5675338100 | 20950 | 20950 | 21000 | 20950 | 876 |
| 302 | 20231116 | 144800 | 5656968750 | 21000 | 21000 | 21000 | 20950 | 983 |
| 303 | 20231116 | 144700 | 5636338300 | 20950 | 20950 | 21000 | 20950 | 268 |
| 304 | 20231116 | 144600 | 5630723600 | 21000 | 21000 | 21000 | 20950 | 1554 |
| 305 | 20231116 | 144500 | 5598101700 | 20950 | 21000 | 21000 | 20950 | 331 |
| 306 | 20231116 | 144400 | 5591164800 | 20950 | 21000 | 21000 | 20950 | 376 |
| 307 | 20231116 | 144300 | 5583287500 | 21000 | 21000 | 21000 | 20950 | 844 |
| 308 | 20231116 | 144200 | 5565573450 | 21000 | 21000 | 21000 | 20950 | 524 |
| 309 | 20231116 | 144100 | 5554588150 | 21000 | 20950 | 21000 | 20950 | 1762 |
| 310 | 20231116 | 144000 | 5517607550 | 20900 | 20950 | 20950 | 20900 | 1670 |
| 311 | 20231116 | 143900 | 5482662800 | 20950 | 20950 | 21000 | 20950 | 447 |
| 312 | 20231116 | 143800 | 5473297650 | 21000 | 21000 | 21000 | 21000 | 140 |
| 313 | 20231116 | 143700 | 5470357650 | 21000 | 21000 | 21000 | 20950 | 805 |
| 314 | 20231116 | 143600 | 5453462400 | 21000 | 21000 | 21050 | 20950 | 852 |
| 315 | 20231116 | 143500 | 5435583100 | 21000 | 20950 | 21000 | 20950 | 2766 |
| 316 | 20231116 | 143400 | 5377550050 | 20950 | 21000 | 21000 | 20950 | 576 |
| 317 | 20231116 | 143300 | 5365477200 | 20900 | 21000 | 21000 | 20850 | 5302 |
| 318 | 20231116 | 143200 | 5254705650 | 21000 | 20900 | 21000 | 20900 | 336 |
| 319 | 20231116 | 143100 | 5247672600 | 20900 | 20950 | 21000 | 20900 | 700 |
| 320 | 20231116 | 143000 | 5233012500 | 20950 | 20950 | 21000 | 20950 | 510 |
| 321 | 20231116 | 142900 | 5222327750 | 20950 | 20900 | 20950 | 20900 | 1043 |
| 322 | 20231116 | 142800 | 5200501100 | 20900 | 20900 | 20950 | 20900 | 1773 |
| 323 | 20231116 | 142700 | 5163441850 | 20950 | 20900 | 20950 | 20900 | 792 |
| 324 | 20231116 | 142600 | 5146870000 | 20950 | 20900 | 20950 | 20850 | 1193 |
| 325 | 20231116 | 142500 | 5121942500 | 20900 | 20900 | 20900 | 20850 | 790 |
| 326 | 20231116 | 142400 | 5105464250 | 20900 | 20900 | 20900 | 20850 | 492 |
| 327 | 20231116 | 142300 | 5095200100 | 20850 | 20900 | 20900 | 20850 | 568 |
| 328 | 20231116 | 142200 | 5083355450 | 20900 | 20950 | 20950 | 20900 | 519 |
| 329 | 20231116 | 142100 | 5072506550 | 20850 | 20900 | 20900 | 20850 | 328 |
| 330 | 20231116 | 142000 | 5065661100 | 20950 | 20950 | 20950 | 20850 | 1342 |
| 331 | 20231116 | 141900 | 5037608950 | 20900 | 20950 | 21000 | 20900 | 661 |
| 332 | 20231116 | 141800 | 5023767550 | 20950 | 20950 | 21000 | 20950 | 1103 |
| 333 | 20231116 | 141700 | 5000657200 | 20950 | 20950 | 21000 | 20900 | 395 |
| 334 | 20231116 | 141600 | 4992391700 | 21000 | 20900 | 21000 | 20900 | 223 |
| 335 | 20231116 | 141500 | 4987728300 | 20900 | 20950 | 21000 | 20850 | 1063 |
| 336 | 20231116 | 141400 | 4965487350 | 20900 | 20950 | 20950 | 20900 | 593 |
