30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 3 | 20231116 | 195000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 4 | 20231116 | 194900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 5 | 20231116 | 194800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 6 | 20231116 | 194700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 7 | 20231116 | 194600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 8 | 20231116 | 194500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 9 | 20231116 | 194400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 10 | 20231116 | 194300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 11 | 20231116 | 194200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 12 | 20231116 | 194100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 13 | 20231116 | 194000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 14 | 20231116 | 193900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 15 | 20231116 | 193800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 16 | 20231116 | 193700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 17 | 20231116 | 193600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 18 | 20231116 | 193500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 19 | 20231116 | 193400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 20 | 20231116 | 193300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 21 | 20231116 | 193200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 22 | 20231116 | 193100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 23 | 20231116 | 193000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 24 | 20231116 | 192900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 25 | 20231116 | 192800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 26 | 20231116 | 192700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 27 | 20231116 | 192600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 28 | 20231116 | 192500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 29 | 20231116 | 192400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 30 | 20231116 | 192300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 31 | 20231116 | 192200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 32 | 20231116 | 192100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 33 | 20231116 | 192000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 34 | 20231116 | 191900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 35 | 20231116 | 191800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 36 | 20231116 | 191700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 37 | 20231116 | 191600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 38 | 20231116 | 191500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 39 | 20231116 | 191400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 40 | 20231116 | 191300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 41 | 20231116 | 191200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 42 | 20231116 | 191100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 43 | 20231116 | 191000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 44 | 20231116 | 190900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 45 | 20231116 | 190800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 46 | 20231116 | 190700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 47 | 20231116 | 190600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 48 | 20231116 | 190500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 49 | 20231116 | 190400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 50 | 20231116 | 190300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 51 | 20231116 | 190200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 52 | 20231116 | 190100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 53 | 20231116 | 190000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 54 | 20231116 | 185900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 55 | 20231116 | 185800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 56 | 20231116 | 185700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 57 | 20231116 | 185600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 58 | 20231116 | 185500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 59 | 20231116 | 185400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 60 | 20231116 | 185300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 61 | 20231116 | 185200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 62 | 20231116 | 185100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 63 | 20231116 | 185000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 64 | 20231116 | 184900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 65 | 20231116 | 184800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 66 | 20231116 | 184700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 67 | 20231116 | 184600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 68 | 20231116 | 184500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 69 | 20231116 | 184400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 70 | 20231116 | 184300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 71 | 20231116 | 184200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 72 | 20231116 | 184100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 73 | 20231116 | 184000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 74 | 20231116 | 183900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 75 | 20231116 | 183800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 76 | 20231116 | 183700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 