32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 3 | 20231116 | 195500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231116 | 195400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231116 | 195300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231116 | 195200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231116 | 195100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231116 | 195000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231116 | 194900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231116 | 194800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231116 | 194700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231116 | 194600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231116 | 194500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231116 | 194400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231116 | 194300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231116 | 194200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231116 | 194100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231116 | 194000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231116 | 193900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231116 | 193800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231116 | 193700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231116 | 193600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231116 | 193500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231116 | 193400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231116 | 193300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231116 | 193200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231116 | 193100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231116 | 193000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231116 | 192900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231116 | 192800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231116 | 192700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231116 | 192600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 33 | 20231116 | 192500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231116 | 192400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231116 | 192300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231116 | 192200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231116 | 192100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231116 | 192000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231116 | 191900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231116 | 191800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231116 | 191700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231116 | 191600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231116 | 191500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231116 | 191400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231116 | 191300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231116 | 191200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231116 | 191100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231116 | 191000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231116 | 190900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231116 | 190800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231116 | 190700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231116 | 190600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231116 | 190500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231116 | 190400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231116 | 190300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231116 | 190200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231116 | 190100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231116 | 190000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231116 | 185900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231116 | 185800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231116 | 185700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231116 | 185600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 63 | 20231116 | 185500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231116 | 185400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231116 | 185300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231116 | 185200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231116 | 185100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231116 | 185000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231116 | 184900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231116 | 184800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231116 | 184700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231116 | 184600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231116 | 184500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231116 | 184400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231116 | 184300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231116 | 184200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231116 | 184100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231116 | 184000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231116 | 183900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231116 | 183800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231116 | 183700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231116 | 183600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231116 | 183500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231116 | 183400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231116 | 