| 337 | 20231116 | 141300 | 4953083000 | 21000 | 20900 | 21000 | 20850 | 1660 |
| 338 | 20231116 | 141200 | 4918327050 | 20850 | 20900 | 20950 | 20850 | 1143 |
| 339 | 20231116 | 141100 | 4894465350 | 20900 | 20900 | 20900 | 20850 | 550 |
| 340 | 20231116 | 141000 | 4882989000 | 20900 | 20900 | 20900 | 20900 | 703 |
| 341 | 20231116 | 140900 | 4868296300 | 20900 | 20850 | 20900 | 20850 | 1816 |
| 342 | 20231116 | 140800 | 4830402500 | 20850 | 20800 | 20900 | 20800 | 1008 |
| 343 | 20231116 | 140700 | 4809367550 | 20850 | 20850 | 20900 | 20800 | 705 |
| 344 | 20231116 | 140600 | 4794674600 | 20900 | 20850 | 20900 | 20800 | 1201 |
| 345 | 20231116 | 140500 | 4769653700 | 20850 | 20900 | 20900 | 20800 | 3123 |
| 346 | 20231116 | 140400 | 4704545050 | 20900 | 20900 | 20900 | 20850 | 773 |
| 347 | 20231116 | 140300 | 4688401400 | 20900 | 20900 | 20900 | 20850 | 1830 |
| 348 | 20231116 | 140200 | 4650170800 | 20900 | 20950 | 21000 | 20900 | 725 |
| 349 | 20231116 | 140100 | 4635005550 | 21000 | 20950 | 21000 | 20900 | 332 |
| 350 | 20231116 | 140000 | 4628059900 | 20900 | 20950 | 21000 | 20900 | 1992 |
| 351 | 20231116 | 135900 | 4586263050 | 20950 | 20900 | 20950 | 20900 | 1788 |
| 352 | 20231116 | 135800 | 4548843050 | 20900 | 20850 | 20900 | 20850 | 563 |
| 353 | 20231116 | 135700 | 4537104400 | 20850 | 20900 | 20900 | 20850 | 4531 |
| 354 | 20231116 | 135600 | 4442606900 | 20850 | 20900 | 20950 | 20850 | 908 |
| 355 | 20231116 | 135500 | 4423668550 | 20900 | 20950 | 20950 | 20900 | 2311 |
| 356 | 20231116 | 135400 | 4375359350 | 20900 | 20950 | 20950 | 20900 | 134 |
| 357 | 20231116 | 135300 | 4372554350 | 21000 | 20900 | 21000 | 20900 | 836 |
| 358 | 20231116 | 135200 | 4355049100 | 20950 | 20900 | 20950 | 20850 | 2294 |
| 359 | 20231116 | 135100 | 4307071600 | 20900 | 20950 | 20950 | 20800 | 1606 |
| 360 | 20231116 | 135000 | 4273555750 | 20950 | 20850 | 20950 | 20800 | 6340 |
| 361 | 20231116 | 134900 | 4141547200 | 20900 | 20900 | 20950 | 20800 | 2237 |
| 362 | 20231116 | 134800 | 4094919150 | 20900 | 20900 | 20950 | 20850 | 2553 |
| 363 | 20231116 | 134700 | 4041664150 | 20850 | 20900 | 20950 | 20850 | 400 |
| 364 | 20231116 | 134600 | 4033310150 | 20950 | 20950 | 20950 | 20900 | 851 |
| 365 | 20231116 | 134500 | 4015513550 | 20950 | 20950 | 21000 | 20900 | 499 |
| 366 | 20231116 | 134400 | 4005068550 | 21000 | 20950 | 21000 | 20950 | 55 |
| 367 | 20231116 | 134300 | 4003916050 | 20950 | 20900 | 21000 | 20900 | 1166 |
| 368 | 20231116 | 134200 | 3979493800 | 20850 | 20900 | 20950 | 20850 | 4637 |
| 369 | 20231116 | 134100 | 3882646000 | 20950 | 21000 | 21000 | 20900 | 454 |
| 370 | 20231116 | 134000 | 3873136700 | 20950 | 20950 | 21000 | 20950 | 590 |
| 371 | 20231116 | 133900 | 3860776050 | 21000 | 20950 | 21000 | 20950 | 1636 |
| 372 | 20231116 | 133800 | 3826499800 | 20950 | 20950 | 21000 | 20950 | 1620 |
