33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 3 | 20231116 | 200300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20231116 | 200200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20231116 | 200100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20231116 | 200000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20231116 | 195900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20231116 | 195800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20231116 | 195700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20231116 | 195600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20231116 | 195500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20231116 | 195400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20231116 | 195300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20231116 | 195200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20231116 | 195100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20231116 | 195000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20231116 | 194900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20231116 | 194800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20231116 | 194700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20231116 | 194600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20231116 | 194500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20231116 | 194400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20231116 | 194300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20231116 | 194200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20231116 | 194100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20231116 | 194000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20231116 | 193900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20231116 | 193800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20231116 | 193700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20231116 | 193600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20231116 | 193500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20231116 | 193400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 33 | 20231116 | 193300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20231116 | 193200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20231116 | 193100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20231116 | 193000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20231116 | 192900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20231116 | 192800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20231116 | 192700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20231116 | 192600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20231116 | 192500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20231116 | 192400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20231116 | 192300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20231116 | 192200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20231116 | 192100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20231116 | 192000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20231116 | 191900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20231116 | 191800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20231116 | 191700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20231116 | 191600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20231116 | 191500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20231116 | 191400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20231116 | 191300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20231116 | 191200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20231116 | 191100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20231116 | 191000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20231116 | 190900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20231116 | 190800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20231116 | 190700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20231116 | 190600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20231116 | 190500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20231116 | 190400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 63 | 20231116 | 190300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20231116 | 190200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20231116 | 190100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20231116 | 190000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20231116 | 185900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20231116 | 185800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20231116 | 185700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20231116 | 185600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20231116 | 185500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20231116 | 185400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20231116 | 185300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20231116 | 185200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20231116 | 185100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20231116 | 185000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20231116 | 184900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20231116 | 184800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20231116 | 184700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20231116 | 184600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20231116 | 184500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20231116 | 184400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20231116 | 184300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20231116 | 