77 | 20231116 | 183600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 78 | 20231116 | 183500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 79 | 20231116 | 183400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 80 | 20231116 | 183300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 81 | 20231116 | 183200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 82 | 20231116 | 183100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 83 | 20231116 | 183000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 84 | 20231116 | 182900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 85 | 20231116 | 182800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 86 | 20231116 | 182700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 87 | 20231116 | 182600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 88 | 20231116 | 182500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 89 | 20231116 | 182400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 90 | 20231116 | 182300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 91 | 20231116 | 182200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 92 | 20231116 | 182100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 93 | 20231116 | 182000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 94 | 20231116 | 181900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 95 | 20231116 | 181800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 96 | 20231116 | 181700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 97 | 20231116 | 181600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 98 | 20231116 | 181500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 99 | 20231116 | 181400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 100 | 20231116 | 181300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 101 | 20231116 | 181200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 102 | 20231116 | 181100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 103 | 20231116 | 181000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 104 | 20231116 | 180900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 105 | 20231116 | 180800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 106 | 20231116 | 180700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 107 | 20231116 | 180600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 108 | 20231116 | 180500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 109 | 20231116 | 180400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 110 | 20231116 | 180300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 111 | 20231116 | 180200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 112 | 20231116 | 180100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 113 | 20231116 | 180000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 114 | 20231116 | 175900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 115 | 20231116 | 175800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 116 | 20231116 | 175700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 117 | 20231116 | 175600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 118 | 20231116 | 175500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 119 | 20231116 | 175400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 120 | 20231116 | 175300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 121 | 20231116 | 175200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 122 | 20231116 | 175100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 123 | 20231116 | 175000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 124 | 20231116 | 174900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 125 | 20231116 | 174800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 126 | 20231116 | 174700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 127 | 20231116 | 174600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 128 | 20231116 | 174500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 129 | 20231116 | 174400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 130 | 20231116 | 174300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 131 | 20231116 | 174200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 132 | 20231116 | 174100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 133 | 20231116 | 174000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 134 | 20231116 | 173900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 135 | 20231116 | 173800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 136 | 20231116 | 173700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 137 | 20231116 | 173600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 138 | 20231116 | 173500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 139 | 20231116 | 173400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 140 | 20231116 | 173300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 141 | 20231116 | 173200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 142 | 20231116 | 173100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 143 | 20231116 | 173000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 144 | 20231116 | 172900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 145 | 20231116 | 172800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 146 | 20231116 | 172700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 147 | 20231116 | 172600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 148 | 20231116 | 172500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 149 | 20231116 | 172400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 150 | 20231116 | 172300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 