183300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231116 | 183200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231116 | 183100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231116 | 183000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231116 | 182900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231116 | 182800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231116 | 182700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231116 | 182600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 93 | 20231116 | 182500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231116 | 182400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231116 | 182300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231116 | 182200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231116 | 182100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231116 | 182000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231116 | 181900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231116 | 181800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231116 | 181700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231116 | 181600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231116 | 181500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231116 | 181400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231116 | 181300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231116 | 181200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231116 | 181100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231116 | 181000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231116 | 180900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231116 | 180800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231116 | 180700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231116 | 180600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231116 | 180500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231116 | 180400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231116 | 180300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231116 | 180200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231116 | 180100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231116 | 180000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231116 | 175900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231116 | 175800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231116 | 175700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231116 | 175600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 123 | 20231116 | 175500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231116 | 175400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231116 | 175300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231116 | 175200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231116 | 175100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231116 | 175000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231116 | 174900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231116 | 174800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231116 | 174700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231116 | 174600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231116 | 174500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231116 | 174400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231116 | 174300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231116 | 174200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231116 | 174100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231116 | 174000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231116 | 173900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231116 | 173800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231116 | 173700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231116 | 173600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231116 | 173500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231116 | 173400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231116 | 173300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231116 | 173200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231116 | 173100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231116 | 173000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231116 | 172900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231116 | 172800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231116 | 172700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231116 | 172600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 153 | 20231116 | 172500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231116 | 172400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231116 | 172300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231116 | 172200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231116 | 172100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231116 | 172000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231116 | 171900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231116 | 171800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231116 | 171700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231116 | 171600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231116 | 171500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231116 | 171400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231116 | 171300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231116 | 171200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231116 | 171100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231116 | 