184200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20231116 | 184100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20231116 | 184000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20231116 | 183900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20231116 | 183800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20231116 | 183700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20231116 | 183600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20231116 | 183500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20231116 | 183400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 93 | 20231116 | 183300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20231116 | 183200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20231116 | 183100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20231116 | 183000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20231116 | 182900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20231116 | 182800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20231116 | 182700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20231116 | 182600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20231116 | 182500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20231116 | 182400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20231116 | 182300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20231116 | 182200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20231116 | 182100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20231116 | 182000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20231116 | 181900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20231116 | 181800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20231116 | 181700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20231116 | 181600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20231116 | 181500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20231116 | 181400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20231116 | 181300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20231116 | 181200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20231116 | 181100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20231116 | 181000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20231116 | 180900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20231116 | 180800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20231116 | 180700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20231116 | 180600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20231116 | 180500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20231116 | 180400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 123 | 20231116 | 180300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20231116 | 180200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20231116 | 180100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20231116 | 180000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20231116 | 175900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20231116 | 175800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20231116 | 175700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20231116 | 175600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20231116 | 175500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20231116 | 175400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20231116 | 175300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20231116 | 175200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20231116 | 175100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20231116 | 175000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20231116 | 174900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20231116 | 174800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20231116 | 174700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20231116 | 174600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20231116 | 174500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20231116 | 174400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20231116 | 174300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20231116 | 174200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20231116 | 174100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20231116 | 174000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20231116 | 173900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20231116 | 173800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20231116 | 173700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20231116 | 173600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20231116 | 173500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20231116 | 173400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 153 | 20231116 | 173300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20231116 | 173200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20231116 | 173100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20231116 | 173000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20231116 | 172900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20231116 | 172800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20231116 | 172700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20231116 | 172600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20231116 | 172500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20231116 | 172400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20231116 | 172300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20231116 | 172200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20231116 | 172100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20231116 | 