151 | 20231116 | 172200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 152 | 20231116 | 172100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 153 | 20231116 | 172000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 154 | 20231116 | 171900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 155 | 20231116 | 171800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 156 | 20231116 | 171700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 157 | 20231116 | 171600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 158 | 20231116 | 171500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 159 | 20231116 | 171400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 160 | 20231116 | 171300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 161 | 20231116 | 171200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 162 | 20231116 | 171100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 163 | 20231116 | 171000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 164 | 20231116 | 170900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 165 | 20231116 | 170800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 166 | 20231116 | 170700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 167 | 20231116 | 170600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 168 | 20231116 | 170500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 169 | 20231116 | 170400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 170 | 20231116 | 170300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 171 | 20231116 | 170200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 172 | 20231116 | 170100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 173 | 20231116 | 170000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 174 | 20231116 | 165900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 175 | 20231116 | 165800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 176 | 20231116 | 165700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 177 | 20231116 | 165600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 178 | 20231116 | 165500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 179 | 20231116 | 165400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 180 | 20231116 | 165300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 181 | 20231116 | 165200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 182 | 20231116 | 165100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 183 | 20231116 | 165000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 184 | 20231116 | 164900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 185 | 20231116 | 164800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 186 | 20231116 | 164700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 187 | 20231116 | 164600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 188 | 20231116 | 164500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 189 | 20231116 | 164400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 190 | 20231116 | 164300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 191 | 20231116 | 164200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 192 | 20231116 | 164100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 193 | 20231116 | 164000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 194 | 20231116 | 163900 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 195 | 20231116 | 163800 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 196 | 20231116 | 163700 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 197 | 20231116 | 163600 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 198 | 20231116 | 163500 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 199 | 20231116 | 163400 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 200 | 20231116 | 163300 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 201 | 20231116 | 163200 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 202 | 20231116 | 163100 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 203 | 20231116 | 163000 | 36757648480 | 6800 | 6800 | 6800 | 6800 | 32938 |
| 204 | 20231116 | 162900 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20231116 | 162800 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20231116 | 162700 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20231116 | 162600 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20231116 | 162500 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20231116 | 162400 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20231116 | 162300 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20231116 | 162200 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20231116 | 162100 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 213 | 20231116 | 162000 | 36533670080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20231116 | 161900 | 36533670080 | 6750 | 6770 | 6770 | 6730 | 14764 |
| 215 | 20231116 | 161800 | 36434073850 | 6760 | 6770 | 6780 | 6750 | 9588 |
| 216 | 20231116 | 161700 | 36369270210 | 6770 | 6760 | 6770 | 6740 | 7999 |
| 217 | 20231116 | 161600 | 36315245280 | 6760 | 6730 | 6780 | 6730 | 9214 |
| 218 | 20231116 | 161500 | 36253036190 | 6740 | 6740 | 6750 | 6720 | 14063 |
| 219 | 20231116 | 161400 | 36158383360 | 6740 | 6730 | 6750 | 6720 | 3967 |
| 220 | 20231116 | 161300 | 36131681320 | 6730 | 6760 | 6790 | 6730 | 12206 |
| 221 | 20231116 | 161200 | 36049269610 | 6760 | 6760 | 6760 | 6720 | 16046 |
| 222 | 20231116 | 161100 | 35941106670 | 6760 | 6750 | 6810 | 6740 | 15823 |
| 223 | 20231116 | 161000 | 35834196070 | 6750 | 6840 | 6840 | 6750 | 19976 |
| 224 | 20231116 | 160900 | 35698705730 | 6840 | 6830 | 6860 | 6830 | 6587 |