| 373 | 20231116 | 133700 | 3792557750 | 20950 | 21000 | 21000 | 20950 | 155 |
| 374 | 20231116 | 133600 | 3789307050 | 21000 | 21000 | 21000 | 20950 | 134 |
| 375 | 20231116 | 133500 | 3786495450 | 21000 | 21050 | 21050 | 21000 | 4131 |
| 376 | 20231116 | 133400 | 3699744200 | 21000 | 21050 | 21050 | 21000 | 1175 |
| 377 | 20231116 | 133300 | 3675066100 | 21000 | 21000 | 21050 | 21000 | 307 |
| 378 | 20231116 | 133200 | 3668610500 | 21000 | 21000 | 21100 | 21000 | 293 |
| 379 | 20231116 | 133100 | 3662456700 | 21100 | 21050 | 21100 | 21050 | 3955 |
| 380 | 20231116 | 133000 | 3579203750 | 21050 | 21100 | 21100 | 21050 | 711 |
| 381 | 20231116 | 132900 | 3564218850 | 21100 | 21100 | 21150 | 21100 | 207 |
| 382 | 20231116 | 132800 | 3559850650 | 21150 | 21100 | 21150 | 21050 | 253 |
| 383 | 20231116 | 132700 | 3554512650 | 21050 | 21100 | 21100 | 21050 | 272 |
| 384 | 20231116 | 132600 | 3548778500 | 21100 | 21050 | 21100 | 21050 | 174 |
| 385 | 20231116 | 132500 | 3545112900 | 21100 | 21100 | 21100 | 21050 | 148 |
| 386 | 20231116 | 132400 | 3541992450 | 21100 | 21050 | 21100 | 21050 | 135 |
| 387 | 20231116 | 132300 | 3539148050 | 21050 | 21050 | 21100 | 21050 | 374 |
| 388 | 20231116 | 132200 | 3531274750 | 21100 | 21100 | 21100 | 21100 | 75 |
| 389 | 20231116 | 132100 | 3529692250 | 21100 | 21100 | 21150 | 21050 | 647 |
| 390 | 20231116 | 132000 | 3516042500 | 21150 | 21100 | 21150 | 21100 | 274 |
| 391 | 20231116 | 131900 | 3510261000 | 21150 | 21150 | 21150 | 21100 | 1030 |
| 392 | 20231116 | 131800 | 3488488250 | 21100 | 21100 | 21150 | 21100 | 308 |
| 393 | 20231116 | 131700 | 3481989300 | 21150 | 21100 | 21150 | 21100 | 1053 |
| 394 | 20231116 | 131600 | 3459735800 | 21150 | 21100 | 21150 | 21100 | 528 |
| 395 | 20231116 | 131500 | 3448594650 | 21100 | 21100 | 21100 | 21100 | 259 |
| 396 | 20231116 | 131400 | 3443129750 | 21150 | 21100 | 21150 | 21100 | 1056 |
| 397 | 20231116 | 131300 | 3420847850 | 21150 | 21100 | 21150 | 21100 | 346 |
| 398 | 20231116 | 131200 | 3413547050 | 21150 | 21150 | 21150 | 21100 | 205 |
| 399 | 20231116 | 131100 | 3409221150 | 21150 | 21150 | 21150 | 21100 | 99 |
| 400 | 20231116 | 131000 | 3407131600 | 21100 | 21150 | 21150 | 21100 | 101 |
| 401 | 20231116 | 130900 | 3404998250 | 21150 | 21200 | 21200 | 21150 | 110 |
| 402 | 20231116 | 130800 | 3402669050 | 21200 | 21150 | 21200 | 21100 | 389 |
| 403 | 20231116 | 130700 | 3394443900 | 21150 | 21100 | 21150 | 21100 | 429 |
| 404 | 20231116 | 130600 | 3385388000 | 21150 | 21100 | 21150 | 21100 | 197 |
| 405 | 20231116 | 130500 | 3381226200 | 21150 | 21100 | 21150 | 21100 | 264 |
| 406 | 20231116 | 130400 | 3375655450 | 21050 | 21100 | 21150 | 21050 | 3148 |
| 407 | 20231116 | 130300 | 3309311500 | 21150 | 21200 | 21200 | 21050 | 6262 |
| 408 | 20231116 | 130200 | 3177062900 | 21200 | 21200 | 21200 | 21150 | 36 |
| 409 | 20231116 | 130100 | 3176300100 | 21200 | 21200 | 21250 | 21150 | 62 |