171000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231116 | 170900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231116 | 170800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231116 | 170700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231116 | 170600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231116 | 170500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231116 | 170400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231116 | 170300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231116 | 170200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231116 | 170100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231116 | 170000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231116 | 165900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231116 | 165800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231116 | 165700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231116 | 165600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 183 | 20231116 | 165500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231116 | 165400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231116 | 165300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231116 | 165200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231116 | 165100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231116 | 165000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231116 | 164900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231116 | 164800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231116 | 164700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231116 | 164600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231116 | 164500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231116 | 164400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231116 | 164300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231116 | 164200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231116 | 164100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231116 | 164000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231116 | 163900 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231116 | 163800 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231116 | 163700 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231116 | 163600 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231116 | 163500 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231116 | 163400 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231116 | 163300 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231116 | 163200 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231116 | 163100 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231116 | 163000 | 17219859150 | 21900 | 21900 | 21900 | 21900 | 7532 |
| 209 | 20231116 | 162900 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231116 | 162800 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231116 | 162700 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231116 | 162600 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 213 | 20231116 | 162500 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231116 | 162400 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231116 | 162300 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231116 | 162200 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231116 | 162100 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231116 | 162000 | 17054908350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231116 | 161900 | 17054908350 | 21800 | 21750 | 21800 | 21750 | 789 |
| 220 | 20231116 | 161800 | 17037726000 | 21800 | 21800 | 21850 | 21800 | 877 |
| 221 | 20231116 | 161700 | 17018606750 | 21800 | 21800 | 21800 | 21800 | 1493 |
| 222 | 20231116 | 161600 | 16986059350 | 21800 | 21850 | 21850 | 21800 | 311 |
| 223 | 20231116 | 161500 | 16979277400 | 21850 | 21850 | 21900 | 21800 | 812 |
| 224 | 20231116 | 161400 | 16961529500 | 21850 | 21950 | 21950 | 21850 | 1795 |
| 225 | 20231116 | 161300 | 16922199000 | 21950 | 21950 | 22000 | 21900 | 1379 |
| 226 | 20231116 | 161200 | 16891921150 | 22000 | 21950 | 22000 | 21900 | 1895 |
| 227 | 20231116 | 161100 | 16850356550 | 22000 | 22000 | 22100 | 22000 | 2377 |
| 228 | 20231116 | 161000 | 16797936900 | 22000 | 21950 | 22000 | 21950 | 5014 |
| 229 | 20231116 | 160900 | 16687687650 | 21950 | 21850 | 22000 | 21850 | 11978 |
| 230 | 20231116 | 160800 | 16425245100 | 21800 | 21850 | 21850 | 21800 | 778 |
| 231 | 20231116 | 160700 | 16408247250 | 21800 | 21800 | 21800 | 21800 | 725 |
| 232 | 20231116 | 160600 | 16392442250 | 21800 | 21800 | 21800 | 21800 | 509 |
| 233 | 20231116 | 160500 | 16381346050 | 21800 | 21850 | 21850 | 21800 | 1346 |
| 234 | 20231116 | 160400 | 16352002600 | 21850 | 21800 | 21850 | 21800 | 513 |
| 235 | 20231116 | 160300 | 16340796200 | 21800 | 21800 | 21850 | 21800 | 419 |
| 236 | 20231116 | 160200 | 16331660400 | 21800 | 21800 | 21850 | 21800 | 808 |
| 237 | 20231116 | 160100 | 16314043000 | 21800 | 21700 | 21800 | 21700 | 8512 |
| 238 | 20231116 | 160000 | 16128962050 | 21700 | 21650 | 21700 | 21650 | 2465 |
| 239 | 20231116 | 155900 | 16075582100 | 21600 | 21600 | 21650 | 21600 | 5 |
| 240 | 20231116 | 155800 | 16075473950 | 21650 | 21600 | 21650 | 21600 | 219 |
| 241 | 20231116 | 155700 | 16070733200 | 21650 | 21650 | 21650 | 21600 | 361 |
| 242 | 20231116 | 155600 | 16062935500 | 21650 | 21600 | 21650 | 21600 | 52 |
| 243 | 20231116 | 155500 | 16061812200 | 21600 | 21600 | 21600 | 21600 | 411 |
| 244 | 20231116 | 155400 | 16052934600 | 21600 | 21650 | 21650 | 21600 | 1240 |
| 245 | 20231116 | 155300 | 16026145550 | 21600 | 21600 | 21600 | 21600 | 186 |