| 225 | 20231116 | 160800 | 35653673280 | 6830 | 6820 | 6840 | 6810 | 3556 |
| 226 | 20231116 | 160700 | 35629410060 | 6820 | 6830 | 6830 | 6810 | 2664 |
| 227 | 20231116 | 160600 | 35611232690 | 6830 | 6800 | 6830 | 6800 | 3833 |
| 228 | 20231116 | 160500 | 35585110270 | 6810 | 6830 | 6850 | 6800 | 5717 |
| 229 | 20231116 | 160400 | 35546184900 | 6850 | 6810 | 6850 | 6780 | 15812 |
| 230 | 20231116 | 160300 | 35438634230 | 6810 | 6820 | 6830 | 6810 | 9027 |
| 231 | 20231116 | 160200 | 35377106480 | 6820 | 6840 | 6850 | 6810 | 7205 |
| 232 | 20231116 | 160100 | 35327917120 | 6830 | 6880 | 6880 | 6810 | 14121 |
| 233 | 20231116 | 160000 | 35231239230 | 6880 | 6850 | 6910 | 6840 | 36182 |
| 234 | 20231116 | 155900 | 34982284300 | 6840 | 6810 | 6870 | 6810 | 16471 |
| 235 | 20231116 | 155800 | 34869652930 | 6800 | 6830 | 6850 | 6800 | 8050 |
| 236 | 20231116 | 155700 | 34814702280 | 6830 | 6840 | 6850 | 6770 | 20275 |
| 237 | 20231116 | 155600 | 34676781390 | 6840 | 6820 | 6850 | 6810 | 8817 |
| 238 | 20231116 | 155500 | 34616639130 | 6830 | 6870 | 6880 | 6810 | 15353 |
| 239 | 20231116 | 155400 | 34511618770 | 6880 | 6890 | 6890 | 6850 | 17225 |
| 240 | 20231116 | 155300 | 34393345040 | 6870 | 6890 | 6920 | 6860 | 31187 |
| 241 | 20231116 | 155200 | 34178266510 | 6880 | 6900 | 6950 | 6870 | 60490 |
| 242 | 20231116 | 155100 | 33760432920 | 6910 | 6820 | 6920 | 6820 | 87711 |
| 243 | 20231116 | 155000 | 33156818860 | 6820 | 6780 | 6830 | 6770 | 13211 |
| 244 | 20231116 | 154900 | 33066844760 | 6780 | 6770 | 6780 | 6760 | 2273 |
| 245 | 20231116 | 154800 | 33051458580 | 6760 | 6760 | 6770 | 6740 | 5233 |
| 246 | 20231116 | 154700 | 33016102210 | 6760 | 6760 | 6760 | 6750 | 1482 |
| 247 | 20231116 | 154600 | 33006093120 | 6760 | 6760 | 6770 | 6740 | 1699 |
| 248 | 20231116 | 154500 | 32994625640 | 6760 | 6760 | 6770 | 6750 | 891 |
| 249 | 20231116 | 154400 | 32988602470 | 6760 | 6750 | 6760 | 6730 | 1086 |
| 250 | 20231116 | 154300 | 32981274730 | 6730 | 6740 | 6750 | 6730 | 1817 |
| 251 | 20231116 | 154200 | 32969030970 | 6740 | 6740 | 6740 | 6740 | 2174 |
| 252 | 20231116 | 154100 | 32954378210 | 6740 | 6760 | 6760 | 6740 | 3434 |
| 253 | 20231116 | 154000 | 32931225860 | 6770 | 6760 | 6770 | 6760 | 724 |
| 254 | 20231116 | 153900 | 32926331610 | 6760 | 6740 | 6760 | 6740 | 619 |
| 255 | 20231116 | 153800 | 32922154980 | 6750 | 6740 | 6750 | 6740 | 566 |
| 256 | 20231116 | 153700 | 32918340130 | 6740 | 6760 | 6760 | 6730 | 2542 |
| 257 | 20231116 | 153600 | 32901180450 | 6770 | 6740 | 6770 | 6730 | 2211 |
| 258 | 20231116 | 153500 | 32886268760 | 6740 | 6750 | 6760 | 6740 | 2980 |
| 259 | 20231116 | 153400 | 32866178830 | 6750 | 6760 | 6760 | 6740 | 2962 |
| 260 | 20231116 | 153300 | 32846192990 | 6760 | 6790 | 6800 | 6740 | 14205 |
| 261 | 20231116 | 153200 | 32749820620 | 6790 | 6750 | 6790 | 6740 | 5546 |
| 262 | 20231116 | 153100 | 32712403810 | 6750 | 6780 | 6800 | 6750 | 3403 |
| 263 | 20231116 | 153000 | 32689404000 | 6770 | 6800 | 6810 | 6770 | 19863 |
| 264 | 20231116 | 152900 | 32554760050 | 6810 | 6790 | 6820 | 6790 | 4132 |
| 265 | 20231116 | 152800 | 32526673760 | 6790 | 6810 | 6810 | 6790 | 5799 |
| 266 | 20231116 | 152700 | 32487258490 | 6800 | 6800 | 6830 | 6790 | 14342 |
| 267 | 20231116 | 152600 | 32389561750 | 6800 | 6790 | 6840 | 6790 | 36470 |
| 268 | 20231116 | 152500 | 32141078680 | 6790 | 6740 | 6790 | 6740 | 23875 |
| 269 | 20231116 | 152400 | 31979454130 | 6740 | 6760 | 6760 | 6740 | 1431 |
| 270 | 20231116 | 152300 | 31969796080 | 6750 | 6750 | 6760 | 6740 | 2300 |
| 271 | 20231116 | 152200 | 31954274770 | 6740 | 6750 | 6760 | 6740 | 1871 |
| 272 | 20231116 | 152100 | 31941645640 | 6740 | 6760 | 6770 | 6740 | 4743 |
| 273 | 20231116 | 152000 | 31909611510 | 6770 | 6730 | 6770 | 6730 | 6519 |
| 274 | 20231116 | 151900 | 31865538670 | 6730 | 6760 | 6760 | 6730 | 7104 |
| 275 | 20231116 | 151800 | 31817661120 | 6760 | 6760 | 6760 | 6730 | 10264 |
| 276 | 20231116 | 151700 | 31748444860 | 6750 | 6760 | 6770 | 6740 | 11058 |
| 277 | 20231116 | 151600 | 31673762420 | 6760 | 6770 | 6800 | 6750 | 17850 |
| 278 | 20231116 | 151500 | 31552710600 | 6770 | 6730 | 6770 | 6720 | 7882 |
| 279 | 20231116 | 151400 | 31499518600 | 6730 | 6750 | 6760 | 6730 | 4420 |
| 280 | 20231116 | 151300 | 31469697080 | 6750 | 6780 | 6780 | 6740 | 7821 |
| 281 | 20231116 | 151200 | 31416802700 | 6780 | 6750 | 6780 | 6720 | 8921 |
| 282 | 20231116 | 151100 | 31356565220 | 6750 | 6750 | 6800 | 6710 | 32970 |
| 283 | 20231116 | 151000 | 31133395800 | 6750 | 6650 | 6750 | 6650 | 12191 |
| 284 | 20231116 | 150900 | 31051621850 | 6650 | 6670 | 6670 | 6650 | 889 |
| 285 | 20231116 | 150800 | 31045706540 | 6670 | 6660 | 6670 | 6650 | 1339 |
| 286 | 20231116 | 150700 | 31036792820 | 6650 | 6650 | 6660 | 6650 | 2012 |
| 287 | 20231116 | 150600 | 31023406260 | 6640 | 6640 | 6660 | 6640 | 3753 |
| 288 | 20231116 | 150500 | 30998471310 | 6640 | 6650 | 6650 | 6640 | 3182 |
| 289 | 20231116 | 150400 | 30977323270 | 6650 | 6660 | 6660 | 6650 | 2987 |
| 290 | 20231116 | 150300 | 30957450520 | 6660 | 6660 | 6670 | 6650 | 2174 |
| 291 | 20231116 | 150200 | 30942977700 | 6660 | 6670 | 6680 | 6660 | 2313 |
| 292 | 20231116 | 150100 | 30927552350 | 6670 | 6660 | 6670 | 6660 | 1453 |
| 293 | 20231116 | 150000 | 30917872270 | 6660 | 6660 | 6670 | 6650 | 4150 |
| 294 | 20231116 | 145900 | 30890225630 | 6660 | 6660 | 6670 | 6650 | 3272 |
| 295 | 20231116 | 145800 | 30868432290 | 6650 | 6670 | 6670 | 6650 | 1125 |
| 296 | 20231116 | 145700 | 30860941540 | 6660 | 6660 | 6660 | 6650 | 6590 |
| 297 | 20231116 | 145600 | 30817091960 | 6660 | 6660 | 6670 | 6660 | 2904 |