| 410 | 20231116 | 130000 | 3174988500 | 21200 | 21200 | 21250 | 21200 | 265 |
| 411 | 20231116 | 125900 | 3169369150 | 21250 | 21250 | 21250 | 21200 | 503 |
| 412 | 20231116 | 125800 | 3158682800 | 21250 | 21250 | 21250 | 21200 | 105 |
| 413 | 20231116 | 125700 | 3156454350 | 21200 | 21150 | 21250 | 21150 | 441 |
| 414 | 20231116 | 125600 | 3147104950 | 21150 | 21150 | 21150 | 21150 | 169 |
| 415 | 20231116 | 125500 | 3143530600 | 21150 | 21200 | 21200 | 21150 | 129 |
| 416 | 20231116 | 125400 | 3140801650 | 21200 | 21150 | 21200 | 21150 | 46 |
| 417 | 20231116 | 125300 | 3139828650 | 21200 | 21200 | 21200 | 21150 | 75 |
| 418 | 20231116 | 125200 | 3138242100 | 21200 | 21250 | 21250 | 21200 | 207 |
| 419 | 20231116 | 125100 | 3133853650 | 21250 | 21200 | 21250 | 21200 | 123 |
| 420 | 20231116 | 125000 | 3131245000 | 21250 | 21250 | 21250 | 21200 | 144 |
| 421 | 20231116 | 124900 | 3128190800 | 21250 | 21200 | 21250 | 21200 | 261 |
| 422 | 20231116 | 124800 | 3122656800 | 21200 | 21200 | 21250 | 21200 | 129 |
| 423 | 20231116 | 124700 | 3119921900 | 21200 | 21200 | 21200 | 21200 | 640 |
| 424 | 20231116 | 124600 | 3106353900 | 21200 | 21200 | 21300 | 21200 | 201 |
| 425 | 20231116 | 124500 | 3102092250 | 21300 | 21250 | 21300 | 21250 | 318 |
| 426 | 20231116 | 124400 | 3095331000 | 21200 | 21250 | 21250 | 21200 | 560 |
| 427 | 20231116 | 124300 | 3083433950 | 21250 | 21200 | 21250 | 21200 | 252 |
| 428 | 20231116 | 124200 | 3078090850 | 21250 | 21200 | 21250 | 21200 | 66 |
| 429 | 20231116 | 124100 | 3076691550 | 21250 | 21200 | 21250 | 21200 | 99 |
| 430 | 20231116 | 124000 | 3074592500 | 21250 | 21200 | 21250 | 21200 | 72 |
| 431 | 20231116 | 123900 | 3073065800 | 21250 | 21250 | 21250 | 21200 | 50 |
| 432 | 20231116 | 123800 | 3072005550 | 21200 | 21250 | 21250 | 21200 | 504 |
| 433 | 20231116 | 123700 | 3061320400 | 21250 | 21250 | 21250 | 21200 | 107 |
| 434 | 20231116 | 123600 | 3059051900 | 21300 | 21200 | 21300 | 21200 | 322 |
| 435 | 20231116 | 123500 | 3052214700 | 21200 | 21250 | 21250 | 21200 | 159 |
| 436 | 20231116 | 123400 | 3048843750 | 21250 | 21200 | 21250 | 21200 | 43 |
| 437 | 20231116 | 123300 | 3047930350 | 21200 | 21250 | 21250 | 21200 | 131 |
| 438 | 20231116 | 123200 | 3045152300 | 21250 | 21250 | 21300 | 21200 | 37 |
| 439 | 20231116 | 123100 | 3044367300 | 21200 | 21250 | 21300 | 21200 | 96 |
| 440 | 20231116 | 123000 | 3042329000 | 21300 | 21250 | 21300 | 21250 | 787 |
| 441 | 20231116 | 122900 | 3025605100 | 21300 | 21300 | 21300 | 21250 | 69 |
| 442 | 20231116 | 122800 | 3024138600 | 21300 | 21250 | 21300 | 21250 | 201 |
| 443 | 20231116 | 122700 | 3019864600 | 21300 | 21300 | 21300 | 21250 | 195 |
| 444 | 20231116 | 122600 | 3015715650 | 21300 | 21250 | 21300 | 21250 | 176 |
| 445 | 20231116 | 122500 | 3011975400 | 21250 | 21250 | 21250 | 21200 | 123 |