| 246 | 20231116 | 155200 | 16022127950 | 21600 | 21600 | 21600 | 21600 | 321 |
| 247 | 20231116 | 155100 | 16015194350 | 21600 | 21600 | 21600 | 21600 | 288 |
| 248 | 20231116 | 155000 | 16008973550 | 21600 | 21600 | 21600 | 21600 | 227 |
| 249 | 20231116 | 154900 | 16004070350 | 21600 | 21600 | 21650 | 21550 | 886 |
| 250 | 20231116 | 154800 | 15984905750 | 21600 | 21600 | 21650 | 21600 | 1411 |
| 251 | 20231116 | 154700 | 15954411650 | 21600 | 21650 | 21650 | 21600 | 520 |
| 252 | 20231116 | 154600 | 15943174450 | 21650 | 21600 | 21650 | 21600 | 756 |
| 253 | 20231116 | 154500 | 15926839350 | 21650 | 21600 | 21650 | 21600 | 103 |
| 254 | 20231116 | 154400 | 15924610950 | 21650 | 21650 | 21650 | 21650 | 75 |
| 255 | 20231116 | 154300 | 15922987200 | 21650 | 21650 | 21650 | 21650 | 540 |
| 256 | 20231116 | 154200 | 15911296200 | 21650 | 21650 | 21650 | 21650 | 427 |
| 257 | 20231116 | 154100 | 15902051650 | 21650 | 21650 | 21650 | 21650 | 215 |
| 258 | 20231116 | 154000 | 15897396900 | 21650 | 21650 | 21650 | 21650 | 148 |
| 259 | 20231116 | 153900 | 15894192700 | 21650 | 21650 | 21650 | 21600 | 960 |
| 260 | 20231116 | 153800 | 15873423700 | 21650 | 21600 | 21650 | 21600 | 1032 |
| 261 | 20231116 | 153700 | 15851107350 | 21650 | 21650 | 21650 | 21650 | 8 |
| 262 | 20231116 | 153600 | 15850934150 | 21650 | 21600 | 21650 | 21550 | 1815 |
| 263 | 20231116 | 153500 | 15811674600 | 21600 | 21600 | 21600 | 21600 | 3 |
| 264 | 20231116 | 153400 | 15811609800 | 21600 | 21600 | 21600 | 21600 | 651 |
| 265 | 20231116 | 153300 | 15797548200 | 21550 | 21600 | 21600 | 21550 | 1154 |
| 266 | 20231116 | 153200 | 15772638350 | 21600 | 21550 | 21600 | 21550 | 173 |
| 267 | 20231116 | 153100 | 15768905700 | 21550 | 21550 | 21550 | 21550 | 606 |
| 268 | 20231116 | 153000 | 15755846400 | 21500 | 21500 | 21500 | 21450 | 1605 |
| 269 | 20231116 | 152900 | 15721348250 | 21500 | 21500 | 21500 | 21500 | 13 |
| 270 | 20231116 | 152800 | 15721068750 | 21450 | 21450 | 21450 | 21450 | 114 |
| 271 | 20231116 | 152700 | 15718623450 | 21450 | 21450 | 21450 | 21400 | 245 |
| 272 | 20231116 | 152600 | 15713368400 | 21500 | 21450 | 21500 | 21450 | 28 |
| 273 | 20231116 | 152500 | 15712766650 | 21500 | 21500 | 21500 | 21500 | 1 |
| 274 | 20231116 | 152400 | 15712745150 | 21400 | 21450 | 21450 | 21400 | 147 |
| 275 | 20231116 | 152300 | 15709594300 | 21450 | 21400 | 21450 | 21400 | 51 |
| 276 | 20231116 | 152200 | 15708500450 | 21400 | 21450 | 21450 | 21350 | 261 |
| 277 | 20231116 | 152100 | 15702912950 | 21400 | 21500 | 21500 | 21400 | 1212 |
| 278 | 20231116 | 152000 | 15676923550 | 21500 | 21450 | 21500 | 21400 | 2560 |
| 279 | 20231116 | 151900 | 15622005500 | 21450 | 21400 | 21450 | 21350 | 2748 |
| 280 | 20231116 | 151800 | 15563201300 | 21400 | 21350 | 21400 | 21350 | 1716 |
| 281 | 20231116 | 151700 | 15526500800 | 21350 | 21400 | 21400 | 21350 | 623 |
| 282 | 20231116 | 151600 | 15513176100 | 21400 | 21400 | 21400 | 21400 | 101 |
| 283 | 20231116 | 151500 | 15511014700 | 21350 | 21400 | 21400 | 21350 | 624 |
| 284 | 20231116 | 151400 | 15497668700 | 21400 | 21350 | 21400 | 21350 | 149 |
| 285 | 20231116 | 151300 | 15494487350 | 21350 | 21400 | 21400 | 21350 | 1145 |
| 286 | 20231116 | 151200 | 15470012550 | 21350 | 21350 | 21400 | 21350 | 861 |
| 287 | 20231116 | 151100 | 15451621850 | 21350 | 21350 | 21350 | 21350 | 422 |
| 288 | 20231116 | 151000 | 15442612150 | 21350 | 21400 | 21400 | 21350 | 789 |
| 289 | 20231116 | 150900 | 15425766750 | 21350 | 21350 | 21400 | 21350 | 385 |
| 290 | 20231116 | 150800 | 15417544550 | 21350 | 21350 | 21350 | 21300 | 178 |
| 291 | 20231116 | 150700 | 15413751000 | 21300 | 21350 | 21400 | 21300 | 1025 |
| 292 | 20231116 | 150600 | 15391868150 | 21400 | 21350 | 21400 | 21350 | 131 |
| 293 | 20231116 | 150500 | 15389071200 | 21400 | 21400 | 21400 | 21350 | 123 |
| 294 | 20231116 | 150400 | 15386439050 | 21400 | 21350 | 21400 | 21350 | 209 |
| 295 | 20231116 | 150300 | 15381976700 | 21350 | 21350 | 21350 | 21350 | 4 |
| 296 | 20231116 | 150200 | 15381891300 | 21350 | 21400 | 21450 | 21350 | 3615 |
| 297 | 20231116 | 150100 | 15304676800 | 21450 | 21450 | 21450 | 21400 | 36 |
| 298 | 20231116 | 150000 | 15303906100 | 21450 | 21400 | 21450 | 21400 | 175 |
| 299 | 20231116 | 145900 | 15300152400 | 21450 | 21450 | 21500 | 21450 | 463 |
| 300 | 20231116 | 145800 | 15290203100 | 21450 | 21400 | 21450 | 21400 | 1625 |
| 301 | 20231116 | 145700 | 15255416200 | 21450 | 21450 | 21500 | 21450 | 789 |
| 302 | 20231116 | 145600 | 15238492100 | 21450 | 21500 | 21500 | 21450 | 83 |
| 303 | 20231116 | 145500 | 15236711700 | 21450 | 21500 | 21500 | 21450 | 166 |
| 304 | 20231116 | 145400 | 15233145400 | 21500 | 21500 | 21500 | 21450 | 1836 |
| 305 | 20231116 | 145300 | 15193713150 | 21500 | 21450 | 21500 | 21400 | 2190 |
| 306 | 20231116 | 145200 | 15146655200 | 21400 | 21400 | 21450 | 21400 | 2681 |
| 307 | 20231116 | 145100 | 15089281450 | 21400 | 21350 | 21400 | 21350 | 623 |
| 308 | 20231116 | 145000 | 15075951800 | 21350 | 21350 | 21400 | 21300 | 842 |
| 309 | 20231116 | 144900 | 15057986400 | 21350 | 21350 | 21350 | 21350 | 758 |
| 310 | 20231116 | 144800 | 15041803100 | 21300 | 21300 | 21300 | 21300 | 52 |
| 311 | 20231116 | 144700 | 15040695500 | 21300 | 21350 | 21350 | 21300 | 12 |
| 312 | 20231116 | 144600 | 15040439850 | 21300 | 21350 | 21350 | 21300 | 326 |
| 313 | 20231116 | 144500 | 15033495900 | 21300 | 21300 | 21300 | 21300 | 451 |
| 314 | 20231116 | 144400 | 15023889600 | 21300 | 21200 | 21300 | 21200 | 750 |
| 315 | 20231116 | 144300 | 15007952350 | 21200 | 21250 | 21250 | 21200 | 656 |
| 316 | 20231116 | 144200 | 14994025900 | 21250 | 21300 | 21300 | 21250 | 3003 |