| 298 | 20231116 | 145500 | 30797751230 | 6670 | 6690 | 6700 | 6660 | 10005 |
| 299 | 20231116 | 145400 | 30731034800 | 6690 | 6660 | 6690 | 6650 | 5296 |
| 300 | 20231116 | 145300 | 30695714600 | 6660 | 6670 | 6670 | 6660 | 318 |
| 301 | 20231116 | 145200 | 30693595590 | 6670 | 6670 | 6670 | 6650 | 1987 |
| 302 | 20231116 | 145100 | 30680366840 | 6670 | 6660 | 6670 | 6650 | 2773 |
| 303 | 20231116 | 145000 | 30661904020 | 6660 | 6660 | 6670 | 6650 | 2496 |
| 304 | 20231116 | 144900 | 30645282560 | 6660 | 6670 | 6670 | 6650 | 2120 |
| 305 | 20231116 | 144800 | 30631165600 | 6670 | 6660 | 6670 | 6660 | 870 |
| 306 | 20231116 | 144700 | 30625371230 | 6660 | 6670 | 6670 | 6660 | 1402 |
| 307 | 20231116 | 144600 | 30616025280 | 6670 | 6680 | 6680 | 6670 | 580 |
| 308 | 20231116 | 144500 | 30612154710 | 6680 | 6660 | 6680 | 6650 | 1480 |
| 309 | 20231116 | 144400 | 30602300930 | 6650 | 6660 | 6670 | 6650 | 1522 |
| 310 | 20231116 | 144300 | 30592172090 | 6660 | 6680 | 6680 | 6650 | 1307 |
| 311 | 20231116 | 144200 | 30583468600 | 6670 | 6670 | 6670 | 6660 | 1082 |
| 312 | 20231116 | 144100 | 30576262460 | 6680 | 6660 | 6680 | 6650 | 4026 |
| 313 | 20231116 | 144000 | 30549460360 | 6670 | 6690 | 6690 | 6660 | 1129 |
| 314 | 20231116 | 143900 | 30541919910 | 6700 | 6670 | 6710 | 6660 | 6330 |
| 315 | 20231116 | 143800 | 30499648490 | 6670 | 6660 | 6670 | 6660 | 1969 |
| 316 | 20231116 | 143700 | 30486528370 | 6670 | 6680 | 6680 | 6660 | 1713 |
| 317 | 20231116 | 143600 | 30475107450 | 6680 | 6680 | 6680 | 6670 | 562 |
| 318 | 20231116 | 143500 | 30471354860 | 6690 | 6670 | 6690 | 6670 | 3507 |
| 319 | 20231116 | 143400 | 30447939030 | 6670 | 6670 | 6680 | 6660 | 3778 |
| 320 | 20231116 | 143300 | 30422738420 | 6680 | 6670 | 6720 | 6670 | 7060 |
| 321 | 20231116 | 143200 | 30375446030 | 6670 | 6670 | 6680 | 6660 | 5770 |
| 322 | 20231116 | 143100 | 30336966630 | 6670 | 6690 | 6690 | 6650 | 7781 |
| 323 | 20231116 | 143000 | 30285036240 | 6660 | 6630 | 6750 | 6610 | 24079 |
| 324 | 20231116 | 142900 | 30123700320 | 6640 | 6640 | 6650 | 6610 | 10481 |
| 325 | 20231116 | 142800 | 30054174410 | 6640 | 6620 | 6640 | 6600 | 6931 |
| 326 | 20231116 | 142700 | 30008238950 | 6620 | 6600 | 6620 | 6580 | 10060 |
| 327 | 20231116 | 142600 | 29941868350 | 6600 | 6610 | 6620 | 6600 | 3454 |
| 328 | 20231116 | 142500 | 29919051360 | 6610 | 6610 | 6620 | 6600 | 949 |
| 329 | 20231116 | 142400 | 29912787900 | 6610 | 6630 | 6630 | 6600 | 2529 |
| 330 | 20231116 | 142300 | 29896070890 | 6620 | 6610 | 6630 | 6610 | 3085 |
| 331 | 20231116 | 142200 | 29875648830 | 6610 | 6610 | 6630 | 6610 | 1888 |
| 332 | 20231116 | 142100 | 29863165230 | 6610 | 6630 | 6630 | 6610 | 5858 |
| 333 | 20231116 | 142000 | 29824409810 | 6640 | 6640 | 6640 | 6620 | 7784 |
| 334 | 20231116 | 141900 | 29772867640 | 6640 | 6610 | 6640 | 6610 | 4028 |
| 335 | 20231116 | 141800 | 29746179320 | 6610 | 6610 | 6610 | 6600 | 1910 |
| 336 | 20231116 | 141700 | 29733554580 | 6610 | 6610 | 6610 | 6600 | 6968 |
| 337 | 20231116 | 141600 | 29687546130 | 6610 | 6620 | 6620 | 6610 | 1575 |
| 338 | 20231116 | 141500 | 29677122500 | 6620 | 6630 | 6630 | 6610 | 2314 |
| 339 | 20231116 | 141400 | 29661809210 | 6630 | 6610 | 6630 | 6600 | 6228 |
| 340 | 20231116 | 141300 | 29620639880 | 6620 | 6620 | 6630 | 6600 | 2893 |
| 341 | 20231116 | 141200 | 29601515610 | 6610 | 6620 | 6630 | 6610 | 1549 |
| 342 | 20231116 | 141100 | 29591260730 | 6620 | 6620 | 6630 | 6620 | 1342 |
| 343 | 20231116 | 141000 | 29582366180 | 6620 | 6620 | 6630 | 6620 | 262 |
| 344 | 20231116 | 140900 | 29580631720 | 6620 | 6600 | 6620 | 6590 | 910 |
| 345 | 20231116 | 140800 | 29574617570 | 6610 | 6620 | 6620 | 6590 | 3185 |
| 346 | 20231116 | 140700 | 29553594720 | 6590 | 6610 | 6630 | 6590 | 5480 |
| 347 | 20231116 | 140600 | 29517437060 | 6590 | 6590 | 6610 | 6580 | 6301 |
| 348 | 20231116 | 140500 | 29475904490 | 6600 | 6610 | 6610 | 6590 | 6978 |
| 349 | 20231116 | 140400 | 29429871780 | 6610 | 6620 | 6630 | 6600 | 5330 |
| 350 | 20231116 | 140300 | 29394621300 | 6610 | 6590 | 6630 | 6580 | 10290 |
| 351 | 20231116 | 140200 | 29326648970 | 6590 | 6600 | 6610 | 6570 | 18275 |
| 352 | 20231116 | 140100 | 29206324590 | 6610 | 6620 | 6620 | 6600 | 16156 |
| 353 | 20231116 | 140000 | 29099572180 | 6620 | 6630 | 6640 | 6620 | 5508 |
| 354 | 20231116 | 135900 | 29063069580 | 6630 | 6630 | 6640 | 6620 | 3550 |
| 355 | 20231116 | 135800 | 29039549800 | 6620 | 6640 | 6650 | 6620 | 6007 |
| 356 | 20231116 | 135700 | 28999701690 | 6630 | 6640 | 6660 | 6630 | 5679 |
| 357 | 20231116 | 135600 | 28961973910 | 6650 | 6640 | 6650 | 6610 | 18745 |
| 358 | 20231116 | 135500 | 28837715650 | 6640 | 6660 | 6660 | 6640 | 6448 |
| 359 | 20231116 | 135400 | 28794852000 | 6660 | 6680 | 6680 | 6660 | 1429 |
| 360 | 20231116 | 135300 | 28785328650 | 6680 | 6670 | 6680 | 6660 | 4396 |
| 361 | 20231116 | 135200 | 28756044340 | 6680 | 6670 | 6680 | 6650 | 10142 |
| 362 | 20231116 | 135100 | 28688488150 | 6660 | 6680 | 6690 | 6640 | 7956 |
| 363 | 20231116 | 135000 | 28635471770 | 6690 | 6680 | 6700 | 6670 | 8873 |
| 364 | 20231116 | 134900 | 28576190570 | 6690 | 6710 | 6710 | 6670 | 14559 |
| 365 | 20231116 | 134800 | 28478872900 | 6710 | 6710 | 6730 | 6710 | 3294 |
| 366 | 20231116 | 134700 | 28456765780 | 6710 | 6720 | 6730 | 6710 | 1794 |
| 367 | 20231116 | 134600 | 28444714170 | 6730 | 6700 | 6730 | 6690 | 1888 |
| 368 | 20231116 | 134500 | 28432043300 | 6690 | 6720 | 6720 | 6690 | 10168 |
| 369 | 20231116 | 134400 | 28363833140 | 6720 | 6740 | 6760 | 6720 | 4097 |
| 370 | 20231116 | 134300 | 28336242070 | 6760 | 6730 | 6760 | 6720 | 4127 |
| 371 | 20231116 | 134200 | 28308426650 | 6730 | 6750 | 6760 | 6730 | 9425 |