172000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20231116 | 171900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20231116 | 171800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20231116 | 171700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20231116 | 171600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20231116 | 171500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20231116 | 171400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20231116 | 171300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20231116 | 171200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20231116 | 171100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20231116 | 171000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20231116 | 170900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20231116 | 170800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20231116 | 170700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20231116 | 170600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20231116 | 170500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20231116 | 170400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 183 | 20231116 | 170300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20231116 | 170200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20231116 | 170100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20231116 | 170000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20231116 | 165900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20231116 | 165800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20231116 | 165700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20231116 | 165600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20231116 | 165500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20231116 | 165400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20231116 | 165300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20231116 | 165200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20231116 | 165100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20231116 | 165000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20231116 | 164900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20231116 | 164800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20231116 | 164700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20231116 | 164600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20231116 | 164500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20231116 | 164400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20231116 | 164300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20231116 | 164200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20231116 | 164100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20231116 | 164000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20231116 | 163900 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20231116 | 163800 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20231116 | 163700 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20231116 | 163600 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20231116 | 163500 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20231116 | 163400 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 213 | 20231116 | 163300 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20231116 | 163200 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20231116 | 163100 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20231116 | 163000 | 14798444800 | 27100 | 27100 | 27100 | 27100 | 3633 |
| 217 | 20231116 | 162900 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20231116 | 162800 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20231116 | 162700 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20231116 | 162600 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20231116 | 162500 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20231116 | 162400 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20231116 | 162300 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20231116 | 162200 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20231116 | 162100 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20231116 | 162000 | 14699990500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20231116 | 161900 | 14699990500 | 27050 | 27050 | 27100 | 27050 | 574 |
| 228 | 20231116 | 161800 | 14684439200 | 27050 | 27050 | 27100 | 27050 | 1222 |
| 229 | 20231116 | 161700 | 14651353150 | 27050 | 27000 | 27050 | 27000 | 519 |
| 230 | 20231116 | 161600 | 14637321200 | 27050 | 27000 | 27050 | 27000 | 224 |
| 231 | 20231116 | 161500 | 14631268250 | 27000 | 27000 | 27050 | 27000 | 679 |
| 232 | 20231116 | 161400 | 14612927750 | 27000 | 27000 | 27000 | 26950 | 1562 |
| 233 | 20231116 | 161300 | 14570771400 | 27000 | 27050 | 27050 | 27000 | 631 |
| 234 | 20231116 | 161200 | 14553714100 | 27050 | 27000 | 27050 | 27000 | 69 |
| 235 | 20231116 | 161100 | 14551848400 | 27000 | 27050 | 27050 | 27000 | 1389 |
| 236 | 20231116 | 161000 | 14514335650 | 27050 | 27050 | 27050 | 27000 | 506 |
| 237 | 20231116 | 160900 | 14500654600 | 27000 | 27000 | 27000 | 27000 | 89 |
| 238 | 20231116 | 160800 | 14498251600 | 27000 | 27000 | 27050 | 27000 | 480 |
| 239 | 20231116 | 160700 | 14485281100 | 27050 | 27000 | 27050 | 27000 | 294 |
| 240 | 20231116 | 160600 | 14477331400 | 27000 | 27000 | 27050 | 27000 | 217 |
| 241 | 20231116 | 160500 | 14471471650 | 27050 | 27100 | 27100 | 27050 | 509 |
| 242 | 20231116 | 160400 | 14457700750 | 27050 | 27050 | 27100 | 27050 | 34 |
| 243 | 20231116 | 160300 | 14456780800 | 27050 | 27100 | 27100 | 27050 | 80 |
| 244 | 20231116 | 160200 | 14454616750 | 27100 | 27050 | 27100 | 27050 | 593 |
| 245 | 20231116 | 160100 | 14438556800 | 27050 | 27050 | 27050 | 27050 | 184 |
