33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 3 | 20231116 | 201000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 4 | 20231116 | 200900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 5 | 20231116 | 200800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 6 | 20231116 | 200700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 7 | 20231116 | 200600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 8 | 20231116 | 200500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 9 | 20231116 | 200400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 10 | 20231116 | 200300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 11 | 20231116 | 200200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 12 | 20231116 | 200100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 13 | 20231116 | 200000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 14 | 20231116 | 195900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 15 | 20231116 | 195800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 16 | 20231116 | 195700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 17 | 20231116 | 195600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 18 | 20231116 | 195500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 19 | 20231116 | 195400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 20 | 20231116 | 195300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 21 | 20231116 | 195200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 22 | 20231116 | 195100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 23 | 20231116 | 195000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 24 | 20231116 | 194900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 25 | 20231116 | 194800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 26 | 20231116 | 194700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 27 | 20231116 | 194600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 28 | 20231116 | 194500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 29 | 20231116 | 194400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 30 | 20231116 | 194300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 31 | 20231116 | 194200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 32 | 20231116 | 194100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 33 | 20231116 | 194000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 34 | 20231116 | 193900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 35 | 20231116 | 193800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 36 | 20231116 | 193700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 37 | 20231116 | 193600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 38 | 20231116 | 193500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 39 | 20231116 | 193400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 40 | 20231116 | 193300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 41 | 20231116 | 193200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 42 | 20231116 | 193100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 43 | 20231116 | 193000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 44 | 20231116 | 192900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 45 | 20231116 | 192800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 46 | 20231116 | 192700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 47 | 20231116 | 192600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 48 | 20231116 | 192500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 49 | 20231116 | 192400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 50 | 20231116 | 192300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 51 | 20231116 | 192200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 52 | 20231116 | 192100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 53 | 20231116 | 192000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 54 | 20231116 | 191900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 55 | 20231116 | 191800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 56 | 20231116 | 191700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 57 | 20231116 | 191600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 58 | 20231116 | 191500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 59 | 20231116 | 191400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 60 | 20231116 | 191300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 61 | 20231116 | 191200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 62 | 20231116 | 191100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 63 | 20231116 | 191000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 64 | 20231116 | 190900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 65 | 20231116 | 190800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 66 | 20231116 | 