| 372 | 20231116 | 134100 | 28244870460 | 6760 | 6750 | 6760 | 6730 | 4676 |
| 373 | 20231116 | 134000 | 28213352760 | 6740 | 6740 | 6750 | 6730 | 2519 |
| 374 | 20231116 | 133900 | 28196383620 | 6740 | 6730 | 6750 | 6720 | 2673 |
| 375 | 20231116 | 133800 | 28178387220 | 6740 | 6740 | 6750 | 6730 | 1891 |
| 376 | 20231116 | 133700 | 28165639960 | 6720 | 6730 | 6750 | 6720 | 3792 |
| 377 | 20231116 | 133600 | 28140154610 | 6720 | 6720 | 6740 | 6710 | 2482 |
| 378 | 20231116 | 133500 | 28123466150 | 6710 | 6710 | 6730 | 6710 | 2917 |
| 379 | 20231116 | 133400 | 28103862590 | 6730 | 6720 | 6730 | 6710 | 661 |
| 380 | 20231116 | 133300 | 28099420840 | 6730 | 6710 | 6740 | 6700 | 2654 |
| 381 | 20231116 | 133200 | 28081589920 | 6710 | 6730 | 6730 | 6710 | 3113 |
| 382 | 20231116 | 133100 | 28060656410 | 6710 | 6690 | 6730 | 6680 | 4373 |
| 383 | 20231116 | 133000 | 28031331480 | 6680 | 6720 | 6730 | 6680 | 25321 |
| 384 | 20231116 | 132900 | 27861789350 | 6720 | 6740 | 6740 | 6710 | 3645 |
| 385 | 20231116 | 132800 | 27837297560 | 6750 | 6720 | 6750 | 6700 | 5270 |
| 386 | 20231116 | 132700 | 27801897820 | 6710 | 6730 | 6740 | 6710 | 2066 |
| 387 | 20231116 | 132600 | 27788015600 | 6750 | 6720 | 6760 | 6710 | 1210 |
| 388 | 20231116 | 132500 | 27779866200 | 6720 | 6730 | 6770 | 6720 | 3895 |
| 389 | 20231116 | 132400 | 27753635260 | 6730 | 6740 | 6740 | 6710 | 7746 |
| 390 | 20231116 | 132300 | 27701609400 | 6730 | 6740 | 6750 | 6730 | 2305 |
| 391 | 20231116 | 132200 | 27686083630 | 6740 | 6750 | 6780 | 6740 | 2830 |
| 392 | 20231116 | 132100 | 27666948140 | 6750 | 6750 | 6770 | 6750 | 3806 |
| 393 | 20231116 | 132000 | 27641234180 | 6760 | 6760 | 6770 | 6740 | 2912 |
| 394 | 20231116 | 131900 | 27621556420 | 6770 | 6730 | 6770 | 6730 | 5031 |
| 395 | 20231116 | 131800 | 27587602110 | 6740 | 6730 | 6740 | 6700 | 5972 |
| 396 | 20231116 | 131700 | 27547526920 | 6710 | 6740 | 6750 | 6710 | 8647 |
| 397 | 20231116 | 131600 | 27489333540 | 6740 | 6780 | 6780 | 6710 | 8140 |
| 398 | 20231116 | 131500 | 27434551360 | 6780 | 6740 | 6790 | 6730 | 2099 |
| 399 | 20231116 | 131400 | 27420394480 | 6750 | 6770 | 6770 | 6730 | 5194 |
| 400 | 20231116 | 131300 | 27385388480 | 6760 | 6770 | 6790 | 6750 | 6261 |
| 401 | 20231116 | 131200 | 27343047510 | 6770 | 6770 | 6790 | 6770 | 7411 |
| 402 | 20231116 | 131100 | 27292832140 | 6770 | 6740 | 6770 | 6740 | 6456 |
| 403 | 20231116 | 131000 | 27249215150 | 6730 | 6720 | 6740 | 6710 | 7782 |
| 404 | 20231116 | 130900 | 27196921670 | 6720 | 6730 | 6740 | 6710 | 4115 |
| 405 | 20231116 | 130800 | 27169247080 | 6730 | 6720 | 6730 | 6710 | 7523 |
| 406 | 20231116 | 130700 | 27118747820 | 6710 | 6740 | 6750 | 6690 | 14451 |
| 407 | 20231116 | 130600 | 27021738590 | 6740 | 6760 | 6760 | 6740 | 4340 |
| 408 | 20231116 | 130500 | 26992457330 | 6750 | 6750 | 6760 | 6740 | 3209 |
| 409 | 20231116 | 130400 | 26970806420 | 6750 | 6740 | 6750 | 6720 | 3873 |
| 410 | 20231116 | 130300 | 26944706350 | 6750 | 6710 | 6760 | 6710 | 4181 |
| 411 | 20231116 | 130200 | 26916521400 | 6710 | 6750 | 6750 | 6700 | 10611 |
| 412 | 20231116 | 130100 | 26845111890 | 6760 | 6750 | 6760 | 6720 | 12999 |
| 413 | 20231116 | 130000 | 26757574320 | 6750 | 6820 | 6820 | 6750 | 7067 |
| 414 | 20231116 | 125900 | 26709675980 | 6820 | 6780 | 6830 | 6760 | 17577 |
| 415 | 20231116 | 125800 | 26590201490 | 6780 | 6780 | 6810 | 6770 | 8238 |
| 416 | 20231116 | 125700 | 26534289250 | 6780 | 6800 | 6810 | 6770 | 13434 |
| 417 | 20231116 | 125600 | 26443027470 | 6800 | 6830 | 6850 | 6790 | 39594 |
| 418 | 20231116 | 125500 | 26172960680 | 6820 | 6780 | 6820 | 6780 | 21820 |
| 419 | 20231116 | 125400 | 26024634630 | 6790 | 6740 | 6790 | 6710 | 18659 |
| 420 | 20231116 | 125300 | 25898442800 | 6730 | 6710 | 6760 | 6710 | 12705 |
| 421 | 20231116 | 125200 | 25812752660 | 6720 | 6730 | 6740 | 6690 | 6728 |
| 422 | 20231116 | 125100 | 25767517030 | 6730 | 6680 | 6730 | 6670 | 5837 |
| 423 | 20231116 | 125000 | 25728386880 | 6680 | 6690 | 6700 | 6660 | 8914 |
| 424 | 20231116 | 124900 | 25668912600 | 6710 | 6690 | 6720 | 6630 | 31712 |
| 425 | 20231116 | 124800 | 25457672850 | 6690 | 6730 | 6740 | 6690 | 11837 |
| 426 | 20231116 | 124700 | 25378208420 | 6730 | 6730 | 6750 | 6720 | 9522 |
| 427 | 20231116 | 124600 | 25314041260 | 6730 | 6690 | 6740 | 6690 | 7778 |
| 428 | 20231116 | 124500 | 25261820310 | 6690 | 6730 | 6730 | 6690 | 10095 |
| 429 | 20231116 | 124400 | 25194190250 | 6730 | 6690 | 6740 | 6680 | 11807 |
| 430 | 20231116 | 124300 | 25114941560 | 6690 | 6690 | 6710 | 6670 | 13619 |
| 431 | 20231116 | 124200 | 25023861800 | 6710 | 6710 | 6760 | 6680 | 25196 |
| 432 | 20231116 | 124100 | 24854390070 | 6710 | 6670 | 6720 | 6660 | 15805 |
| 433 | 20231116 | 124000 | 24748635780 | 6660 | 6680 | 6730 | 6650 | 26164 |
| 434 | 20231116 | 123900 | 24574026520 | 6680 | 6720 | 6730 | 6680 | 26267 |
| 435 | 20231116 | 123800 | 24397933620 | 6730 | 6660 | 6730 | 6650 | 50708 |
| 436 | 20231116 | 123700 | 24058794710 | 6660 | 6780 | 6780 | 6620 | 102694 |
| 437 | 20231116 | 123600 | 23372743570 | 6770 | 6800 | 6830 | 6770 | 28928 |
| 438 | 20231116 | 123500 | 23175842620 | 6800 | 6760 | 6810 | 6760 | 13169 |
| 439 | 20231116 | 123400 | 23086595920 | 6750 | 6760 | 6780 | 6750 | 23536 |
| 440 | 20231116 | 123300 | 22927521570 | 6750 | 6820 | 6840 | 6750 | 37361 |
| 441 | 20231116 | 123200 | 22673929160 | 6820 | 6780 | 6840 | 6780 | 18143 |
| 442 | 20231116 | 123100 | 22550460780 | 6790 | 6850 | 6860 | 6770 | 45840 |
| 443 | 20231116 | 123000 | 22237979750 | 6850 | 6760 | 6850 | 6750 | 53236 |
| 444 | 20231116 | 122900 | 21876121570 | 6760 | 6830 | 6850 | 6750 | 92629 |