| 246 | 20231116 | 160000 | 14433579600 | 27050 | 27050 | 27050 | 27000 | 734 |
| 247 | 20231116 | 155900 | 14413759950 | 27050 | 27050 | 27100 | 27050 | 1675 |
| 248 | 20231116 | 155800 | 14368451100 | 27050 | 27100 | 27100 | 27050 | 702 |
| 249 | 20231116 | 155700 | 14349428150 | 27100 | 27100 | 27100 | 27050 | 469 |
| 250 | 20231116 | 155600 | 14336728300 | 27100 | 27150 | 27150 | 27100 | 772 |
| 251 | 20231116 | 155500 | 14315802550 | 27100 | 27150 | 27150 | 27100 | 206 |
| 252 | 20231116 | 155400 | 14310214700 | 27150 | 27150 | 27150 | 27100 | 822 |
| 253 | 20231116 | 155300 | 14287928900 | 27150 | 27100 | 27150 | 27100 | 317 |
| 254 | 20231116 | 155200 | 14279333050 | 27150 | 27100 | 27150 | 27100 | 1543 |
| 255 | 20231116 | 155100 | 14237491500 | 27100 | 27150 | 27150 | 27100 | 392 |
| 256 | 20231116 | 155000 | 14226859050 | 27100 | 27150 | 27150 | 27100 | 204 |
| 257 | 20231116 | 154900 | 14221324200 | 27150 | 27150 | 27150 | 27100 | 366 |
| 258 | 20231116 | 154800 | 14211394150 | 27150 | 27100 | 27150 | 27100 | 398 |
| 259 | 20231116 | 154700 | 14200599150 | 27100 | 27100 | 27150 | 27100 | 182 |
| 260 | 20231116 | 154600 | 14195659350 | 27150 | 27150 | 27150 | 27100 | 127 |
| 261 | 20231116 | 154500 | 14192211350 | 27150 | 27100 | 27150 | 27100 | 1181 |
| 262 | 20231116 | 154400 | 14160197500 | 27150 | 27100 | 27150 | 27100 | 1841 |
| 263 | 20231116 | 154300 | 14110303150 | 27150 | 27150 | 27150 | 27100 | 289 |
| 264 | 20231116 | 154200 | 14102456850 | 27150 | 27100 | 27150 | 27100 | 305 |
| 265 | 20231116 | 154100 | 14094186750 | 27100 | 27150 | 27150 | 27100 | 305 |
| 266 | 20231116 | 154000 | 14085911200 | 27150 | 27150 | 27150 | 27100 | 235 |
| 267 | 20231116 | 153900 | 14079540900 | 27150 | 27100 | 27150 | 27100 | 610 |
| 268 | 20231116 | 153800 | 14063003900 | 27100 | 27100 | 27100 | 27100 | 240 |
| 269 | 20231116 | 153700 | 14056499900 | 27100 | 27100 | 27100 | 27050 | 302 |
| 270 | 20231116 | 153600 | 14048316700 | 27050 | 27050 | 27100 | 27050 | 1063 |
| 271 | 20231116 | 153500 | 14019558600 | 27100 | 27100 | 27100 | 27100 | 349 |
| 272 | 20231116 | 153400 | 14010100700 | 27100 | 27050 | 27150 | 27050 | 179 |
| 273 | 20231116 | 153300 | 14005251350 | 27150 | 27050 | 27150 | 27050 | 317 |
| 274 | 20231116 | 153200 | 13996653000 | 27050 | 27100 | 27150 | 27050 | 197 |
| 275 | 20231116 | 153100 | 13991318800 | 27100 | 27100 | 27100 | 27050 | 892 |
| 276 | 20231116 | 153000 | 13967177100 | 27100 | 27150 | 27150 | 27100 | 75 |
| 277 | 20231116 | 152900 | 13965142200 | 27150 | 27100 | 27150 | 27050 | 1778 |
| 278 | 20231116 | 152800 | 13916886100 | 27050 | 27150 | 27150 | 27000 | 3158 |
| 279 | 20231116 | 152700 | 13831455850 | 27150 | 27100 | 27150 | 27050 | 1193 |
| 280 | 20231116 | 152600 | 13799162100 | 27100 | 27150 | 27150 | 27100 | 370 |
| 281 | 20231116 | 152500 | 13789134650 | 27150 | 27100 | 27150 | 27050 | 691 |
| 282 | 20231116 | 152400 | 13770407800 | 27100 | 27100 | 27100 | 27050 | 305 |
| 283 | 20231116 | 152300 | 13762155300 | 27100 | 27150 | 27150 | 27050 | 266 |
| 284 | 20231116 | 152200 | 13754944500 | 27050 | 27100 | 27150 | 27000 | 2453 |
| 285 | 20231116 | 152100 | 13688569650 | 27100 | 27100 | 27150 | 27050 | 279 |
| 286 | 20231116 | 152000 | 13681005050 | 27100 | 27100 | 27150 | 27050 | 846 |
| 287 | 20231116 | 151900 | 13658077000 | 27100 | 27100 | 27150 | 27050 | 1004 |
| 288 | 20231116 | 151800 | 13630868950 | 27100 | 27150 | 27150 | 27050 | 2039 |
| 289 | 20231116 | 151700 | 13575572600 | 27150 | 27150 | 27150 | 27100 | 1629 |
| 290 | 20231116 | 151600 | 13531361700 | 27100 | 27100 | 27150 | 27100 | 755 |
| 291 | 20231116 | 151500 | 13510868600 | 27150 | 27050 | 27150 | 27050 | 1969 |
| 292 | 20231116 | 151400 | 13457495250 | 27050 | 27050 | 27050 | 27000 | 1046 |
| 293 | 20231116 | 151300 | 13429210950 | 27050 | 27000 | 27050 | 26950 | 766 |
| 294 | 20231116 | 151200 | 13408512050 | 27000 | 26950 | 27000 | 26950 | 490 |
| 295 | 20231116 | 151100 | 13395283000 | 27000 | 27000 | 27000 | 27000 | 605 |
| 296 | 20231116 | 151000 | 13378948000 | 27000 | 26950 | 27000 | 26950 | 1092 |
| 297 | 20231116 | 150900 | 13349483750 | 26950 | 26900 | 26950 | 26850 | 652 |
| 298 | 20231116 | 150800 | 13331938950 | 26900 | 26950 | 27000 | 26900 | 3041 |
| 299 | 20231116 | 150700 | 13250068200 | 26950 | 26950 | 27000 | 26950 | 412 |
| 300 | 20231116 | 150600 | 13238948850 | 26950 | 27000 | 27000 | 26950 | 663 |
| 301 | 20231116 | 150500 | 13221060300 | 27000 | 27000 | 27050 | 26950 | 1510 |
| 302 | 20231116 | 150400 | 13180304850 | 27000 | 27000 | 27000 | 26950 | 371 |
| 303 | 20231116 | 150300 | 13170290650 | 26950 | 26950 | 27000 | 26900 | 3690 |
| 304 | 20231116 | 150200 | 13070753700 | 26950 | 26950 | 27000 | 26950 | 1460 |
| 305 | 20231116 | 150100 | 13031401900 | 26950 | 27100 | 27150 | 26950 | 3690 |
| 306 | 20231116 | 150000 | 12931536100 | 27100 | 27150 | 27150 | 27100 | 627 |
| 307 | 20231116 | 145900 | 12914514950 | 27150 | 27100 | 27150 | 27100 | 623 |
| 308 | 20231116 | 145800 | 12897619000 | 27100 | 27150 | 27150 | 27100 | 1896 |
| 309 | 20231116 | 145700 | 12846230950 | 27100 | 27150 | 27150 | 27100 | 1068 |
| 310 | 20231116 | 145600 | 12817244850 | 27150 | 27150 | 27150 | 27100 | 574 |
| 311 | 20231116 | 145500 | 12801684300 | 27100 | 27150 | 27150 | 27100 | 1211 |
| 312 | 20231116 | 145400 | 12768857700 | 27100 | 27150 | 27150 | 27050 | 653 |
| 313 | 20231116 | 145300 | 12751152450 | 27150 | 27150 | 27150 | 27150 | 291 |
| 314 | 20231116 | 145200 | 12743251800 | 27150 | 27050 | 27150 | 27050 | 390 |
| 315 | 20231116 | 145100 | 12732678800 | 27150 | 27050 | 27150 | 27050 | 846 |
| 316 | 20231116 | 145000 | 12709741400 | 27100 | 27100 | 27150 | 27100 | 417 |