| 317 | 20231116 | 144100 | 14930211900 | 21300 | 21400 | 21400 | 21300 | 1686 |
| 318 | 20231116 | 144000 | 14894296550 | 21400 | 21400 | 21400 | 21350 | 284 |
| 319 | 20231116 | 143900 | 14888224150 | 21400 | 21350 | 21400 | 21350 | 406 |
| 320 | 20231116 | 143800 | 14879555950 | 21350 | 21350 | 21350 | 21350 | 508 |
| 321 | 20231116 | 143700 | 14868710150 | 21350 | 21350 | 21350 | 21350 | 408 |
| 322 | 20231116 | 143600 | 14859999350 | 21300 | 21300 | 21350 | 21300 | 903 |
| 323 | 20231116 | 143500 | 14840761350 | 21300 | 21300 | 21300 | 21300 | 97 |
| 324 | 20231116 | 143400 | 14838695250 | 21300 | 21300 | 21350 | 21300 | 618 |
| 325 | 20231116 | 143300 | 14825526950 | 21250 | 21250 | 21250 | 21250 | 234 |
| 326 | 20231116 | 143200 | 14820554450 | 21250 | 21300 | 21300 | 21250 | 862 |
| 327 | 20231116 | 143100 | 14802236750 | 21300 | 21250 | 21300 | 21250 | 152 |
| 328 | 20231116 | 143000 | 14799004250 | 21250 | 21250 | 21300 | 21250 | 780 |
| 329 | 20231116 | 142900 | 14782429100 | 21200 | 21250 | 21250 | 21200 | 540 |
| 330 | 20231116 | 142800 | 14770976050 | 21250 | 21250 | 21300 | 21250 | 482 |
| 331 | 20231116 | 142700 | 14760733500 | 21250 | 21300 | 21300 | 21250 | 21 |
| 332 | 20231116 | 142600 | 14760286250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 333 | 20231116 | 142500 | 14760264950 | 21300 | 21250 | 21300 | 21200 | 933 |
| 334 | 20231116 | 142400 | 14740452500 | 21250 | 21250 | 21250 | 21250 | 3 |
| 335 | 20231116 | 142300 | 14740388750 | 21200 | 21200 | 21250 | 21200 | 897 |
| 336 | 20231116 | 142200 | 14721366900 | 21200 | 21250 | 21250 | 21200 | 421 |
| 337 | 20231116 | 142100 | 14712435500 | 21200 | 21250 | 21300 | 21200 | 1579 |
| 338 | 20231116 | 142000 | 14678905500 | 21250 | 21300 | 21300 | 21200 | 1206 |
| 339 | 20231116 | 141900 | 14653282700 | 21300 | 21250 | 21350 | 21250 | 20 |
| 340 | 20231116 | 141800 | 14652856950 | 21250 | 21300 | 21350 | 21250 | 1343 |
| 341 | 20231116 | 141700 | 14624251750 | 21300 | 21300 | 21300 | 21250 | 582 |
| 342 | 20231116 | 141600 | 14611883300 | 21300 | 21300 | 21300 | 21250 | 272 |
| 343 | 20231116 | 141500 | 14606097550 | 21300 | 21300 | 21300 | 21250 | 882 |
| 344 | 20231116 | 141400 | 14587340850 | 21300 | 21250 | 21300 | 21250 | 428 |
| 345 | 20231116 | 141300 | 14578243150 | 21250 | 21250 | 21250 | 21200 | 520 |
| 346 | 20231116 | 141200 | 14567197100 | 21250 | 21250 | 21250 | 21200 | 38 |
| 347 | 20231116 | 141100 | 14566390150 | 21250 | 21200 | 21250 | 21200 | 475 |
| 348 | 20231116 | 141000 | 14556319050 | 21200 | 21200 | 21200 | 21150 | 879 |
| 349 | 20231116 | 140900 | 14537721950 | 21200 | 21250 | 21250 | 21200 | 824 |
| 350 | 20231116 | 140800 | 14520249100 | 21250 | 21200 | 21250 | 21200 | 850 |
| 351 | 20231116 | 140700 | 14502218300 | 21200 | 21150 | 21200 | 21100 | 973 |
| 352 | 20231116 | 140600 | 14481649050 | 21150 | 21250 | 21250 | 21050 | 8171 |
| 353 | 20231116 | 140500 | 14308984800 | 21250 | 21200 | 21250 | 21150 | 1028 |
| 354 | 20231116 | 140400 | 14287211750 | 21200 | 21250 | 21250 | 21150 | 4888 |
| 355 | 20231116 | 140300 | 14183719350 | 21250 | 21350 | 21400 | 21200 | 16367 |
| 356 | 20231116 | 140200 | 13835084850 | 21350 | 21450 | 21450 | 21350 | 1681 |
| 357 | 20231116 | 140100 | 13799066000 | 21450 | 21400 | 21450 | 21400 | 1077 |
| 358 | 20231116 | 140000 | 13775982000 | 21400 | 21400 | 21450 | 21400 | 520 |
| 359 | 20231116 | 135900 | 13764853550 | 21400 | 21400 | 21450 | 21400 | 264 |
| 360 | 20231116 | 135800 | 13759203900 | 21400 | 21400 | 21450 | 21400 | 1246 |
| 361 | 20231116 | 135700 | 13732539450 | 21450 | 21450 | 21450 | 21450 | 160 |
| 362 | 20231116 | 135600 | 13729107450 | 21450 | 21450 | 21450 | 21400 | 204 |
| 363 | 20231116 | 135500 | 13724741200 | 21450 | 21400 | 21450 | 21400 | 369 |
| 364 | 20231116 | 135400 | 13716844550 | 21400 | 21400 | 21400 | 21400 | 12 |
| 365 | 20231116 | 135300 | 13716587750 | 21400 | 21400 | 21400 | 21400 | 300 |
| 366 | 20231116 | 135200 | 13710167750 | 21400 | 21400 | 21400 | 21350 | 997 |
| 367 | 20231116 | 135100 | 13688837250 | 21400 | 21400 | 21400 | 21350 | 588 |
| 368 | 20231116 | 135000 | 13676254500 | 21400 | 21400 | 21400 | 21350 | 295 |
| 369 | 20231116 | 134900 | 13669942450 | 21400 | 21400 | 21400 | 21400 | 244 |
| 370 | 20231116 | 134800 | 13664720850 | 21400 | 21400 | 21400 | 21350 | 975 |
| 371 | 20231116 | 134700 | 13643881350 | 21400 | 21400 | 21400 | 21350 | 976 |
| 372 | 20231116 | 134600 | 13623004700 | 21400 | 21400 | 21400 | 21400 | 3158 |
| 373 | 20231116 | 134500 | 13555423500 | 21450 | 21450 | 21450 | 21400 | 1612 |
| 374 | 20231116 | 134400 | 13520918900 | 21450 | 21450 | 21450 | 21400 | 273 |
| 375 | 20231116 | 134300 | 13515063100 | 21450 | 21450 | 21450 | 21450 | 96 |
| 376 | 20231116 | 134200 | 13513003900 | 21450 | 21450 | 21450 | 21400 | 469 |
| 377 | 20231116 | 134100 | 13502946450 | 21450 | 21450 | 21450 | 21450 | 103 |
| 378 | 20231116 | 134000 | 13500737100 | 21450 | 21450 | 21450 | 21450 | 549 |
| 379 | 20231116 | 133900 | 13488961050 | 21450 | 21500 | 21500 | 21450 | 2544 |
| 380 | 20231116 | 133800 | 13434382100 | 21500 | 21500 | 21500 | 21450 | 411 |
| 381 | 20231116 | 133700 | 13425545650 | 21500 | 21550 | 21550 | 21500 | 3223 |
| 382 | 20231116 | 133600 | 13356250900 | 21550 | 21550 | 21550 | 21550 | 446 |
| 383 | 20231116 | 133500 | 13346639600 | 21550 | 21550 | 21550 | 21550 | 828 |
| 384 | 20231116 | 133400 | 13328796200 | 21600 | 21600 | 21600 | 21600 | 1849 |
| 385 | 20231116 | 133300 | 13288857800 | 21600 | 21650 | 21650 | 21600 | 109 |
| 386 | 20231116 | 133200 | 13286499450 | 21650 | 21650 | 21650 | 21600 | 33 |