190700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 67 | 20231116 | 190600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 68 | 20231116 | 190500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 69 | 20231116 | 190400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 70 | 20231116 | 190300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 71 | 20231116 | 190200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 72 | 20231116 | 190100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 73 | 20231116 | 190000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 74 | 20231116 | 185900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 75 | 20231116 | 185800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 76 | 20231116 | 185700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 77 | 20231116 | 185600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 78 | 20231116 | 185500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 79 | 20231116 | 185400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 80 | 20231116 | 185300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 81 | 20231116 | 185200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 82 | 20231116 | 185100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 83 | 20231116 | 185000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 84 | 20231116 | 184900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 85 | 20231116 | 184800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 86 | 20231116 | 184700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 87 | 20231116 | 184600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 88 | 20231116 | 184500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 89 | 20231116 | 184400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 90 | 20231116 | 184300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 91 | 20231116 | 184200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 92 | 20231116 | 184100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 93 | 20231116 | 184000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 94 | 20231116 | 183900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 95 | 20231116 | 183800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 96 | 20231116 | 183700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 97 | 20231116 | 183600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 98 | 20231116 | 183500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 99 | 20231116 | 183400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 100 | 20231116 | 183300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 101 | 20231116 | 183200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 102 | 20231116 | 183100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 103 | 20231116 | 183000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 104 | 20231116 | 182900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 105 | 20231116 | 182800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 106 | 20231116 | 182700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 107 | 20231116 | 182600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 108 | 20231116 | 182500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 109 | 20231116 | 182400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 110 | 20231116 | 182300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 111 | 20231116 | 182200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 112 | 20231116 | 182100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 113 | 20231116 | 182000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 114 | 20231116 | 181900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 115 | 20231116 | 181800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 116 | 20231116 | 181700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 117 | 20231116 | 181600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 118 | 20231116 | 181500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 119 | 20231116 | 181400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 120 | 20231116 | 181300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 121 | 20231116 | 181200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 122 | 20231116 | 181100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 123 | 20231116 | 181000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 124 | 20231116 | 180900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 125 | 20231116 | 180800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 126 | 20231116 | 180700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 127 | 20231116 | 180600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 128 | 20231116 | 180500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 129 | 20231116 | 180400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 