| 317 | 20231116 | 144900 | 12698438350 | 27150 | 27150 | 27150 | 27100 | 288 |
| 318 | 20231116 | 144800 | 12690621750 | 27150 | 27150 | 27150 | 27100 | 788 |
| 319 | 20231116 | 144700 | 12669261250 | 27100 | 27150 | 27150 | 27100 | 712 |
| 320 | 20231116 | 144600 | 12649959950 | 27150 | 27100 | 27150 | 27050 | 1122 |
| 321 | 20231116 | 144500 | 12619555550 | 27100 | 27150 | 27150 | 27100 | 611 |
| 322 | 20231116 | 144400 | 12602991650 | 27150 | 27150 | 27150 | 27100 | 527 |
| 323 | 20231116 | 144300 | 12588704000 | 27150 | 27150 | 27150 | 27100 | 320 |
| 324 | 20231116 | 144200 | 12580025200 | 27150 | 27150 | 27150 | 27050 | 329 |
| 325 | 20231116 | 144100 | 12571101600 | 27150 | 27050 | 27150 | 27050 | 2127 |
| 326 | 20231116 | 144000 | 12513438550 | 27100 | 27100 | 27100 | 27050 | 1679 |
| 327 | 20231116 | 143900 | 12467946100 | 27100 | 27050 | 27100 | 27000 | 2804 |
| 328 | 20231116 | 143800 | 12392091800 | 27050 | 27050 | 27050 | 27000 | 319 |
| 329 | 20231116 | 143700 | 12383471300 | 27000 | 27050 | 27050 | 27000 | 580 |
| 330 | 20231116 | 143600 | 12367802250 | 27050 | 27100 | 27100 | 27000 | 2210 |
| 331 | 20231116 | 143500 | 12308041150 | 27100 | 27050 | 27100 | 27050 | 387 |
| 332 | 20231116 | 143400 | 12297555950 | 27100 | 27050 | 27100 | 27050 | 359 |
| 333 | 20231116 | 143300 | 12287836600 | 27050 | 27050 | 27100 | 27050 | 211 |
| 334 | 20231116 | 143200 | 12282127100 | 27100 | 27050 | 27100 | 27050 | 226 |
| 335 | 20231116 | 143100 | 12276004650 | 27050 | 27100 | 27150 | 27050 | 433 |
| 336 | 20231116 | 143000 | 12264269400 | 27150 | 27100 | 27150 | 27100 | 1098 |
| 337 | 20231116 | 142900 | 12234506800 | 27100 | 27100 | 27150 | 27100 | 1474 |
| 338 | 20231116 | 142800 | 12194557600 | 27150 | 27150 | 27150 | 27100 | 585 |
| 339 | 20231116 | 142700 | 12178677800 | 27150 | 27150 | 27150 | 27050 | 566 |
| 340 | 20231116 | 142600 | 12163341000 | 27150 | 27050 | 27150 | 27000 | 4519 |
| 341 | 20231116 | 142500 | 12040953450 | 27050 | 27000 | 27050 | 27000 | 305 |
| 342 | 20231116 | 142400 | 12032710500 | 27050 | 27050 | 27100 | 27050 | 1417 |
| 343 | 20231116 | 142300 | 11994374150 | 27050 | 27050 | 27050 | 27000 | 117 |
| 344 | 20231116 | 142200 | 11991210600 | 27050 | 27050 | 27050 | 27000 | 1386 |
| 345 | 20231116 | 142100 | 11953774200 | 27050 | 27050 | 27100 | 27050 | 280 |
| 346 | 20231116 | 142000 | 11946198300 | 27050 | 27000 | 27100 | 27000 | 1566 |
| 347 | 20231116 | 141900 | 11903849850 | 27050 | 27000 | 27050 | 27000 | 1211 |
| 348 | 20231116 | 141800 | 11871149550 | 27000 | 26950 | 27000 | 26950 | 1732 |
| 349 | 20231116 | 141700 | 11824404450 | 27000 | 26950 | 27000 | 26900 | 382 |
| 350 | 20231116 | 141600 | 11814111000 | 26950 | 26900 | 26950 | 26900 | 442 |
| 351 | 20231116 | 141500 | 11802212850 | 26950 | 26950 | 26950 | 26900 | 140 |
| 352 | 20231116 | 141400 | 11798441450 | 27000 | 27000 | 27000 | 26950 | 1399 |
| 353 | 20231116 | 141300 | 11760729150 | 26950 | 26900 | 26950 | 26900 | 768 |
| 354 | 20231116 | 141200 | 11740037150 | 26950 | 26950 | 26950 | 26850 | 264 |
| 355 | 20231116 | 141100 | 11732940500 | 26950 | 26900 | 26950 | 26850 | 463 |
| 356 | 20231116 | 141000 | 11720486450 | 26900 | 26800 | 26950 | 26800 | 846 |
| 357 | 20231116 | 140900 | 11697736500 | 26800 | 26800 | 26900 | 26800 | 898 |
| 358 | 20231116 | 140800 | 11673658700 | 26800 | 26850 | 26900 | 26800 | 4582 |
| 359 | 20231116 | 140700 | 11550790150 | 26850 | 26850 | 26900 | 26800 | 789 |
| 360 | 20231116 | 140600 | 11529611650 | 26850 | 26900 | 26950 | 26850 | 1238 |
| 361 | 20231116 | 140500 | 11496331500 | 26850 | 26850 | 26950 | 26850 | 1663 |
| 362 | 20231116 | 140400 | 11451673200 | 26850 | 26850 | 26950 | 26850 | 201 |
| 363 | 20231116 | 140300 | 11446260750 | 26900 | 26900 | 26950 | 26900 | 1417 |
| 364 | 20231116 | 140200 | 11408141150 | 26900 | 26950 | 26950 | 26900 | 779 |
| 365 | 20231116 | 140100 | 11387176200 | 26950 | 26950 | 27000 | 26900 | 477 |
| 366 | 20231116 | 140000 | 11374320700 | 26950 | 26950 | 27000 | 26950 | 922 |
| 367 | 20231116 | 135900 | 11349464650 | 26950 | 26950 | 27000 | 26950 | 246 |
| 368 | 20231116 | 135800 | 11342829150 | 26950 | 27000 | 27000 | 26950 | 462 |
| 369 | 20231116 | 135700 | 11330363300 | 27000 | 27000 | 27000 | 26950 | 500 |
| 370 | 20231116 | 135600 | 11316884050 | 27000 | 27000 | 27000 | 26950 | 245 |
| 371 | 20231116 | 135500 | 11310271550 | 26950 | 27050 | 27050 | 26950 | 147 |
| 372 | 20231116 | 135400 | 11306298950 | 27000 | 27050 | 27050 | 27000 | 445 |
| 373 | 20231116 | 135300 | 11294276050 | 27000 | 27000 | 27050 | 26950 | 334 |
| 374 | 20231116 | 135200 | 11285258750 | 27000 | 26950 | 27000 | 26950 | 477 |
| 375 | 20231116 | 135100 | 11272389850 | 27000 | 27050 | 27050 | 26950 | 705 |
| 376 | 20231116 | 135000 | 11253372350 | 27000 | 27050 | 27050 | 26950 | 382 |
| 377 | 20231116 | 134900 | 11243048300 | 27050 | 26950 | 27050 | 26950 | 839 |
| 378 | 20231116 | 134800 | 11220397100 | 26950 | 27000 | 27050 | 26950 | 754 |
| 379 | 20231116 | 134700 | 11200061150 | 27000 | 27100 | 27100 | 27000 | 731 |
| 380 | 20231116 | 134600 | 11180317900 | 27050 | 27150 | 27150 | 27050 | 2737 |
| 381 | 20231116 | 134500 | 11106141900 | 27150 | 27150 | 27150 | 27100 | 553 |
| 382 | 20231116 | 134400 | 11091133200 | 27150 | 27100 | 27200 | 27000 | 5153 |
| 383 | 20231116 | 134300 | 10951312250 | 27100 | 27050 | 27100 | 27050 | 900 |
| 384 | 20231116 | 134200 | 10926951700 | 27100 | 27050 | 27100 | 27050 | 866 |
| 385 | 20231116 | 134100 | 10903489800 | 27100 | 27100 | 27100 | 26950 | 2964 |
| 386 | 20231116 | 134000 | 10823391500 | 27100 | 27000 | 27100 | 27000 | 833 |
| 387 | 20231116 | 133900 | 10800860250 | 27050 | 27000 | 27050 | 27000 | 4929 |
| 388 | 20231116 | 133800 | 10667745050 | 27000 | 26950 | 27000 | 26950 | 576 |