| 387 | 20231116 | 133100 | 13285785100 | 21600 | 21650 | 21700 | 21550 | 1973 |
| 388 | 20231116 | 133000 | 13243104800 | 21600 | 21600 | 21600 | 21600 | 1088 |
| 389 | 20231116 | 132900 | 13219604000 | 21550 | 21550 | 21600 | 21550 | 45 |
| 390 | 20231116 | 132800 | 13218634200 | 21550 | 21550 | 21550 | 21550 | 160 |
| 391 | 20231116 | 132700 | 13215186200 | 21550 | 21500 | 21550 | 21450 | 1203 |
| 392 | 20231116 | 132600 | 13189319000 | 21500 | 21500 | 21500 | 21500 | 1 |
| 393 | 20231116 | 132500 | 13189297500 | 21500 | 21450 | 21500 | 21450 | 414 |
| 394 | 20231116 | 132400 | 13180416700 | 21450 | 21450 | 21450 | 21450 | 63 |
| 395 | 20231116 | 132300 | 13179065350 | 21450 | 21450 | 21450 | 21450 | 121 |
| 396 | 20231116 | 132200 | 13176469900 | 21450 | 21450 | 21500 | 21450 | 451 |
| 397 | 20231116 | 132100 | 13166790900 | 21450 | 21450 | 21450 | 21450 | 1023 |
| 398 | 20231116 | 132000 | 13144847550 | 21450 | 21500 | 21500 | 21450 | 136 |
| 399 | 20231116 | 131900 | 13141930300 | 21500 | 21500 | 21500 | 21500 | 1523 |
| 400 | 20231116 | 131800 | 13109185800 | 21500 | 21500 | 21500 | 21500 | 123 |
| 401 | 20231116 | 131700 | 13106541300 | 21450 | 21500 | 21500 | 21450 | 52 |
| 402 | 20231116 | 131600 | 13105425850 | 21500 | 21450 | 21500 | 21450 | 157 |
| 403 | 20231116 | 131500 | 13102050850 | 21450 | 21450 | 21450 | 21450 | 4 |
| 404 | 20231116 | 131400 | 13101965050 | 21500 | 21500 | 21500 | 21450 | 306 |
| 405 | 20231116 | 131300 | 13095389600 | 21450 | 21450 | 21450 | 21450 | 481 |
| 406 | 20231116 | 131200 | 13085072150 | 21450 | 21450 | 21450 | 21450 | 569 |
| 407 | 20231116 | 131100 | 13072867100 | 21450 | 21450 | 21450 | 21450 | 397 |
| 408 | 20231116 | 131000 | 13064351450 | 21450 | 21450 | 21450 | 21450 | 112 |
| 409 | 20231116 | 130900 | 13061949050 | 21450 | 21450 | 21450 | 21450 | 606 |
| 410 | 20231116 | 130800 | 13048950350 | 21450 | 21450 | 21450 | 21450 | 7 |
| 411 | 20231116 | 130700 | 13048800200 | 21500 | 21450 | 21500 | 21450 | 1195 |
| 412 | 20231116 | 130600 | 13023139600 | 21450 | 21400 | 21450 | 21400 | 286 |
| 413 | 20231116 | 130500 | 13017017700 | 21450 | 21450 | 21450 | 21400 | 409 |
| 414 | 20231116 | 130400 | 13008249000 | 21450 | 21400 | 21450 | 21400 | 254 |
| 415 | 20231116 | 130300 | 13002810100 | 21400 | 21400 | 21400 | 21350 | 1307 |
| 416 | 20231116 | 130200 | 12974841800 | 21400 | 21450 | 21450 | 21400 | 2565 |
| 417 | 20231116 | 130100 | 12919950050 | 21450 | 21450 | 21450 | 21450 | 3 |
| 418 | 20231116 | 130000 | 12919885700 | 21450 | 21500 | 21500 | 21450 | 1300 |
| 419 | 20231116 | 125900 | 12892000400 | 21500 | 21500 | 21500 | 21450 | 178 |
| 420 | 20231116 | 125800 | 12888181000 | 21500 | 21500 | 21500 | 21450 | 482 |
| 421 | 20231116 | 125700 | 12877830550 | 21500 | 21450 | 21500 | 21450 | 242 |
| 422 | 20231116 | 125600 | 12872639600 | 21500 | 21500 | 21500 | 21450 | 110 |
| 423 | 20231116 | 125500 | 12870279400 | 21500 | 21500 | 21500 | 21400 | 277 |
| 424 | 20231116 | 125400 | 12864347450 | 21500 | 21450 | 21500 | 21400 | 424 |
| 425 | 20231116 | 125300 | 12855268050 | 21450 | 21450 | 21500 | 21400 | 2273 |
| 426 | 20231116 | 125200 | 12806587300 | 21500 | 21450 | 21500 | 21450 | 3 |
| 427 | 20231116 | 125100 | 12806522850 | 21500 | 21500 | 21500 | 21450 | 149 |
| 428 | 20231116 | 125000 | 12803319600 | 21500 | 21450 | 21500 | 21450 | 109 |
| 429 | 20231116 | 124900 | 12800981300 | 21450 | 21450 | 21500 | 21450 | 550 |
| 430 | 20231116 | 124800 | 12789183550 | 21500 | 21450 | 21500 | 21450 | 361 |
| 431 | 20231116 | 124700 | 12781440000 | 21450 | 21450 | 21450 | 21400 | 1076 |
| 432 | 20231116 | 124600 | 12758411650 | 21450 | 21450 | 21450 | 21450 | 604 |
| 433 | 20231116 | 124500 | 12745455850 | 21450 | 21450 | 21500 | 21450 | 2517 |
| 434 | 20231116 | 124400 | 12691466150 | 21450 | 21450 | 21450 | 21450 | 96 |
| 435 | 20231116 | 124300 | 12689406950 | 21500 | 21500 | 21500 | 21500 | 106 |
| 436 | 20231116 | 124200 | 12687127950 | 21500 | 21500 | 21500 | 21450 | 579 |
| 437 | 20231116 | 124100 | 12674679900 | 21500 | 21500 | 21500 | 21500 | 1227 |
| 438 | 20231116 | 124000 | 12648299400 | 21500 | 21500 | 21550 | 21500 | 1287 |
| 439 | 20231116 | 123900 | 12620605700 | 21500 | 21500 | 21500 | 21500 | 615 |
| 440 | 20231116 | 123800 | 12607383200 | 21550 | 21600 | 21600 | 21500 | 2116 |
| 441 | 20231116 | 123700 | 12561734300 | 21600 | 21600 | 21600 | 21600 | 260 |
| 442 | 20231116 | 123600 | 12556118300 | 21550 | 21550 | 21550 | 21550 | 863 |
| 443 | 20231116 | 123500 | 12537520650 | 21550 | 21600 | 21600 | 21550 | 100 |
| 444 | 20231116 | 123400 | 12535364150 | 21600 | 21600 | 21600 | 21500 | 3147 |
| 445 | 20231116 | 123300 | 12467482500 | 21600 | 21600 | 21600 | 21600 | 1358 |
| 446 | 20231116 | 123200 | 12438149700 | 21600 | 21550 | 21600 | 21550 | 533 |
| 447 | 20231116 | 123100 | 12426641950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 448 | 20231116 | 123000 | 12426641950 | 21600 | 21600 | 21600 | 21500 | 828 |
| 449 | 20231116 | 122900 | 12408774350 | 21600 | 21600 | 21600 | 21550 | 192 |
| 450 | 20231116 | 122800 | 12404627500 | 21600 | 21650 | 21650 | 21550 | 2725 |
| 451 | 20231116 | 122700 | 12345635650 | 21600 | 21600 | 21650 | 21600 | 459 |
| 452 | 20231116 | 122600 | 12335710300 | 21600 | 21600 | 21600 | 21550 | 164 |
| 453 | 20231116 | 122500 | 12332168450 | 21600 | 21600 | 21600 | 21600 | 64 |
| 454 | 20231116 | 122400 | 12330786050 | 21600 | 21600 | 21600 | 21600 | 203 |
| 455 | 20231116 | 122300 | 12326401250 | 21600 | 21550 | 21600 | 21550 | 371 |
| 456 | 20231116 | 122200 | 12318391400 | 21550 | 21600 | 21600 | 21550 | 126 |
| 457 | 20231116 | 122100 | 12315670300 | 21600 | 21600 | 21600 | 21600 | 60 |