| 446 | 20231116 | 122400 | 3009364900 | 21250 | 21200 | 21250 | 21200 | 152 |
| 447 | 20231116 | 122300 | 3006139900 | 21250 | 21200 | 21250 | 21150 | 326 |
| 448 | 20231116 | 122200 | 2999228350 | 21150 | 21200 | 21200 | 21150 | 773 |
| 449 | 20231116 | 122100 | 2982852350 | 21200 | 21200 | 21250 | 21200 | 409 |
| 450 | 20231116 | 122000 | 2974181400 | 21200 | 21200 | 21250 | 21200 | 224 |
| 451 | 20231116 | 121900 | 2969432550 | 21250 | 21200 | 21250 | 21150 | 576 |
| 452 | 20231116 | 121800 | 2957223700 | 21200 | 21200 | 21250 | 21200 | 1011 |
| 453 | 20231116 | 121700 | 2935790450 | 21200 | 21200 | 21250 | 21150 | 471 |
| 454 | 20231116 | 121600 | 2925807450 | 21150 | 21200 | 21250 | 21150 | 1334 |
| 455 | 20231116 | 121500 | 2897529650 | 21200 | 21200 | 21250 | 21200 | 119 |
| 456 | 20231116 | 121400 | 2895006100 | 21250 | 21250 | 21250 | 21200 | 204 |
| 457 | 20231116 | 121300 | 2890674400 | 21250 | 21250 | 21250 | 21200 | 144 |
| 458 | 20231116 | 121200 | 2887617950 | 21250 | 21200 | 21250 | 21200 | 136 |
| 459 | 20231116 | 121100 | 2884734650 | 21250 | 21200 | 21250 | 21200 | 224 |
| 460 | 20231116 | 121000 | 2879979850 | 21250 | 21200 | 21250 | 21200 | 31 |
| 461 | 20231116 | 120900 | 2879322550 | 21250 | 21250 | 21250 | 21200 | 157 |
| 462 | 20231116 | 120800 | 2875993800 | 21250 | 21200 | 21250 | 21200 | 70 |
| 463 | 20231116 | 120700 | 2874509600 | 21200 | 21250 | 21250 | 21200 | 323 |
| 464 | 20231116 | 120600 | 2867649500 | 21250 | 21200 | 21250 | 21200 | 126 |
| 465 | 20231116 | 120500 | 2864977100 | 21250 | 21250 | 21250 | 21200 | 179 |
| 466 | 20231116 | 120400 | 2861173800 | 21200 | 21200 | 21250 | 21200 | 132 |
| 467 | 20231116 | 120300 | 2858375300 | 21200 | 21250 | 21250 | 21200 | 92 |
| 468 | 20231116 | 120200 | 2856424150 | 21200 | 21250 | 21250 | 21200 | 411 |
| 469 | 20231116 | 120100 | 2847697900 | 21250 | 21250 | 21250 | 21200 | 380 |
| 470 | 20231116 | 120000 | 2839631850 | 21300 | 21300 | 21300 | 21300 | 1 |
| 471 | 20231116 | 115900 | 2839610550 | 21300 | 21250 | 21300 | 21200 | 205 |
| 472 | 20231116 | 115800 | 2835258750 | 21250 | 21200 | 21250 | 21200 | 687 |
| 473 | 20231116 | 115700 | 2820668500 | 21250 | 21200 | 21250 | 21150 | 428 |
| 474 | 20231116 | 115600 | 2811595250 | 21150 | 21250 | 21250 | 21150 | 112 |
| 475 | 20231116 | 115500 | 2809223300 | 21250 | 21200 | 21250 | 21150 | 1148 |
| 476 | 20231116 | 115400 | 2784887800 | 21200 | 21150 | 21200 | 21150 | 252 |
| 477 | 20231116 | 115300 | 2779555950 | 21200 | 21200 | 21250 | 21200 | 497 |
| 478 | 20231116 | 115200 | 2769019500 | 21250 | 21200 | 21250 | 21150 | 133 |
| 479 | 20231116 | 115100 | 2766200200 | 21250 | 21200 | 21250 | 21150 | 1995 |
| 480 | 20231116 | 115000 | 2723909250 | 21250 | 21250 | 21250 | 21200 | 111 |
| 481 | 20231116 | 114900 | 2721553450 | 21200 | 21250 | 21250 | 21200 | 981 |