| 389 | 20231116 | 133700 | 10652219900 | 26950 | 26950 | 27000 | 26900 | 1366 |
| 390 | 20231116 | 133600 | 10615403350 | 27000 | 26950 | 27000 | 26950 | 170 |
| 391 | 20231116 | 133500 | 10610814400 | 27000 | 26950 | 27000 | 26950 | 2643 |
| 392 | 20231116 | 133400 | 10539559650 | 26950 | 26850 | 26950 | 26800 | 2325 |
| 393 | 20231116 | 133300 | 10477023450 | 26850 | 26900 | 26900 | 26850 | 363 |
| 394 | 20231116 | 133200 | 10467268950 | 26900 | 26850 | 26900 | 26850 | 581 |
| 395 | 20231116 | 133100 | 10451668350 | 26850 | 26850 | 26850 | 26800 | 451 |
| 396 | 20231116 | 133000 | 10439559050 | 26850 | 26800 | 26850 | 26800 | 799 |
| 397 | 20231116 | 132900 | 10418110900 | 26850 | 26850 | 26850 | 26800 | 626 |
| 398 | 20231116 | 132800 | 10401303200 | 26850 | 26850 | 26850 | 26850 | 416 |
| 399 | 20231116 | 132700 | 10390133600 | 26800 | 26800 | 26850 | 26800 | 440 |
| 400 | 20231116 | 132600 | 10378324300 | 26850 | 26800 | 26850 | 26800 | 305 |
| 401 | 20231116 | 132500 | 10370140950 | 26800 | 26900 | 26900 | 26800 | 390 |
| 402 | 20231116 | 132400 | 10359661000 | 26900 | 26900 | 26900 | 26800 | 1662 |
| 403 | 20231116 | 132300 | 10315007500 | 26900 | 26850 | 26950 | 26850 | 2549 |
| 404 | 20231116 | 132200 | 10246476250 | 26850 | 26800 | 26850 | 26750 | 327 |
| 405 | 20231116 | 132100 | 10237715200 | 26800 | 26750 | 26800 | 26700 | 4492 |
| 406 | 20231116 | 132000 | 10117374900 | 26750 | 26750 | 26750 | 26700 | 302 |
| 407 | 20231116 | 131900 | 10109306600 | 26750 | 26750 | 26750 | 26700 | 302 |
| 408 | 20231116 | 131800 | 10101233350 | 26750 | 26750 | 26750 | 26700 | 1568 |
| 409 | 20231116 | 131700 | 10059304400 | 26700 | 26650 | 26700 | 26650 | 903 |
| 410 | 20231116 | 131600 | 10035194700 | 26650 | 26650 | 26700 | 26650 | 429 |
| 411 | 20231116 | 131500 | 10023761800 | 26650 | 26700 | 26700 | 26650 | 309 |
| 412 | 20231116 | 131400 | 10015511750 | 26700 | 26750 | 26750 | 26650 | 244 |
| 413 | 20231116 | 131300 | 10008994050 | 26750 | 26700 | 26750 | 26700 | 1648 |
| 414 | 20231116 | 131200 | 9964922850 | 26700 | 26750 | 26750 | 26700 | 186 |
| 415 | 20231116 | 131100 | 9959956600 | 26700 | 26650 | 26700 | 26650 | 105 |
| 416 | 20231116 | 131000 | 9957153500 | 26700 | 26700 | 26700 | 26700 | 200 |
| 417 | 20231116 | 130900 | 9951813500 | 26700 | 26700 | 26700 | 26700 | 386 |
| 418 | 20231116 | 130800 | 9941507300 | 26700 | 26700 | 26700 | 26700 | 717 |
| 419 | 20231116 | 130700 | 9922363400 | 26700 | 26650 | 26750 | 26650 | 2017 |
| 420 | 20231116 | 130600 | 9868505400 | 26650 | 26600 | 26650 | 26600 | 1687 |
| 421 | 20231116 | 130500 | 9823557150 | 26600 | 26550 | 26600 | 26550 | 1292 |
| 422 | 20231116 | 130400 | 9789200750 | 26550 | 26550 | 26550 | 26500 | 244 |
| 423 | 20231116 | 130300 | 9782723550 | 26550 | 26550 | 26550 | 26550 | 280 |
| 424 | 20231116 | 130200 | 9775289550 | 26550 | 26550 | 26550 | 26550 | 1672 |
| 425 | 20231116 | 130100 | 9730897950 | 26550 | 26550 | 26550 | 26550 | 278 |
| 426 | 20231116 | 130000 | 9723517050 | 26550 | 26550 | 26600 | 26550 | 457 |
| 427 | 20231116 | 125900 | 9711373850 | 26600 | 26550 | 26600 | 26550 | 309 |
| 428 | 20231116 | 125800 | 9703160800 | 26550 | 26500 | 26550 | 26500 | 654 |
| 429 | 20231116 | 125700 | 9685798350 | 26500 | 26550 | 26550 | 26500 | 1778 |
| 430 | 20231116 | 125600 | 9638609650 | 26550 | 26450 | 26550 | 26450 | 908 |
| 431 | 20231116 | 125500 | 9614549850 | 26450 | 26450 | 26500 | 26450 | 357 |
| 432 | 20231116 | 125400 | 9605092200 | 26450 | 26400 | 26450 | 26400 | 1252 |
| 433 | 20231116 | 125300 | 9571987950 | 26450 | 26450 | 26450 | 26400 | 224 |
| 434 | 20231116 | 125200 | 9566067450 | 26450 | 26450 | 26450 | 26450 | 79 |
| 435 | 20231116 | 125100 | 9563977900 | 26450 | 26450 | 26450 | 26450 | 401 |
| 436 | 20231116 | 125000 | 9553371450 | 26450 | 26400 | 26450 | 26400 | 997 |
| 437 | 20231116 | 124900 | 9527006350 | 26400 | 26350 | 26400 | 26350 | 591 |
| 438 | 20231116 | 124800 | 9511413050 | 26350 | 26400 | 26400 | 26300 | 436 |
| 439 | 20231116 | 124700 | 9499921450 | 26400 | 26400 | 26400 | 26300 | 374 |
| 440 | 20231116 | 124600 | 9490050350 | 26400 | 26250 | 26400 | 26250 | 1760 |
| 441 | 20231116 | 124500 | 9443749200 | 26200 | 26300 | 26300 | 26200 | 100 |
| 442 | 20231116 | 124400 | 9441125400 | 26300 | 26350 | 26350 | 26300 | 99 |
| 443 | 20231116 | 124300 | 9438518050 | 26350 | 26150 | 26350 | 26150 | 963 |
| 444 | 20231116 | 124200 | 9413308500 | 26150 | 26100 | 26150 | 26100 | 788 |
| 445 | 20231116 | 124100 | 9392736150 | 26050 | 26200 | 26250 | 26050 | 8497 |
| 446 | 20231116 | 124000 | 9170762150 | 26200 | 26200 | 26200 | 26150 | 666 |
| 447 | 20231116 | 123900 | 9153315200 | 26150 | 26150 | 26200 | 26150 | 523 |
| 448 | 20231116 | 123800 | 9139635400 | 26150 | 26200 | 26200 | 26150 | 1267 |
| 449 | 20231116 | 123700 | 9106460650 | 26200 | 26250 | 26250 | 26200 | 1977 |
| 450 | 20231116 | 123600 | 9054657200 | 26200 | 26350 | 26400 | 26200 | 13403 |
| 451 | 20231116 | 123500 | 8702466450 | 26400 | 26500 | 26500 | 26400 | 3444 |
| 452 | 20231116 | 123400 | 8611463350 | 26500 | 26500 | 26500 | 26450 | 115 |
| 453 | 20231116 | 123300 | 8608419150 | 26450 | 26500 | 26500 | 26450 | 242 |
| 454 | 20231116 | 123200 | 8602008950 | 26500 | 26550 | 26550 | 26500 | 1373 |
| 455 | 20231116 | 123100 | 8565624050 | 26500 | 26500 | 26550 | 26500 | 143 |
| 456 | 20231116 | 123000 | 8561832650 | 26550 | 26550 | 26550 | 26550 | 130 |
| 457 | 20231116 | 122900 | 8558381150 | 26550 | 26500 | 26550 | 26500 | 163 |
| 458 | 20231116 | 122800 | 8554060300 | 26500 | 26550 | 26550 | 26500 | 85 |
| 459 | 20231116 | 122700 | 8551803650 | 26500 | 26500 | 26500 | 26500 | 79 |
| 460 | 20231116 | 122600 | 8549710150 | 26500 | 26500 | 26500 | 26500 | 323 |
| 461 | 20231116 | 122500 | 8541150650 | 26500 | 26500 | 26500 | 26500 | 86 |