| 445 | 20231116 | 122800 | 21247231280 | 6830 | 6950 | 6960 | 6780 | 145630 |
| 446 | 20231116 | 122700 | 20249356960 | 6960 | 7040 | 7050 | 6950 | 33495 |
| 447 | 20231116 | 122600 | 20015180640 | 7030 | 7090 | 7100 | 6980 | 52996 |
| 448 | 20231116 | 122500 | 19641532730 | 7090 | 6970 | 7100 | 6970 | 87682 |
| 449 | 20231116 | 122400 | 19024583960 | 6970 | 7080 | 7100 | 6910 | 150051 |
| 450 | 20231116 | 122300 | 17977798460 | 7090 | 7170 | 7190 | 7000 | 172728 |
| 451 | 20231116 | 122200 | 16754084400 | 7180 | 7140 | 7190 | 7080 | 170933 |
| 452 | 20231116 | 122100 | 15533435930 | 7140 | 7150 | 7160 | 7140 | 44096 |
| 453 | 20231116 | 122000 | 15218144370 | 7130 | 7130 | 7130 | 7130 | 0 |
| 454 | 20231116 | 121900 | 15218144370 | 7130 | 7060 | 7130 | 7050 | 130978 |
| 455 | 20231116 | 121800 | 14286951380 | 7060 | 7090 | 7090 | 7010 | 107687 |
| 456 | 20231116 | 121700 | 13526937370 | 7090 | 7100 | 7100 | 7040 | 142484 |
| 457 | 20231116 | 121600 | 12519088630 | 7100 | 6950 | 7100 | 6920 | 248665 |
| 458 | 20231116 | 121500 | 10767685010 | 6960 | 6820 | 6980 | 6820 | 150174 |
| 459 | 20231116 | 121400 | 9728492080 | 6830 | 6850 | 6890 | 6820 | 73137 |
| 460 | 20231116 | 121300 | 9227454910 | 6850 | 6810 | 6880 | 6760 | 137740 |
| 461 | 20231116 | 121200 | 8286482210 | 6820 | 6700 | 6840 | 6690 | 124261 |
| 462 | 20231116 | 121100 | 7444873850 | 6700 | 6680 | 6710 | 6650 | 26746 |
| 463 | 20231116 | 121000 | 7266186540 | 6680 | 6630 | 6680 | 6600 | 21780 |
| 464 | 20231116 | 120900 | 7121291020 | 6620 | 6590 | 6630 | 6590 | 5539 |
| 465 | 20231116 | 120800 | 7084641570 | 6580 | 6600 | 6610 | 6580 | 4801 |
| 466 | 20231116 | 120700 | 7052963430 | 6590 | 6590 | 6590 | 6570 | 811 |
| 467 | 20231116 | 120600 | 7047621900 | 6590 | 6590 | 6600 | 6560 | 1494 |
| 468 | 20231116 | 120500 | 7037798730 | 6600 | 6570 | 6600 | 6560 | 626 |
| 469 | 20231116 | 120400 | 7033676000 | 6560 | 6570 | 6590 | 6550 | 2792 |
| 470 | 20231116 | 120300 | 7015349760 | 6570 | 6570 | 6570 | 6560 | 3478 |
| 471 | 20231116 | 120200 | 6992514660 | 6570 | 6600 | 6600 | 6570 | 3132 |
| 472 | 20231116 | 120100 | 6971912950 | 6600 | 6590 | 6600 | 6590 | 1294 |
| 473 | 20231116 | 120000 | 6963385060 | 6590 | 6600 | 6600 | 6590 | 965 |
| 474 | 20231116 | 115900 | 6957021060 | 6590 | 6560 | 6590 | 6560 | 2227 |
| 475 | 20231116 | 115800 | 6942365280 | 6560 | 6560 | 6580 | 6560 | 2856 |
| 476 | 20231116 | 115700 | 6923624730 | 6570 | 6570 | 6580 | 6560 | 2830 |
| 477 | 20231116 | 115600 | 6905051800 | 6570 | 6580 | 6580 | 6560 | 2062 |
| 478 | 20231116 | 115500 | 6891501890 | 6580 | 6590 | 6590 | 6570 | 1162 |
| 479 | 20231116 | 115400 | 6883855720 | 6590 | 6600 | 6600 | 6590 | 875 |
| 480 | 20231116 | 115300 | 6878088940 | 6600 | 6600 | 6610 | 6580 | 1983 |
| 481 | 20231116 | 115200 | 6865012010 | 6590 | 6580 | 6600 | 6580 | 2034 |
| 482 | 20231116 | 115100 | 6851618520 | 6580 | 6600 | 6600 | 6570 | 3730 |
| 483 | 20231116 | 115000 | 6827083500 | 6600 | 6600 | 6620 | 6590 | 2407 |
| 484 | 20231116 | 114900 | 6811196660 | 6600 | 6610 | 6610 | 6590 | 4143 |
| 485 | 20231116 | 114800 | 6783837020 | 6610 | 6650 | 6650 | 6610 | 16694 |
| 486 | 20231116 | 114700 | 6673145370 | 6650 | 6630 | 6660 | 6610 | 13674 |
| 487 | 20231116 | 114600 | 6582352020 | 6620 | 6610 | 6650 | 6610 | 13152 |
| 488 | 20231116 | 114500 | 6495084860 | 6610 | 6630 | 6630 | 6610 | 3720 |
| 489 | 20231116 | 114400 | 6470445340 | 6630 | 6600 | 6650 | 6600 | 16203 |
| 490 | 20231116 | 114300 | 6362964770 | 6610 | 6600 | 6610 | 6600 | 2112 |
| 491 | 20231116 | 114200 | 6349015400 | 6600 | 6560 | 6600 | 6550 | 7855 |
| 492 | 20231116 | 114100 | 6297334450 | 6560 | 6570 | 6580 | 6550 | 1785 |
| 493 | 20231116 | 114000 | 6285626880 | 6570 | 6560 | 6580 | 6550 | 1051 |
| 494 | 20231116 | 113900 | 6278734650 | 6570 | 6600 | 6600 | 6570 | 2855 |
| 495 | 20231116 | 113800 | 6259941870 | 6600 | 6610 | 6620 | 6590 | 4151 |
| 496 | 20231116 | 113700 | 6232514730 | 6620 | 6570 | 6620 | 6570 | 5441 |
| 497 | 20231116 | 113600 | 6196607690 | 6570 | 6560 | 6580 | 6550 | 3770 |
| 498 | 20231116 | 113500 | 6171859530 | 6560 | 6550 | 6560 | 6530 | 10128 |
| 499 | 20231116 | 113400 | 6105619720 | 6550 | 6540 | 6550 | 6530 | 1226 |
| 500 | 20231116 | 113300 | 6097605930 | 6530 | 6530 | 6540 | 6530 | 1866 |
| 501 | 20231116 | 113200 | 6085417870 | 6520 | 6550 | 6560 | 6510 | 2777 |
| 502 | 20231116 | 113100 | 6067293700 | 6560 | 6520 | 6560 | 6510 | 4227 |
| 503 | 20231116 | 113000 | 6039702230 | 6540 | 6510 | 6540 | 6510 | 5069 |
| 504 | 20231116 | 112900 | 6006679140 | 6520 | 6560 | 6560 | 6510 | 6401 |
| 505 | 20231116 | 112800 | 5964897180 | 6540 | 6560 | 6570 | 6540 | 4093 |
| 506 | 20231116 | 112700 | 5938080940 | 6560 | 6570 | 6570 | 6550 | 821 |
| 507 | 20231116 | 112600 | 5932695610 | 6570 | 6550 | 6570 | 6550 | 4527 |
| 508 | 20231116 | 112500 | 5903032500 | 6570 | 6580 | 6580 | 6530 | 11707 |
| 509 | 20231116 | 112400 | 5826264430 | 6590 | 6630 | 6630 | 6570 | 2209 |
| 510 | 20231116 | 112300 | 5811704680 | 6630 | 6580 | 6640 | 6580 | 3676 |
| 511 | 20231116 | 112200 | 5787365580 | 6590 | 6590 | 6600 | 6580 | 950 |
| 512 | 20231116 | 112100 | 5781101200 | 6570 | 6590 | 6590 | 6570 | 2666 |
| 513 | 20231116 | 112000 | 5763561630 | 6590 | 6580 | 6590 | 6570 | 1488 |
| 514 | 20231116 | 111900 | 5753772250 | 6570 | 6600 | 6600 | 6560 | 5845 |
| 515 | 20231116 | 111800 | 5715337220 | 6600 | 6620 | 6620 | 6590 | 2378 |
| 516 | 20231116 | 111700 | 5699644210 | 6610 | 6600 | 6630 | 6590 | 3971 |
| 517 | 20231116 | 111600 | 5673339320 | 6600 | 6640 | 6640 | 6600 | 8044 |
| 518 | 20231116 | 111500 | 5620127160 | 6630 | 6630 | 6650 | 6620 | 9385 |
| 519 | 20231116 | 111400 | 5557831420 | 6630 | 6610 | 6630 | 6600 | 4926 |