| 482 | 20231116 | 114800 | 2700753800 | 21250 | 21250 | 21250 | 21200 | 170 |
| 483 | 20231116 | 114700 | 2697144500 | 21200 | 21250 | 21250 | 21200 | 94 |
| 484 | 20231116 | 114600 | 2695149200 | 21250 | 21200 | 21250 | 21200 | 499 |
| 485 | 20231116 | 114500 | 2684569100 | 21250 | 21250 | 21300 | 21200 | 337 |
| 486 | 20231116 | 114400 | 2677411900 | 21250 | 21250 | 21300 | 21250 | 111 |
| 487 | 20231116 | 114300 | 2675053100 | 21300 | 21250 | 21300 | 21250 | 89 |
| 488 | 20231116 | 114200 | 2673160200 | 21300 | 21300 | 21300 | 21250 | 166 |
| 489 | 20231116 | 114100 | 2669632550 | 21300 | 21250 | 21300 | 21200 | 153 |
| 490 | 20231116 | 114000 | 2666380800 | 21250 | 21250 | 21250 | 21200 | 635 |
| 491 | 20231116 | 113900 | 2652888350 | 21250 | 21250 | 21300 | 21250 | 669 |
| 492 | 20231116 | 113800 | 2638672050 | 21250 | 21300 | 21300 | 21200 | 2922 |
| 493 | 20231116 | 113700 | 2576584750 | 21250 | 21300 | 21300 | 21250 | 45 |
| 494 | 20231116 | 113600 | 2575627450 | 21250 | 21300 | 21300 | 21250 | 158 |
| 495 | 20231116 | 113500 | 2572267000 | 21300 | 21300 | 21350 | 21300 | 264 |
| 496 | 20231116 | 113400 | 2566643750 | 21300 | 21350 | 21350 | 21300 | 1583 |
| 497 | 20231116 | 113300 | 2532925800 | 21300 | 21350 | 21350 | 21300 | 73 |
| 498 | 20231116 | 113200 | 2531370600 | 21350 | 21300 | 21350 | 21300 | 117 |
| 499 | 20231116 | 113100 | 2528874900 | 21350 | 21300 | 21350 | 21300 | 162 |
| 500 | 20231116 | 113000 | 2525423100 | 21350 | 21350 | 21350 | 21300 | 138 |
| 501 | 20231116 | 112900 | 2522481150 | 21300 | 21300 | 21350 | 21300 | 52 |
| 502 | 20231116 | 112800 | 2521373250 | 21350 | 21350 | 21350 | 21300 | 77 |
| 503 | 20231116 | 112700 | 2519732750 | 21350 | 21350 | 21350 | 21300 | 160 |
| 504 | 20231116 | 112600 | 2516324200 | 21300 | 21350 | 21350 | 21300 | 109 |
| 505 | 20231116 | 112500 | 2514002300 | 21350 | 21350 | 21350 | 21300 | 322 |
| 506 | 20231116 | 112400 | 2507132550 | 21300 | 21350 | 21350 | 21300 | 25 |
| 507 | 20231116 | 112300 | 2506600000 | 21350 | 21350 | 21400 | 21350 | 606 |
| 508 | 20231116 | 112200 | 2493661850 | 21350 | 21400 | 21400 | 21350 | 119 |
| 509 | 20231116 | 112100 | 2491119050 | 21400 | 21350 | 21400 | 21350 | 131 |
| 510 | 20231116 | 112000 | 2488322150 | 21350 | 21300 | 21350 | 21250 | 599 |
| 511 | 20231116 | 111900 | 2475546850 | 21350 | 21300 | 21350 | 21300 | 508 |
| 512 | 20231116 | 111800 | 2464725900 | 21250 | 21300 | 21300 | 21250 | 988 |
| 513 | 20231116 | 111700 | 2443714500 | 21350 | 21300 | 21350 | 21300 | 91 |
| 514 | 20231116 | 111600 | 2441774900 | 21300 | 21350 | 21350 | 21300 | 1407 |
| 515 | 20231116 | 111500 | 2411780700 | 21300 | 21300 | 21350 | 21300 | 189 |
| 516 | 20231116 | 111400 | 2407754100 | 21300 | 21300 | 21350 | 21300 | 417 |
| 517 | 20231116 | 111300 | 2398870750 | 21300 | 21250 | 21300 | 21200 | 1579 |
| 518 | 20231116 | 111200 | 2365282850 | 21200 | 21150 | 21200 | 21150 | 402 |