| 462 | 20231116 | 122400 | 8538871650 | 26500 | 26500 | 26500 | 26450 | 15 |
| 463 | 20231116 | 122300 | 8538474450 | 26500 | 26500 | 26500 | 26500 | 78 |
| 464 | 20231116 | 122200 | 8536407450 | 26500 | 26450 | 26500 | 26450 | 750 |
| 465 | 20231116 | 122100 | 8516567000 | 26450 | 26450 | 26450 | 26450 | 755 |
| 466 | 20231116 | 122000 | 8496597250 | 26450 | 26550 | 26550 | 26450 | 324 |
| 467 | 20231116 | 121900 | 8488012200 | 26550 | 26550 | 26550 | 26500 | 110 |
| 468 | 20231116 | 121800 | 8485094200 | 26500 | 26500 | 26500 | 26450 | 972 |
| 469 | 20231116 | 121700 | 8459336400 | 26550 | 26550 | 26550 | 26550 | 448 |
| 470 | 20231116 | 121600 | 8447442000 | 26550 | 26500 | 26550 | 26500 | 83 |
| 471 | 20231116 | 121500 | 8445238450 | 26500 | 26550 | 26550 | 26450 | 270 |
| 472 | 20231116 | 121400 | 8438084800 | 26500 | 26500 | 26500 | 26450 | 756 |
| 473 | 20231116 | 121300 | 8418051600 | 26500 | 26500 | 26500 | 26500 | 458 |
| 474 | 20231116 | 121200 | 8405914600 | 26500 | 26500 | 26500 | 26500 | 396 |
| 475 | 20231116 | 121100 | 8395420600 | 26500 | 26500 | 26550 | 26500 | 69 |
| 476 | 20231116 | 121000 | 8393590500 | 26500 | 26500 | 26500 | 26500 | 369 |
| 477 | 20231116 | 120900 | 8383812000 | 26500 | 26500 | 26550 | 26500 | 693 |
| 478 | 20231116 | 120800 | 8365444100 | 26550 | 26550 | 26550 | 26500 | 132 |
| 479 | 20231116 | 120700 | 8361943000 | 26550 | 26550 | 26550 | 26550 | 242 |
| 480 | 20231116 | 120600 | 8355517900 | 26550 | 26550 | 26550 | 26550 | 17 |
| 481 | 20231116 | 120500 | 8355066550 | 26600 | 26550 | 26600 | 26550 | 114 |
| 482 | 20231116 | 120400 | 8352038500 | 26550 | 26500 | 26550 | 26500 | 29 |
| 483 | 20231116 | 120300 | 8351268950 | 26500 | 26500 | 26500 | 26500 | 131 |
| 484 | 20231116 | 120200 | 8347797450 | 26550 | 26550 | 26600 | 26500 | 212 |
| 485 | 20231116 | 120100 | 8342171200 | 26550 | 26550 | 26550 | 26550 | 97 |
| 486 | 20231116 | 120000 | 8339595850 | 26550 | 26550 | 26550 | 26550 | 195 |
| 487 | 20231116 | 115900 | 8334418600 | 26600 | 26550 | 26600 | 26550 | 81 |
| 488 | 20231116 | 115800 | 8332266200 | 26600 | 26550 | 26600 | 26550 | 309 |
| 489 | 20231116 | 115700 | 8324060500 | 26550 | 26550 | 26600 | 26550 | 246 |
| 490 | 20231116 | 115600 | 8317527600 | 26550 | 26550 | 26550 | 26550 | 137 |
| 491 | 20231116 | 115500 | 8313890250 | 26600 | 26600 | 26600 | 26550 | 228 |
| 492 | 20231116 | 115400 | 8307827950 | 26600 | 26600 | 26650 | 26600 | 551 |
| 493 | 20231116 | 115300 | 8293169200 | 26600 | 26600 | 26600 | 26550 | 23 |
| 494 | 20231116 | 115200 | 8292557550 | 26650 | 26600 | 26650 | 26550 | 680 |
| 495 | 20231116 | 115100 | 8274468000 | 26600 | 26450 | 26600 | 26450 | 392 |
| 496 | 20231116 | 115000 | 8264067150 | 26500 | 26550 | 26550 | 26500 | 697 |
| 497 | 20231116 | 114900 | 8245592700 | 26550 | 26600 | 26600 | 26550 | 86 |
| 498 | 20231116 | 114800 | 8243307850 | 26600 | 26550 | 26600 | 26550 | 317 |
| 499 | 20231116 | 114700 | 8234888150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 500 | 20231116 | 114600 | 8234888150 | 26550 | 26600 | 26600 | 26550 | 430 |
| 501 | 20231116 | 114500 | 8223450650 | 26650 | 26600 | 26650 | 26600 | 152 |
| 502 | 20231116 | 114400 | 8219400100 | 26600 | 26600 | 26600 | 26550 | 115 |
| 503 | 20231116 | 114300 | 8216341150 | 26600 | 26550 | 26600 | 26550 | 1233 |
| 504 | 20231116 | 114200 | 8183544500 | 26550 | 26500 | 26550 | 26500 | 1835 |
| 505 | 20231116 | 114100 | 8134826200 | 26500 | 26450 | 26500 | 26450 | 38 |
| 506 | 20231116 | 114000 | 8133819250 | 26450 | 26450 | 26500 | 26450 | 164 |
| 507 | 20231116 | 113900 | 8129478900 | 26500 | 26500 | 26500 | 26450 | 682 |
| 508 | 20231116 | 113800 | 8111407750 | 26500 | 26550 | 26550 | 26500 | 509 |
| 509 | 20231116 | 113700 | 8097915350 | 26500 | 26550 | 26550 | 26500 | 217 |
| 510 | 20231116 | 113600 | 8092157550 | 26500 | 26550 | 26550 | 26500 | 565 |
| 511 | 20231116 | 113500 | 8077180750 | 26550 | 26550 | 26550 | 26500 | 296 |
| 512 | 20231116 | 113400 | 8069322100 | 26550 | 26500 | 26550 | 26500 | 575 |
| 513 | 20231116 | 113300 | 8054066100 | 26550 | 26500 | 26550 | 26500 | 129 |
| 514 | 20231116 | 113200 | 8050642650 | 26500 | 26500 | 26500 | 26500 | 616 |
| 515 | 20231116 | 113100 | 8034318650 | 26450 | 26500 | 26500 | 26450 | 188 |
| 516 | 20231116 | 113000 | 8029337250 | 26450 | 26500 | 26500 | 26450 | 318 |
| 517 | 20231116 | 112900 | 8020918550 | 26500 | 26500 | 26500 | 26500 | 338 |
| 518 | 20231116 | 112800 | 8011961550 | 26500 | 26500 | 26500 | 26500 | 123 |
| 519 | 20231116 | 112700 | 8008702050 | 26450 | 26400 | 26450 | 26400 | 246 |
| 520 | 20231116 | 112600 | 8002200150 | 26400 | 26450 | 26450 | 26400 | 124 |
| 521 | 20231116 | 112500 | 7998926000 | 26400 | 26350 | 26400 | 26350 | 1049 |
| 522 | 20231116 | 112400 | 7971260000 | 26350 | 26450 | 26450 | 26350 | 3500 |
| 523 | 20231116 | 112300 | 7878918450 | 26450 | 26500 | 26500 | 26450 | 226 |
| 524 | 20231116 | 112200 | 7872939100 | 26500 | 26400 | 26500 | 26400 | 93 |
| 525 | 20231116 | 112100 | 7870480600 | 26400 | 26450 | 26450 | 26400 | 110 |
| 526 | 20231116 | 112000 | 7867571650 | 26450 | 26450 | 26450 | 26450 | 269 |
| 527 | 20231116 | 111900 | 7860456600 | 26500 | 26450 | 26500 | 26450 | 319 |
| 528 | 20231116 | 111800 | 7852014800 | 26500 | 26550 | 26550 | 26450 | 559 |
| 529 | 20231116 | 111700 | 7837201150 | 26550 | 26550 | 26550 | 26500 | 90 |
| 530 | 20231116 | 111600 | 7834812150 | 26500 | 26450 | 26500 | 26450 | 434 |
| 531 | 20231116 | 111500 | 7823313650 | 26450 | 26500 | 26500 | 26450 | 539 |
| 532 | 20231116 | 111400 | 7809036400 | 26500 | 26450 | 26500 | 26400 | 1248 |
| 533 | 20231116 | 111300 | 7776021600 | 26400 | 26450 | 26450 | 26400 | 68 |
| 534 | 20231116 | 111200 | 7774224750 | 26450 | 26400 | 26450 | 26350 | 667 |