| 458 | 20231116 | 122000 | 12314374300 | 21550 | 21650 | 21650 | 21550 | 1205 |
| 459 | 20231116 | 121900 | 12288286150 | 21550 | 21550 | 21600 | 21550 | 781 |
| 460 | 20231116 | 121800 | 12271455550 | 21550 | 21600 | 21600 | 21550 | 1416 |
| 461 | 20231116 | 121700 | 12240870000 | 21600 | 21600 | 21600 | 21550 | 1178 |
| 462 | 20231116 | 121600 | 12215430250 | 21600 | 21600 | 21600 | 21600 | 60 |
| 463 | 20231116 | 121500 | 12214134250 | 21550 | 21550 | 21550 | 21550 | 418 |
| 464 | 20231116 | 121400 | 12205126350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 465 | 20231116 | 121300 | 12205126350 | 21550 | 21550 | 21550 | 21550 | 82 |
| 466 | 20231116 | 121200 | 12203359250 | 21550 | 21650 | 21650 | 21550 | 782 |
| 467 | 20231116 | 121100 | 12186501000 | 21650 | 21650 | 21650 | 21650 | 160 |
| 468 | 20231116 | 121000 | 12183037000 | 21650 | 21600 | 21650 | 21600 | 126 |
| 469 | 20231116 | 120900 | 12180315050 | 21550 | 21600 | 21650 | 21550 | 544 |
| 470 | 20231116 | 120800 | 12168564750 | 21550 | 21600 | 21600 | 21550 | 146 |
| 471 | 20231116 | 120700 | 12165417450 | 21600 | 21600 | 21600 | 21600 | 70 |
| 472 | 20231116 | 120600 | 12163905450 | 21600 | 21600 | 21600 | 21600 | 644 |
| 473 | 20231116 | 120500 | 12149995050 | 21550 | 21550 | 21550 | 21500 | 320 |
| 474 | 20231116 | 120400 | 12143099350 | 21500 | 21500 | 21500 | 21500 | 264 |
| 475 | 20231116 | 120300 | 12137423350 | 21550 | 21550 | 21550 | 21500 | 39 |
| 476 | 20231116 | 120200 | 12136583400 | 21500 | 21500 | 21500 | 21500 | 542 |
| 477 | 20231116 | 120100 | 12124930400 | 21550 | 21550 | 21550 | 21500 | 386 |
| 478 | 20231116 | 120000 | 12116622600 | 21550 | 21550 | 21550 | 21550 | 65 |
| 479 | 20231116 | 115900 | 12115221850 | 21550 | 21500 | 21550 | 21500 | 134 |
| 480 | 20231116 | 115800 | 12112337700 | 21500 | 21500 | 21500 | 21500 | 409 |
| 481 | 20231116 | 115700 | 12103544200 | 21500 | 21500 | 21500 | 21500 | 159 |
| 482 | 20231116 | 115600 | 12100125700 | 21500 | 21500 | 21550 | 21500 | 543 |
| 483 | 20231116 | 115500 | 12088451150 | 21500 | 21500 | 21500 | 21500 | 118 |
| 484 | 20231116 | 115400 | 12085914150 | 21550 | 21450 | 21550 | 21450 | 379 |
| 485 | 20231116 | 115300 | 12077756450 | 21500 | 21550 | 21550 | 21500 | 1003 |
| 486 | 20231116 | 115200 | 12056174100 | 21600 | 21600 | 21600 | 21600 | 161 |
| 487 | 20231116 | 115100 | 12052696500 | 21600 | 21550 | 21600 | 21550 | 731 |
| 488 | 20231116 | 115000 | 12036923450 | 21600 | 21650 | 21650 | 21550 | 598 |
| 489 | 20231116 | 114900 | 12023996650 | 21650 | 21600 | 21650 | 21550 | 588 |
| 490 | 20231116 | 114800 | 12011293050 | 21600 | 21500 | 21600 | 21500 | 425 |
| 491 | 20231116 | 114700 | 12002131300 | 21550 | 21550 | 21550 | 21500 | 207 |
| 492 | 20231116 | 114600 | 11997670500 | 21550 | 21550 | 21550 | 21500 | 272 |
| 493 | 20231116 | 114500 | 11991812450 | 21550 | 21400 | 21550 | 21400 | 2238 |
| 494 | 20231116 | 114400 | 11943727100 | 21400 | 21400 | 21450 | 21400 | 16 |
| 495 | 20231116 | 114300 | 11943384250 | 21450 | 21400 | 21450 | 21350 | 1431 |
| 496 | 20231116 | 114200 | 11912768200 | 21400 | 21400 | 21400 | 21350 | 753 |
| 497 | 20231116 | 114100 | 11896672750 | 21450 | 21500 | 21500 | 21400 | 5975 |
| 498 | 20231116 | 114000 | 11768686000 | 21500 | 21500 | 21500 | 21450 | 512 |
| 499 | 20231116 | 113900 | 11757696750 | 21500 | 21500 | 21500 | 21450 | 1295 |
| 500 | 20231116 | 113800 | 11729892100 | 21500 | 21550 | 21550 | 21450 | 2291 |
| 501 | 20231116 | 113700 | 11680632850 | 21550 | 21550 | 21550 | 21550 | 12 |
| 502 | 20231116 | 113600 | 11680374250 | 21550 | 21550 | 21550 | 21500 | 273 |
| 503 | 20231116 | 113500 | 11674498700 | 21550 | 21550 | 21550 | 21550 | 257 |
| 504 | 20231116 | 113400 | 11668960350 | 21550 | 21500 | 21550 | 21500 | 785 |
| 505 | 20231116 | 113300 | 11652066000 | 21500 | 21500 | 21500 | 21450 | 538 |
| 506 | 20231116 | 113200 | 11640499900 | 21550 | 21500 | 21550 | 21450 | 906 |
| 507 | 20231116 | 113100 | 11621045500 | 21500 | 21500 | 21500 | 21450 | 2208 |
| 508 | 20231116 | 113000 | 11573593200 | 21500 | 21550 | 21550 | 21500 | 601 |
| 509 | 20231116 | 112900 | 11560642400 | 21550 | 21500 | 21550 | 21500 | 1317 |
| 510 | 20231116 | 112800 | 11532267400 | 21500 | 21600 | 21600 | 21500 | 673 |
| 511 | 20231116 | 112700 | 11517773200 | 21550 | 21550 | 21550 | 21500 | 478 |
| 512 | 20231116 | 112600 | 11507480650 | 21550 | 21600 | 21600 | 21450 | 2088 |
| 513 | 20231116 | 112500 | 11462532550 | 21550 | 21700 | 21700 | 21500 | 7953 |
| 514 | 20231116 | 112400 | 11290817900 | 21700 | 21700 | 21700 | 21700 | 201 |
| 515 | 20231116 | 112300 | 11286456200 | 21700 | 21700 | 21700 | 21650 | 266 |
| 516 | 20231116 | 112200 | 11280685000 | 21700 | 21700 | 21700 | 21650 | 931 |
| 517 | 20231116 | 112100 | 11260484850 | 21700 | 21650 | 21700 | 21650 | 1021 |
| 518 | 20231116 | 112000 | 11238372000 | 21700 | 21600 | 21700 | 21600 | 897 |
| 519 | 20231116 | 111900 | 11218976700 | 21600 | 21600 | 21650 | 21600 | 686 |
| 520 | 20231116 | 111800 | 11204158750 | 21600 | 21600 | 21650 | 21500 | 328 |
| 521 | 20231116 | 111700 | 11197091650 | 21550 | 21600 | 21650 | 21550 | 3183 |
| 522 | 20231116 | 111600 | 11128483950 | 21600 | 21600 | 21650 | 21550 | 1452 |
| 523 | 20231116 | 111500 | 11097127300 | 21600 | 21650 | 21650 | 21600 | 148 |
| 524 | 20231116 | 111400 | 11093923350 | 21650 | 21650 | 21650 | 21650 | 874 |
| 525 | 20231116 | 111300 | 11075001250 | 21650 | 21550 | 21650 | 21550 | 759 |
| 526 | 20231116 | 111200 | 11058576200 | 21550 | 21650 | 21650 | 21550 | 633 |
| 527 | 20231116 | 111100 | 11044924400 | 21650 | 21550 | 21700 | 21550 | 727 |
| 528 | 20231116 | 111000 | 11029162900 | 21500 | 21600 | 21650 | 21500 | 3140 |