130 | 20231116 | 180300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 131 | 20231116 | 180200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 132 | 20231116 | 180100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 133 | 20231116 | 180000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 134 | 20231116 | 175900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 135 | 20231116 | 175800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 136 | 20231116 | 175700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 137 | 20231116 | 175600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 138 | 20231116 | 175500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 139 | 20231116 | 175400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 140 | 20231116 | 175300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 141 | 20231116 | 175200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 142 | 20231116 | 175100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 143 | 20231116 | 175000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 144 | 20231116 | 174900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 145 | 20231116 | 174800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 146 | 20231116 | 174700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 147 | 20231116 | 174600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 148 | 20231116 | 174500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 149 | 20231116 | 174400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 150 | 20231116 | 174300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 151 | 20231116 | 174200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 152 | 20231116 | 174100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 153 | 20231116 | 174000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 154 | 20231116 | 173900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 155 | 20231116 | 173800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 156 | 20231116 | 173700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 157 | 20231116 | 173600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 158 | 20231116 | 173500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 159 | 20231116 | 173400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 160 | 20231116 | 173300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 161 | 20231116 | 173200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 162 | 20231116 | 173100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 163 | 20231116 | 173000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 164 | 20231116 | 172900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 165 | 20231116 | 172800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 166 | 20231116 | 172700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 167 | 20231116 | 172600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 168 | 20231116 | 172500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 169 | 20231116 | 172400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 170 | 20231116 | 172300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 171 | 20231116 | 172200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 172 | 20231116 | 172100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 173 | 20231116 | 172000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 174 | 20231116 | 171900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 175 | 20231116 | 171800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 176 | 20231116 | 171700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 177 | 20231116 | 171600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 178 | 20231116 | 171500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 179 | 20231116 | 171400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 180 | 20231116 | 171300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 181 | 20231116 | 171200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 182 | 20231116 | 171100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 183 | 20231116 | 171000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 184 | 20231116 | 170900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 185 | 20231116 | 170800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 186 | 20231116 | 170700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20231116 | 170600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20231116 | 170500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20231116 | 170400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20231116 | 170300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20231116 | 170200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20231116 | 170100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20231116 | 