| 519 | 20231116 | 111100 | 2356770450 | 21150 | 21200 | 21250 | 21150 | 619 |
| 520 | 20231116 | 111000 | 2343653600 | 21200 | 21200 | 21200 | 21150 | 104 |
| 521 | 20231116 | 110900 | 2341453800 | 21200 | 21200 | 21200 | 21150 | 216 |
| 522 | 20231116 | 110800 | 2336885200 | 21150 | 21200 | 21200 | 21150 | 504 |
| 523 | 20231116 | 110700 | 2326223050 | 21200 | 21200 | 21200 | 21150 | 340 |
| 524 | 20231116 | 110600 | 2319021750 | 21200 | 21200 | 21200 | 21150 | 25 |
| 525 | 20231116 | 110500 | 2318491950 | 21200 | 21250 | 21250 | 21150 | 61 |
| 526 | 20231116 | 110400 | 2317201400 | 21250 | 21100 | 21250 | 21100 | 2205 |
| 527 | 20231116 | 110300 | 2270466750 | 21150 | 21150 | 21150 | 21100 | 296 |
| 528 | 20231116 | 110200 | 2264208500 | 21100 | 21150 | 21150 | 21100 | 1285 |
| 529 | 20231116 | 110100 | 2237086350 | 21150 | 21200 | 21200 | 21150 | 124 |
| 530 | 20231116 | 110000 | 2234461950 | 21200 | 21250 | 21250 | 21200 | 360 |
| 531 | 20231116 | 105900 | 2226829900 | 21200 | 21200 | 21250 | 21100 | 3571 |
| 532 | 20231116 | 105800 | 2151297700 | 21250 | 21200 | 21250 | 21200 | 416 |
| 533 | 20231116 | 105700 | 2142460000 | 21250 | 21250 | 21250 | 21200 | 424 |
| 534 | 20231116 | 105600 | 2133455350 | 21250 | 21250 | 21300 | 21200 | 71 |
| 535 | 20231116 | 105500 | 2131947150 | 21250 | 21200 | 21300 | 21200 | 1400 |
| 536 | 20231116 | 105400 | 2102234600 | 21200 | 21150 | 21200 | 21150 | 388 |
| 537 | 20231116 | 105300 | 2094028300 | 21150 | 21150 | 21200 | 21150 | 814 |
| 538 | 20231116 | 105200 | 2076811000 | 21200 | 21150 | 21200 | 21150 | 1181 |
| 539 | 20231116 | 105100 | 2051829700 | 21150 | 21250 | 21250 | 21150 | 1212 |
| 540 | 20231116 | 105000 | 2026135650 | 21250 | 21250 | 21250 | 21200 | 1343 |
| 541 | 20231116 | 104900 | 1997657950 | 21250 | 21250 | 21250 | 21200 | 380 |
| 542 | 20231116 | 104800 | 1989595250 | 21300 | 21300 | 21300 | 21200 | 1741 |
| 543 | 20231116 | 104700 | 1952590650 | 21300 | 21300 | 21300 | 21250 | 922 |
| 544 | 20231116 | 104600 | 1932955300 | 21300 | 21250 | 21350 | 21250 | 870 |
| 545 | 20231116 | 104500 | 1914427450 | 21250 | 21300 | 21350 | 21250 | 602 |
| 546 | 20231116 | 104400 | 1901607750 | 21300 | 21300 | 21300 | 21250 | 266 |
| 547 | 20231116 | 104300 | 1895944850 | 21300 | 21250 | 21300 | 21200 | 873 |
| 548 | 20231116 | 104200 | 1877381050 | 21250 | 21200 | 21300 | 21200 | 514 |
| 549 | 20231116 | 104100 | 1866473050 | 21250 | 21200 | 21250 | 21150 | 316 |
| 550 | 20231116 | 104000 | 1859764400 | 21100 | 21100 | 21200 | 21050 | 3277 |
| 551 | 20231116 | 103900 | 1790560800 | 21050 | 21100 | 21150 | 21050 | 1487 |
| 552 | 20231116 | 103800 | 1759193950 | 21100 | 21100 | 21200 | 21050 | 1123 |
| 553 | 20231116 | 103700 | 1735522050 | 21100 | 21300 | 21350 | 21100 | 10134 |
| 554 | 20231116 | 103600 | 1520205600 | 21350 | 21450 | 21450 | 21350 | 2485 |