| 529 | 20231116 | 110900 | 10961465100 | 21600 | 21550 | 21600 | 21550 | 38 |
| 530 | 20231116 | 110800 | 10960644450 | 21500 | 21550 | 21550 | 21500 | 623 |
| 531 | 20231116 | 110700 | 10947244850 | 21550 | 21500 | 21600 | 21500 | 2056 |
| 532 | 20231116 | 110600 | 10902978300 | 21600 | 21500 | 21600 | 21500 | 859 |
| 533 | 20231116 | 110500 | 10884485950 | 21500 | 21550 | 21650 | 21500 | 3940 |
| 534 | 20231116 | 110400 | 10799565300 | 21550 | 21600 | 21600 | 21550 | 845 |
| 535 | 20231116 | 110300 | 10781336800 | 21600 | 21650 | 21650 | 21600 | 2173 |
| 536 | 20231116 | 110200 | 10734399850 | 21650 | 21700 | 21700 | 21600 | 1068 |
| 537 | 20231116 | 110100 | 10711276850 | 21700 | 21600 | 21700 | 21600 | 1174 |
| 538 | 20231116 | 110000 | 10685872600 | 21650 | 21600 | 21650 | 21600 | 276 |
| 539 | 20231116 | 105900 | 10679908750 | 21600 | 21650 | 21650 | 21600 | 824 |
| 540 | 20231116 | 105800 | 10662073500 | 21650 | 21700 | 21700 | 21650 | 1068 |
| 541 | 20231116 | 105700 | 10638913000 | 21700 | 21700 | 21800 | 21700 | 1669 |
| 542 | 20231116 | 105600 | 10602622600 | 21750 | 21700 | 21750 | 21650 | 1221 |
| 543 | 20231116 | 105500 | 10576127150 | 21700 | 21600 | 21700 | 21600 | 381 |
| 544 | 20231116 | 105400 | 10567885050 | 21600 | 21650 | 21650 | 21600 | 691 |
| 545 | 20231116 | 105300 | 10552936450 | 21700 | 21650 | 21750 | 21600 | 2126 |
| 546 | 20231116 | 105200 | 10506923550 | 21600 | 21650 | 21750 | 21550 | 3238 |
| 547 | 20231116 | 105100 | 10436836650 | 21700 | 21700 | 21750 | 21450 | 8086 |
| 548 | 20231116 | 105000 | 10262248250 | 21750 | 21850 | 21850 | 21750 | 1329 |
| 549 | 20231116 | 104900 | 10233297800 | 21800 | 21850 | 21900 | 21800 | 1338 |
| 550 | 20231116 | 104800 | 10204055350 | 21850 | 21900 | 21950 | 21800 | 9342 |
| 551 | 20231116 | 104700 | 9999784050 | 21900 | 21850 | 21900 | 21850 | 1650 |
| 552 | 20231116 | 104600 | 9963697800 | 21900 | 21900 | 21900 | 21850 | 1253 |
| 553 | 20231116 | 104500 | 9936265450 | 21900 | 21950 | 21950 | 21900 | 3748 |
| 554 | 20231116 | 104400 | 9854080500 | 21900 | 21850 | 21900 | 21800 | 3185 |
| 555 | 20231116 | 104300 | 9784400150 | 21850 | 21900 | 21900 | 21750 | 2652 |
| 556 | 20231116 | 104200 | 9726426800 | 21900 | 21700 | 21900 | 21700 | 4822 |
| 557 | 20231116 | 104100 | 9621348000 | 21700 | 21750 | 21800 | 21700 | 2368 |
| 558 | 20231116 | 104000 | 9569865700 | 21750 | 21650 | 21750 | 21650 | 1934 |
| 559 | 20231116 | 103900 | 9527878800 | 21650 | 21600 | 21650 | 21600 | 1623 |
| 560 | 20231116 | 103800 | 9492813700 | 21600 | 21600 | 21600 | 21550 | 1526 |
| 561 | 20231116 | 103700 | 9459867150 | 21600 | 21350 | 21650 | 21350 | 11725 |
| 562 | 20231116 | 103600 | 9208220250 | 21400 | 21600 | 21600 | 21350 | 15018 |
| 563 | 20231116 | 103500 | 8885514700 | 21550 | 21600 | 21650 | 21550 | 2839 |
| 564 | 20231116 | 103400 | 8824217900 | 21600 | 21850 | 21850 | 21550 | 10459 |
| 565 | 20231116 | 103300 | 8597790100 | 21700 | 21750 | 21850 | 21700 | 5234 |
| 566 | 20231116 | 103200 | 8483778550 | 21750 | 21800 | 21850 | 21750 | 4792 |
| 567 | 20231116 | 103100 | 8379409700 | 21800 | 21700 | 21900 | 21700 | 9421 |
| 568 | 20231116 | 103000 | 8173710700 | 21750 | 21750 | 21800 | 21700 | 5444 |
| 569 | 20231116 | 102900 | 8055366850 | 21800 | 21800 | 21850 | 21750 | 3087 |
| 570 | 20231116 | 102800 | 7988130200 | 21850 | 21900 | 21950 | 21750 | 10868 |
| 571 | 20231116 | 102700 | 7750615250 | 21900 | 22000 | 22000 | 21900 | 4812 |
| 572 | 20231116 | 102600 | 7645012250 | 22000 | 22100 | 22150 | 22000 | 4367 |
| 573 | 20231116 | 102500 | 7548776550 | 22100 | 22150 | 22150 | 22100 | 2518 |
| 574 | 20231116 | 102400 | 7493021100 | 22100 | 22050 | 22150 | 22050 | 3132 |
| 575 | 20231116 | 102300 | 7423927900 | 22000 | 22050 | 22100 | 22000 | 10382 |
| 576 | 20231116 | 102200 | 7195337350 | 22050 | 22100 | 22150 | 22050 | 5630 |
| 577 | 20231116 | 102100 | 7070939950 | 22100 | 22200 | 22200 | 22100 | 8144 |
| 578 | 20231116 | 102000 | 6890427300 | 22150 | 22400 | 22400 | 22150 | 6705 |
| 579 | 20231116 | 101900 | 6741168900 | 22400 | 22200 | 22450 | 22200 | 4322 |
| 580 | 20231116 | 101800 | 6644668400 | 22250 | 22150 | 22250 | 22100 | 3247 |
| 581 | 20231116 | 101700 | 6572625000 | 22150 | 22150 | 22200 | 22100 | 6958 |
| 582 | 20231116 | 101600 | 6418574400 | 22150 | 22350 | 22400 | 22150 | 5872 |
| 583 | 20231116 | 101500 | 6287675600 | 22400 | 22200 | 22450 | 22150 | 10022 |
| 584 | 20231116 | 101400 | 6063557350 | 22200 | 22200 | 22300 | 22100 | 9187 |
| 585 | 20231116 | 101300 | 5860126800 | 22150 | 22400 | 22400 | 22150 | 13174 |
| 586 | 20231116 | 101200 | 5567316150 | 22350 | 22450 | 22450 | 22350 | 6680 |
| 587 | 20231116 | 101100 | 5417812600 | 22450 | 22450 | 22500 | 22400 | 13784 |
| 588 | 20231116 | 101000 | 5108282150 | 22450 | 22550 | 22600 | 22450 | 12018 |
| 589 | 20231116 | 100900 | 4837865000 | 22550 | 22750 | 22800 | 22500 | 19531 |
| 590 | 20231116 | 100800 | 4394840200 | 22750 | 22750 | 22800 | 22550 | 27108 |
| 591 | 20231116 | 100700 | 3779722050 | 22700 | 22250 | 22800 | 22150 | 41949 |
| 592 | 20231116 | 100600 | 2834736350 | 22250 | 22300 | 22400 | 22100 | 24737 |
| 593 | 20231116 | 100500 | 2284593050 | 22300 | 22250 | 22500 | 22250 | 30166 |
| 594 | 20231116 | 100400 | 1608900800 | 22300 | 21800 | 22300 | 21750 | 19044 |
| 595 | 20231116 | 100300 | 1188807150 | 21750 | 21650 | 21800 | 21650 | 4103 |
| 596 | 20231116 | 100200 | 1099655050 | 21650 | 21450 | 21650 | 21300 | 6563 |
| 597 | 20231116 | 100100 | 959038000 | 21400 | 21750 | 21800 | 21400 | 14072 |
| 598 | 20231116 | 100000 | 655614700 | 21700 | 21900 | 22100 | 21700 | 29925 |