170000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20231116 | 165900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20231116 | 165800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20231116 | 165700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20231116 | 165600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20231116 | 165500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20231116 | 165400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20231116 | 165300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20231116 | 165200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 202 | 20231116 | 165100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 203 | 20231116 | 165000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 204 | 20231116 | 164900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 205 | 20231116 | 164800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20231116 | 164700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20231116 | 164600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20231116 | 164500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20231116 | 164400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20231116 | 164300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20231116 | 164200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20231116 | 164100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 213 | 20231116 | 164000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 214 | 20231116 | 163900 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20231116 | 163800 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 216 | 20231116 | 163700 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 217 | 20231116 | 163600 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 218 | 20231116 | 163500 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 219 | 20231116 | 163400 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 220 | 20231116 | 163300 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 221 | 20231116 | 163200 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 222 | 20231116 | 163100 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 223 | 20231116 | 163000 | 23255808000 | 50300 | 50300 | 50300 | 50300 | 6062 |
| 224 | 20231116 | 162900 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 225 | 20231116 | 162800 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 226 | 20231116 | 162700 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 227 | 20231116 | 162600 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 228 | 20231116 | 162500 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 229 | 20231116 | 162400 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 230 | 20231116 | 162300 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 231 | 20231116 | 162200 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 232 | 20231116 | 162100 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 233 | 20231116 | 162000 | 22950889400 | 50500 | 50500 | 50500 | 50500 | 0 |
| 234 | 20231116 | 161900 | 22950889400 | 50500 | 50500 | 50500 | 50400 | 836 |
| 235 | 20231116 | 161800 | 22908737700 | 50500 | 51000 | 51000 | 50400 | 1066 |
| 236 | 20231116 | 161700 | 22854665600 | 51000 | 51100 | 51200 | 50900 | 352 |
| 237 | 20231116 | 161600 | 22836676700 | 51000 | 51100 | 51200 | 51000 | 734 |
| 238 | 20231116 | 161500 | 22799130200 | 51100 | 51200 | 51300 | 51000 | 1396 |
| 239 | 20231116 | 161400 | 22727677800 | 51200 | 51200 | 51300 | 51100 | 599 |
| 240 | 20231116 | 161300 | 22696971400 | 51100 | 51000 | 51300 | 51000 | 1134 |
| 241 | 20231116 | 161200 | 22638944800 | 51000 | 51100 | 51200 | 51000 | 2096 |
| 242 | 20231116 | 161100 | 22531664200 | 51000 | 51100 | 51200 | 51000 | 841 |
| 243 | 20231116 | 161000 | 22488658800 | 51000 | 51200 | 51200 | 51000 | 748 |
| 244 | 20231116 | 160900 | 22450442700 | 51200 | 50900 | 51200 | 50900 | 1269 |
| 245 | 20231116 | 160800 | 22385608900 | 51000 | 51000 | 51100 | 50800 | 932 |
| 246 | 20231116 | 160700 | 22338131200 | 50900 | 51100 | 51200 | 50900 | 1286 |
| 247 | 20231116 | 160600 | 22272383200 | 51100 | 50900 | 51100 | 50800 | 1671 |
| 248 | 20231116 | 160500 | 22187127100 | 50800 | 50800 | 51000 | 50800 | 1094 |
| 249 | 20231116 | 160400 | 22131447100 | 50800 | 50800 | 50900 | 50700 | 1413 |
| 250 | 20231116 | 160300 | 22059678100 | 50700 | 50500 | 50800 | 50500 | 618 |
| 251 | 20231116 | 160200 | 22028356500 | 50400 | 50400 | 50600 | 50400 | 599 |
| 252 | 20231116 | 160100 | 21998104500 | 50500 | 50400 | 50500 | 50300 | 1090 |
| 253 | 20231116 | 160000 | 21943145800 | 50400 | 50200 | 50700 | 50100 | 4147 |
| 254 | 20231116 | 155900 | 21734693700 | 50200 | 50500 | 50600 | 50100 | 2789 |
| 255 | 20231116 | 155800 | 21594426100 | 50500 | 50800 | 50900 | 50100 | 2857 |
| 256 | 20231116 | 155700 | 21450109600 | 50900 | 50900 | 51000 | 50700 | 1566 |