| 535 | 20231116 | 111100 | 7756630200 | 26400 | 26400 | 26450 | 26400 | 480 |
| 536 | 20231116 | 111000 | 7743955950 | 26400 | 26400 | 26400 | 26350 | 618 |
| 537 | 20231116 | 110900 | 7727645100 | 26400 | 26450 | 26450 | 26400 | 226 |
| 538 | 20231116 | 110800 | 7721678000 | 26400 | 26450 | 26500 | 26400 | 2222 |
| 539 | 20231116 | 110700 | 7662931550 | 26500 | 26500 | 26550 | 26500 | 1249 |
| 540 | 20231116 | 110600 | 7629830700 | 26500 | 26550 | 26550 | 26500 | 244 |
| 541 | 20231116 | 110500 | 7623362500 | 26550 | 26500 | 26550 | 26500 | 250 |
| 542 | 20231116 | 110400 | 7616733800 | 26550 | 26500 | 26550 | 26500 | 401 |
| 543 | 20231116 | 110300 | 7606097900 | 26500 | 26500 | 26550 | 26500 | 580 |
| 544 | 20231116 | 110200 | 7590725400 | 26500 | 26500 | 26500 | 26450 | 154 |
| 545 | 20231116 | 110100 | 7586644750 | 26500 | 26550 | 26550 | 26500 | 722 |
| 546 | 20231116 | 110000 | 7567508500 | 26550 | 26500 | 26550 | 26450 | 644 |
| 547 | 20231116 | 105900 | 7550436100 | 26500 | 26500 | 26500 | 26450 | 772 |
| 548 | 20231116 | 105800 | 7530014100 | 26450 | 26550 | 26550 | 26450 | 276 |
| 549 | 20231116 | 105700 | 7522711600 | 26550 | 26550 | 26550 | 26450 | 459 |
| 550 | 20231116 | 105600 | 7510527800 | 26500 | 26500 | 26600 | 26500 | 1191 |
| 551 | 20231116 | 105500 | 7478933900 | 26500 | 26600 | 26600 | 26500 | 936 |
| 552 | 20231116 | 105400 | 7454077950 | 26600 | 26450 | 26600 | 26450 | 934 |
| 553 | 20231116 | 105300 | 7429307450 | 26450 | 26450 | 26450 | 26350 | 739 |
| 554 | 20231116 | 105200 | 7409807550 | 26450 | 26400 | 26450 | 26400 | 746 |
| 555 | 20231116 | 105100 | 7390102800 | 26450 | 26400 | 26450 | 26400 | 307 |
| 556 | 20231116 | 105000 | 7381992750 | 26400 | 26400 | 26450 | 26350 | 497 |
| 557 | 20231116 | 104900 | 7368856100 | 26350 | 26400 | 26400 | 26350 | 794 |
| 558 | 20231116 | 104800 | 7347931850 | 26400 | 26450 | 26450 | 26400 | 1049 |
| 559 | 20231116 | 104700 | 7320204050 | 26450 | 26450 | 26450 | 26400 | 175 |
| 560 | 20231116 | 104600 | 7315576000 | 26400 | 26450 | 26450 | 26400 | 2455 |
| 561 | 20231116 | 104500 | 7250710100 | 26450 | 26500 | 26550 | 26450 | 2138 |
| 562 | 20231116 | 104400 | 7194116200 | 26550 | 26600 | 26650 | 26550 | 1725 |
| 563 | 20231116 | 104300 | 7148248500 | 26600 | 26500 | 26600 | 26450 | 915 |
| 564 | 20231116 | 104200 | 7123961450 | 26500 | 26450 | 26500 | 26400 | 986 |
| 565 | 20231116 | 104100 | 7097880400 | 26450 | 26350 | 26450 | 26300 | 1032 |
| 566 | 20231116 | 104000 | 7070623900 | 26350 | 26400 | 26400 | 26300 | 1611 |
| 567 | 20231116 | 103900 | 7028203700 | 26400 | 26300 | 26400 | 26300 | 800 |
| 568 | 20231116 | 103800 | 7007139500 | 26350 | 26300 | 26350 | 26250 | 5485 |
| 569 | 20231116 | 103700 | 6862921450 | 26350 | 26400 | 26400 | 26300 | 780 |
| 570 | 20231116 | 103600 | 6842355550 | 26400 | 26350 | 26400 | 26300 | 5170 |
| 571 | 20231116 | 103500 | 6706268200 | 26350 | 26350 | 26450 | 26300 | 3482 |
| 572 | 20231116 | 103400 | 6614503500 | 26300 | 26500 | 26550 | 26300 | 9273 |
| 573 | 20231116 | 103300 | 6369403800 | 26550 | 26550 | 26600 | 26500 | 2462 |
| 574 | 20231116 | 103200 | 6304065200 | 26550 | 26550 | 26600 | 26500 | 4052 |
| 575 | 20231116 | 103100 | 6196533800 | 26550 | 26700 | 26800 | 26550 | 4965 |
| 576 | 20231116 | 103000 | 6064361200 | 26700 | 26850 | 26850 | 26700 | 4577 |
| 577 | 20231116 | 102900 | 5941799350 | 26850 | 26950 | 26950 | 26850 | 1476 |
| 578 | 20231116 | 102800 | 5902113850 | 26900 | 26900 | 26950 | 26850 | 1051 |
| 579 | 20231116 | 102700 | 5873819900 | 26900 | 26750 | 26950 | 26750 | 1934 |
| 580 | 20231116 | 102600 | 5821789800 | 26750 | 26750 | 26850 | 26750 | 2656 |
| 581 | 20231116 | 102500 | 5750604400 | 26800 | 26750 | 26800 | 26700 | 1182 |
| 582 | 20231116 | 102400 | 5718974200 | 26750 | 26700 | 26750 | 26650 | 5010 |
| 583 | 20231116 | 102300 | 5585252700 | 26700 | 26800 | 26850 | 26700 | 5812 |
| 584 | 20231116 | 102200 | 5429664950 | 26850 | 26850 | 26900 | 26800 | 851 |
| 585 | 20231116 | 102100 | 5406837150 | 26850 | 26800 | 26850 | 26800 | 1705 |
| 586 | 20231116 | 102000 | 5361092650 | 26800 | 26900 | 26900 | 26800 | 2666 |
| 587 | 20231116 | 101900 | 5289493000 | 26900 | 26900 | 26950 | 26850 | 3787 |
| 588 | 20231116 | 101800 | 5187714850 | 26900 | 26950 | 26950 | 26850 | 5187 |
| 589 | 20231116 | 101700 | 5048165350 | 26950 | 27000 | 27050 | 26950 | 2795 |
| 590 | 20231116 | 101600 | 4972709450 | 27050 | 27200 | 27200 | 27000 | 3267 |
| 591 | 20231116 | 101500 | 4884012500 | 27200 | 27050 | 27250 | 26950 | 2215 |
| 592 | 20231116 | 101400 | 4823763500 | 27100 | 27000 | 27100 | 26900 | 2309 |
| 593 | 20231116 | 101300 | 4761419500 | 26950 | 26900 | 27050 | 26900 | 3809 |
| 594 | 20231116 | 101200 | 4658746700 | 27000 | 27250 | 27250 | 26900 | 10850 |
| 595 | 20231116 | 101100 | 4365835850 | 27250 | 27000 | 27350 | 27000 | 3557 |
| 596 | 20231116 | 101000 | 4269296550 | 27000 | 27250 | 27250 | 26950 | 6593 |
| 597 | 20231116 | 100900 | 4090896200 | 27250 | 27300 | 27350 | 27150 | 5681 |
| 598 | 20231116 | 100800 | 3935956400 | 27250 | 27000 | 27250 | 26950 | 6365 |
| 599 | 20231116 | 100700 | 3763599000 | 27000 | 27350 | 27350 | 26950 | 8872 |
| 600 | 20231116 | 100600 | 3522789350 | 27350 | 27450 | 27600 | 27300 | 22180 |
| 601 | 20231116 | 100500 | 2914371500 | 27500 | 27100 | 27550 | 27050 | 28093 |
| 602 | 20231116 | 100400 | 2146231150 | 27100 | 27000 | 27100 | 26900 | 7543 |
| 603 | 20231116 | 100300 | 1942664450 | 26950 | 27000 | 27050 | 26900 | 7325 |
| 604 | 20231116 | 100200 | 1745084900 | 27050 | 26900 | 27050 | 26850 | 9701 |
| 605 | 20231116 | 100100 | 1483706650 | 26900 | 27050 | 27050 | 26850 | 11567 |
| 606 | 20231116 | 100000 | 1172435100 | 27050 | 27250 | 27300 | 26950 | 43060 |