| 520 | 20231116 | 111300 | 5525213130 | 6610 | 6600 | 6610 | 6600 | 4883 |
| 521 | 20231116 | 111200 | 5492970740 | 6600 | 6600 | 6610 | 6580 | 4540 |
| 522 | 20231116 | 111100 | 5463036500 | 6600 | 6640 | 6650 | 6600 | 13762 |
| 523 | 20231116 | 111000 | 5371855810 | 6630 | 6610 | 6660 | 6580 | 60940 |
| 524 | 20231116 | 110900 | 4967967070 | 6630 | 6560 | 6630 | 6550 | 19782 |
| 525 | 20231116 | 110800 | 4837581210 | 6570 | 6540 | 6580 | 6540 | 7601 |
| 526 | 20231116 | 110700 | 4787730670 | 6540 | 6520 | 6540 | 6500 | 11273 |
| 527 | 20231116 | 110600 | 4714207100 | 6530 | 6520 | 6530 | 6520 | 2513 |
| 528 | 20231116 | 110500 | 4697820640 | 6520 | 6520 | 6540 | 6520 | 2829 |
| 529 | 20231116 | 110400 | 4679363760 | 6520 | 6530 | 6530 | 6520 | 1834 |
| 530 | 20231116 | 110300 | 4667404540 | 6520 | 6530 | 6530 | 6510 | 242 |
| 531 | 20231116 | 110200 | 4665826330 | 6520 | 6550 | 6550 | 6520 | 3378 |
| 532 | 20231116 | 110100 | 4643770760 | 6550 | 6540 | 6550 | 6530 | 3227 |
| 533 | 20231116 | 110000 | 4622677330 | 6550 | 6500 | 6560 | 6490 | 3997 |
| 534 | 20231116 | 105900 | 4596579390 | 6490 | 6500 | 6510 | 6490 | 3879 |
| 535 | 20231116 | 105800 | 4571388550 | 6510 | 6510 | 6510 | 6490 | 895 |
| 536 | 20231116 | 105700 | 4565570110 | 6520 | 6490 | 6530 | 6480 | 6492 |
| 537 | 20231116 | 105600 | 4523347070 | 6490 | 6480 | 6490 | 6470 | 5633 |
| 538 | 20231116 | 105500 | 4486828380 | 6490 | 6500 | 6510 | 6480 | 4872 |
| 539 | 20231116 | 105400 | 4455197720 | 6500 | 6510 | 6510 | 6500 | 2939 |
| 540 | 20231116 | 105300 | 4436075580 | 6520 | 6490 | 6530 | 6490 | 4496 |
| 541 | 20231116 | 105200 | 4406756430 | 6490 | 6520 | 6530 | 6490 | 7524 |
| 542 | 20231116 | 105100 | 4357741740 | 6520 | 6540 | 6550 | 6520 | 5298 |
| 543 | 20231116 | 105000 | 4323147540 | 6550 | 6560 | 6590 | 6550 | 11816 |
| 544 | 20231116 | 104900 | 4245512790 | 6560 | 6540 | 6560 | 6530 | 13242 |
| 545 | 20231116 | 104800 | 4158940180 | 6550 | 6550 | 6570 | 6530 | 14465 |
| 546 | 20231116 | 104700 | 4064280050 | 6550 | 6560 | 6650 | 6540 | 75682 |
| 547 | 20231116 | 104600 | 3564673490 | 6560 | 6530 | 6560 | 6500 | 21688 |
| 548 | 20231116 | 104500 | 3422863650 | 6540 | 6500 | 6550 | 6490 | 11577 |
| 549 | 20231116 | 104400 | 3347341580 | 6490 | 6480 | 6500 | 6470 | 1013 |
| 550 | 20231116 | 104300 | 3340770820 | 6470 | 6460 | 6480 | 6450 | 3825 |
| 551 | 20231116 | 104200 | 3316047320 | 6470 | 6480 | 6490 | 6450 | 4599 |
| 552 | 20231116 | 104100 | 3286358000 | 6460 | 6500 | 6500 | 6460 | 2985 |
| 553 | 20231116 | 104000 | 3267029970 | 6480 | 6500 | 6500 | 6470 | 2372 |
| 554 | 20231116 | 103900 | 3251663030 | 6470 | 6510 | 6520 | 6470 | 6293 |
| 555 | 20231116 | 103800 | 3210683350 | 6510 | 6480 | 6520 | 6470 | 8175 |
| 556 | 20231116 | 103700 | 3157571620 | 6480 | 6460 | 6480 | 6460 | 3737 |
| 557 | 20231116 | 103600 | 3133399060 | 6460 | 6480 | 6490 | 6450 | 8832 |
| 558 | 20231116 | 103500 | 3076304990 | 6480 | 6480 | 6480 | 6480 | 2531 |
| 559 | 20231116 | 103400 | 3059904110 | 6490 | 6520 | 6520 | 6470 | 7893 |
| 560 | 20231116 | 103300 | 3008641690 | 6520 | 6510 | 6520 | 6500 | 5946 |
| 561 | 20231116 | 103200 | 2969961850 | 6510 | 6500 | 6520 | 6490 | 5067 |
| 562 | 20231116 | 103100 | 2936986880 | 6500 | 6510 | 6510 | 6490 | 6710 |
| 563 | 20231116 | 103000 | 2893343360 | 6510 | 6510 | 6520 | 6490 | 6112 |
| 564 | 20231116 | 102900 | 2853593750 | 6510 | 6520 | 6530 | 6490 | 17076 |
| 565 | 20231116 | 102800 | 2742377570 | 6510 | 6480 | 6540 | 6480 | 31430 |
| 566 | 20231116 | 102700 | 2537525070 | 6480 | 6490 | 6490 | 6470 | 5282 |
| 567 | 20231116 | 102600 | 2503307230 | 6480 | 6500 | 6500 | 6470 | 8967 |
| 568 | 20231116 | 102500 | 2445140940 | 6480 | 6440 | 6510 | 6440 | 12436 |
| 569 | 20231116 | 102400 | 2364557420 | 6440 | 6420 | 6460 | 6420 | 2991 |
| 570 | 20231116 | 102300 | 2345295220 | 6420 | 6420 | 6440 | 6410 | 1535 |
| 571 | 20231116 | 102200 | 2335445610 | 6410 | 6430 | 6430 | 6410 | 3405 |
| 572 | 20231116 | 102100 | 2313605590 | 6430 | 6440 | 6460 | 6430 | 3501 |
| 573 | 20231116 | 102000 | 2291038100 | 6440 | 6410 | 6460 | 6410 | 3552 |
| 574 | 20231116 | 101900 | 2268160890 | 6440 | 6400 | 6440 | 6390 | 7784 |
| 575 | 20231116 | 101800 | 2218336310 | 6390 | 6420 | 6420 | 6380 | 9548 |
| 576 | 20231116 | 101700 | 2157242810 | 6410 | 6400 | 6430 | 6400 | 2164 |
| 577 | 20231116 | 101600 | 2143378320 | 6400 | 6450 | 6450 | 6400 | 4751 |
| 578 | 20231116 | 101500 | 2112853210 | 6450 | 6480 | 6490 | 6450 | 5511 |
| 579 | 20231116 | 101400 | 2077194520 | 6490 | 6430 | 6490 | 6430 | 13909 |
| 580 | 20231116 | 101300 | 1987345190 | 6440 | 6410 | 6450 | 6400 | 4004 |
| 581 | 20231116 | 101200 | 1961598610 | 6410 | 6380 | 6430 | 6360 | 14106 |
| 582 | 20231116 | 101100 | 1871659660 | 6390 | 6400 | 6420 | 6380 | 5323 |
| 583 | 20231116 | 101000 | 1837607450 | 6400 | 6410 | 6410 | 6360 | 18027 |
| 584 | 20231116 | 100900 | 1722580280 | 6410 | 6450 | 6450 | 6400 | 7164 |
| 585 | 20231116 | 100800 | 1676586440 | 6440 | 6430 | 6440 | 6420 | 6781 |
| 586 | 20231116 | 100700 | 1632987510 | 6440 | 6440 | 6470 | 6420 | 6011 |
| 587 | 20231116 | 100600 | 1594272080 | 6440 | 6470 | 6470 | 6420 | 7770 |
| 588 | 20231116 | 100500 | 1544286820 | 6450 | 6440 | 6490 | 6440 | 2860 |
| 589 | 20231116 | 100400 | 1525817700 | 6440 | 6480 | 6490 | 6430 | 15113 |
| 590 | 20231116 | 100300 | 1428167020 | 6480 | 6520 | 6520 | 6470 | 23747 |
| 591 | 20231116 | 100200 | 1274133680 | 6520 | 6430 | 6570 | 6430 | 53120 |
| 592 | 20231116 | 100100 | 928423930 | 6470 | 6450 | 6490 | 6370 | 50166 |
| 593 | 20231116 | 100000 | 606542960 | 6450 | 6490 | 6520 | 6410 | 93534 |