| 257 | 20231116 | 155600 | 21370323900 | 50900 | 50700 | 51000 | 50600 | 1383 |
| 258 | 20231116 | 155500 | 21300032600 | 50700 | 51000 | 51000 | 50700 | 856 |
| 259 | 20231116 | 155400 | 21256500700 | 50900 | 51100 | 51100 | 50800 | 2211 |
| 260 | 20231116 | 155300 | 21143876500 | 51100 | 51500 | 51500 | 51100 | 4201 |
| 261 | 20231116 | 155200 | 20928633800 | 51500 | 51400 | 51700 | 51400 | 2034 |
| 262 | 20231116 | 155100 | 20823800400 | 51500 | 51500 | 51700 | 51300 | 3353 |
| 263 | 20231116 | 155000 | 20650953100 | 51400 | 51500 | 51500 | 51300 | 2296 |
| 264 | 20231116 | 154900 | 20532852200 | 51500 | 51300 | 51500 | 51100 | 2944 |
| 265 | 20231116 | 154800 | 20381632800 | 51200 | 51300 | 51400 | 51100 | 3118 |
| 266 | 20231116 | 154700 | 20221878700 | 51200 | 51200 | 51200 | 51100 | 1064 |
| 267 | 20231116 | 154600 | 20167433700 | 51200 | 51100 | 51200 | 51000 | 1500 |
| 268 | 20231116 | 154500 | 20090686000 | 51100 | 50900 | 51100 | 50900 | 2444 |
| 269 | 20231116 | 154400 | 19965926000 | 50900 | 50900 | 51000 | 50900 | 1191 |
| 270 | 20231116 | 154300 | 19905224200 | 50900 | 50800 | 51000 | 50800 | 1329 |
| 271 | 20231116 | 154200 | 19837595200 | 50800 | 50900 | 51000 | 50800 | 1826 |
| 272 | 20231116 | 154100 | 19744586300 | 50800 | 50900 | 51000 | 50800 | 1669 |
| 273 | 20231116 | 154000 | 19659620500 | 50800 | 50900 | 50900 | 50800 | 1142 |
| 274 | 20231116 | 153900 | 19601507400 | 50800 | 50900 | 50900 | 50800 | 2107 |
| 275 | 20231116 | 153800 | 19494325100 | 50900 | 50800 | 50900 | 50700 | 1524 |
| 276 | 20231116 | 153700 | 19416818400 | 50800 | 50700 | 50800 | 50700 | 1890 |
| 277 | 20231116 | 153600 | 19320812700 | 50700 | 50500 | 50800 | 50500 | 2338 |
| 278 | 20231116 | 153500 | 19202254600 | 50400 | 50500 | 50600 | 50400 | 625 |
| 279 | 20231116 | 153400 | 19170664100 | 50500 | 50500 | 50600 | 50300 | 778 |
| 280 | 20231116 | 153300 | 19131347700 | 50500 | 50500 | 50700 | 50400 | 1238 |
| 281 | 20231116 | 153200 | 19068720600 | 50500 | 50400 | 50600 | 50400 | 711 |
| 282 | 20231116 | 153100 | 19032826400 | 50400 | 50600 | 50600 | 50400 | 1230 |
| 283 | 20231116 | 153000 | 18970647700 | 50600 | 50500 | 50600 | 50500 | 1904 |
| 284 | 20231116 | 152900 | 18874326400 | 50500 | 50400 | 50600 | 50400 | 1058 |
| 285 | 20231116 | 152800 | 18820884800 | 50500 | 50500 | 50500 | 50400 | 1308 |
| 286 | 20231116 | 152700 | 18754860900 | 50500 | 50400 | 50500 | 50400 | 1552 |
| 287 | 20231116 | 152600 | 18676517700 | 50500 | 50400 | 50500 | 50400 | 1494 |
| 288 | 20231116 | 152500 | 18601118300 | 50400 | 50300 | 50500 | 50300 | 1038 |
| 289 | 20231116 | 152400 | 18548800200 | 50300 | 50300 | 50500 | 50300 | 1500 |
| 290 | 20231116 | 152300 | 18473225500 | 50400 | 50300 | 50400 | 50300 | 1275 |
| 291 | 20231116 | 152200 | 18409007400 | 50300 | 50400 | 50400 | 50300 | 1344 |
| 292 | 20231116 | 152100 | 18341291800 | 50300 | 50200 | 50400 | 50200 | 1846 |
| 293 | 20231116 | 152000 | 18248472100 | 50300 | 50200 | 50300 | 50100 | 1590 |
| 294 | 20231116 | 151900 | 18168625400 | 50200 | 50200 | 50300 | 50000 | 2125 |
| 295 | 20231116 | 151800 | 18061941700 | 50200 | 49900 | 50300 | 49900 | 7327 |
| 296 | 20231116 | 151700 | 17694553200 | 49900 | 49850 | 49950 | 49800 | 1279 |
| 297 | 20231116 | 151600 | 17630754350 | 49900 | 49950 | 50000 | 49850 | 738 |
| 298 | 20231116 | 151500 | 17593924400 | 50000 | 49900 | 50000 | 49850 | 1849 |
| 299 | 20231116 | 151400 | 17501562100 | 49850 | 49800 | 49850 | 49800 | 1465 |
| 300 | 20231116 | 151300 | 17428541150 | 49800 | 49800 | 49850 | 49750 | 1249 |
| 301 | 20231116 | 151200 | 17366336100 | 49750 | 49850 | 49900 | 49650 | 1841 |
| 302 | 20231116 | 151100 | 17274734500 | 49850 | 49650 | 49850 | 49550 | 1348 |
| 303 | 20231116 | 151000 | 17207683900 | 49650 | 49700 | 49800 | 49600 | 1277 |
| 304 | 20231116 | 150900 | 17144207600 | 49750 | 49450 | 49750 | 49450 | 840 |
| 305 | 20231116 | 150800 | 17102508850 | 49500 | 49300 | 49500 | 49150 | 2245 |
| 306 | 20231116 | 150700 | 16991742750 | 49300 | 49450 | 49450 | 49150 | 1705 |
| 307 | 20231116 | 150600 | 16907737150 | 49450 | 49400 | 49500 | 49300 | 1787 |
| 308 | 20231116 | 150500 | 16819485450 | 49400 | 49500 | 49550 | 49250 | 2899 |
| 309 | 20231116 | 150400 | 16676285750 | 49500 | 49600 | 49700 | 49450 | 4474 |
| 310 | 20231116 | 150300 | 16454602400 | 49600 | 49650 | 49750 | 49550 | 1382 |
| 311 | 20231116 | 150200 | 16385986600 | 49700 | 49900 | 49950 | 49700 | 408 |
| 312 | 20231116 | 150100 | 16365677200 | 49900 | 49950 | 49950 | 49850 | 844 |
| 313 | 20231116 | 150000 | 16323529600 | 49950 | 49750 | 50000 | 49700 | 1040 |
| 314 | 20231116 | 145900 | 16271608300 | 49700 | 49700 | 49750 | 49650 | 2388 |
| 315 | 20231116 | 145800 | 16152950100 | 49700 | 49950 | 49950 | 49650 | 1275 |
| 316 | 20231116 | 145700 | 16089439400 | 49950 | 49950 | 50000 | 49850 | 1528 |