| 555 | 20231116 | 103500 | 1467124250 | 21450 | 21450 | 21500 | 21400 | 2394 |
| 556 | 20231116 | 103400 | 1415846350 | 21450 | 21550 | 21550 | 21450 | 1134 |
| 557 | 20231116 | 103300 | 1391487400 | 21550 | 21600 | 21600 | 21550 | 342 |
| 558 | 20231116 | 103200 | 1384117000 | 21550 | 21600 | 21600 | 21550 | 767 |
| 559 | 20231116 | 103100 | 1367584000 | 21600 | 21500 | 21600 | 21500 | 401 |
| 560 | 20231116 | 103000 | 1358950800 | 21500 | 21500 | 21500 | 21500 | 106 |
| 561 | 20231116 | 102900 | 1356671800 | 21500 | 21500 | 21600 | 21450 | 673 |
| 562 | 20231116 | 102800 | 1342224700 | 21500 | 21450 | 21500 | 21400 | 314 |
| 563 | 20231116 | 102700 | 1335489200 | 21400 | 21550 | 21550 | 21400 | 3643 |
| 564 | 20231116 | 102600 | 1257238950 | 21550 | 21500 | 21550 | 21500 | 1495 |
| 565 | 20231116 | 102500 | 1225095600 | 21500 | 21600 | 21600 | 21500 | 4756 |
| 566 | 20231116 | 102400 | 1122566550 | 21600 | 21650 | 21650 | 21550 | 119 |
| 567 | 20231116 | 102300 | 1119996300 | 21550 | 21700 | 21700 | 21550 | 1499 |
| 568 | 20231116 | 102200 | 1087607650 | 21600 | 21700 | 21700 | 21600 | 176 |
| 569 | 20231116 | 102100 | 1083797650 | 21550 | 21750 | 21800 | 21550 | 5703 |
| 570 | 20231116 | 102000 | 960205050 | 21800 | 21750 | 21800 | 21700 | 6339 |
| 571 | 20231116 | 101900 | 822146650 | 21700 | 21650 | 21750 | 21650 | 3041 |
| 572 | 20231116 | 101800 | 756157750 | 21700 | 21700 | 21800 | 21650 | 3775 |
| 573 | 20231116 | 101700 | 674158950 | 21700 | 21600 | 21700 | 21600 | 1566 |
| 574 | 20231116 | 101600 | 640300700 | 21600 | 21550 | 21600 | 21500 | 2666 |
| 575 | 20231116 | 101500 | 582857950 | 21500 | 21550 | 21550 | 21500 | 1395 |
| 576 | 20231116 | 101400 | 552796550 | 21500 | 21500 | 21550 | 21500 | 284 |
| 577 | 20231116 | 101300 | 546690400 | 21500 | 21500 | 21550 | 21500 | 1199 |
| 578 | 20231116 | 101200 | 520911700 | 21500 | 21550 | 21550 | 21450 | 2176 |
| 579 | 20231116 | 101100 | 474123650 | 21550 | 21500 | 21550 | 21450 | 3975 |
| 580 | 20231116 | 101000 | 388589350 | 21500 | 21500 | 21550 | 21500 | 1014 |
| 581 | 20231116 | 100900 | 366777300 | 21450 | 21450 | 21500 | 21400 | 844 |
| 582 | 20231116 | 100800 | 348677300 | 21450 | 21450 | 21450 | 21400 | 160 |
| 583 | 20231116 | 100700 | 345251850 | 21450 | 21400 | 21450 | 21400 | 1085 |
| 584 | 20231116 | 100600 | 322027250 | 21350 | 21350 | 21350 | 21300 | 2387 |
| 585 | 20231116 | 100500 | 271066950 | 21300 | 21300 | 21350 | 21250 | 401 |
| 586 | 20231116 | 100400 | 262526250 | 21300 | 21350 | 21350 | 21250 | 2013 |
| 587 | 20231116 | 100300 | 219670550 | 21350 | 21400 | 21400 | 21300 | 858 |
| 588 | 20231116 | 100200 | 201387250 | 21400 | 21250 | 21450 | 21200 | 3154 |
| 589 | 20231116 | 100100 | 134271100 | 21300 | 21350 | 21400 | 21250 | 1995 |
| 590 | 20231116 | 100000 | 91757450 | 21350 | 21500 | 21550 | 21300 | 4145 |