| 317 | 20231116 | 145600 | 16013133450 | 49950 | 50000 | 50100 | 49900 | 2283 |
| 318 | 20231116 | 145500 | 15898978800 | 50000 | 50000 | 50100 | 50000 | 1274 |
| 319 | 20231116 | 145400 | 15835154800 | 50000 | 50000 | 50200 | 50000 | 3577 |
| 320 | 20231116 | 145300 | 15655898500 | 50100 | 50000 | 50100 | 50000 | 922 |
| 321 | 20231116 | 145200 | 15609732900 | 50000 | 49900 | 50100 | 49900 | 3844 |
| 322 | 20231116 | 145100 | 15417529100 | 49950 | 49950 | 50000 | 49900 | 929 |
| 323 | 20231116 | 145000 | 15371110550 | 49950 | 49950 | 50000 | 49900 | 1543 |
| 324 | 20231116 | 144900 | 15294008950 | 49950 | 49850 | 50000 | 49800 | 2437 |
| 325 | 20231116 | 144800 | 15172285650 | 49800 | 49800 | 49950 | 49800 | 1718 |
| 326 | 20231116 | 144700 | 15086590650 | 49850 | 49900 | 49900 | 49800 | 986 |
| 327 | 20231116 | 144600 | 15037429750 | 49950 | 49750 | 49950 | 49750 | 2534 |
| 328 | 20231116 | 144500 | 14911015000 | 49750 | 49800 | 49850 | 49700 | 1704 |
| 329 | 20231116 | 144400 | 14826158850 | 49800 | 49850 | 49850 | 49650 | 2278 |
| 330 | 20231116 | 144300 | 14712896900 | 49800 | 49900 | 49900 | 49700 | 2088 |
| 331 | 20231116 | 144200 | 14608914900 | 49900 | 49900 | 50000 | 49850 | 2164 |
| 332 | 20231116 | 144100 | 14500907900 | 49900 | 50100 | 50100 | 49900 | 1294 |
| 333 | 20231116 | 144000 | 14436256900 | 50000 | 49800 | 50100 | 49700 | 3288 |
| 334 | 20231116 | 143900 | 14272135450 | 49800 | 49950 | 50000 | 49800 | 4291 |
| 335 | 20231116 | 143800 | 14058081800 | 50000 | 49900 | 50100 | 49900 | 1924 |
| 336 | 20231116 | 143700 | 13961868950 | 49900 | 50100 | 50200 | 49850 | 2229 |
| 337 | 20231116 | 143600 | 13850311600 | 50200 | 50100 | 50300 | 49950 | 3868 |
| 338 | 20231116 | 143500 | 13656561600 | 50100 | 50000 | 50900 | 49950 | 16613 |
| 339 | 20231116 | 143400 | 12819517050 | 50000 | 49750 | 50000 | 49700 | 11185 |
| 340 | 20231116 | 143300 | 12262317250 | 49700 | 49350 | 49750 | 49350 | 4875 |
| 341 | 20231116 | 143200 | 12020526200 | 49350 | 49500 | 49500 | 49350 | 3172 |
| 342 | 20231116 | 143100 | 11863736500 | 49500 | 49600 | 49600 | 49450 | 1607 |
| 343 | 20231116 | 143000 | 11784137550 | 49600 | 49500 | 49700 | 49500 | 3653 |
| 344 | 20231116 | 142900 | 11602865350 | 49550 | 49600 | 49600 | 49450 | 2663 |
| 345 | 20231116 | 142800 | 11470954700 | 49600 | 49750 | 49750 | 49550 | 4691 |
| 346 | 20231116 | 142700 | 11238011750 | 49750 | 49800 | 49800 | 49550 | 10635 |
| 347 | 20231116 | 142600 | 10708896750 | 49800 | 49800 | 49800 | 49800 | 0 |
| 348 | 20231116 | 142500 | 10708896750 | 49800 | 49800 | 49800 | 49800 | 0 |
| 349 | 20231116 | 142400 | 10708896750 | 49800 | 49550 | 49800 | 49550 | 7005 |
| 350 | 20231116 | 142300 | 10360646700 | 49550 | 49500 | 49550 | 49400 | 4355 |
| 351 | 20231116 | 142200 | 10145090450 | 49550 | 49400 | 49550 | 49350 | 10779 |
| 352 | 20231116 | 142100 | 9612280050 | 49350 | 49100 | 49400 | 49050 | 7457 |
| 353 | 20231116 | 142000 | 9244897650 | 49050 | 48850 | 49100 | 48800 | 4820 |
| 354 | 20231116 | 141900 | 9008769450 | 48850 | 48750 | 48950 | 48650 | 5921 |
| 355 | 20231116 | 141800 | 8719783850 | 48800 | 48800 | 48900 | 48750 | 2200 |
| 356 | 20231116 | 141700 | 8612369400 | 48800 | 48700 | 48800 | 48650 | 656 |
| 357 | 20231116 | 141600 | 8580381400 | 48750 | 48800 | 48850 | 48650 | 3123 |
| 358 | 20231116 | 141500 | 8428006000 | 48800 | 48800 | 48850 | 48700 | 2222 |
| 359 | 20231116 | 141400 | 8319646500 | 48800 | 48650 | 48800 | 48600 | 3036 |
| 360 | 20231116 | 141300 | 8171652350 | 48600 | 48600 | 48700 | 48400 | 2138 |
| 361 | 20231116 | 141200 | 8067795100 | 48600 | 48050 | 48600 | 48050 | 8139 |
| 362 | 20231116 | 141100 | 7674479950 | 48050 | 47950 | 48100 | 47900 | 2380 |
| 363 | 20231116 | 141000 | 7560219250 | 48000 | 48000 | 48050 | 47900 | 845 |
| 364 | 20231116 | 140900 | 7519661000 | 47950 | 47900 | 48050 | 47900 | 2344 |
| 365 | 20231116 | 140800 | 7407159700 | 48000 | 48200 | 48250 | 47850 | 4878 |
| 366 | 20231116 | 140700 | 7172518850 | 48150 | 48100 | 48150 | 48000 | 1428 |
| 367 | 20231116 | 140600 | 7103850700 | 48100 | 47950 | 48100 | 47950 | 3978 |
| 368 | 20231116 | 140500 | 6912921650 | 47950 | 47850 | 47950 | 47800 | 1376 |
| 369 | 20231116 | 140400 | 6847046100 | 47850 | 47700 | 47850 | 47700 | 1724 |
| 370 | 20231116 | 140300 | 6764668850 | 47650 | 47550 | 47700 | 47550 | 1034 |
| 371 | 20231116 | 140200 | 6715402300 | 47550 | 47650 | 47700 | 47550 | 848 |
| 372 | 20231116 | 140100 | 6675014500 | 47600 | 47450 | 47600 | 47400 | 2323 |
| 373 | 20231116 | 140000 | 6564651250 | 47450 | 47500 | 47500 | 47450 | 2166 |
| 374 | 20231116 | 135900 | 6461789200 | 47500 | 47200 | 47500 | 47200 | 3388 |
| 375 | 20231116 | 135800 | 6301172450 | 47250 | 47100 | 47250 | 47100 | 3137 |
| 376 | 20231116 | 135700 | 6153208600 | 47050 | 47000 | 47150 | 46950 | 6134 |
| 377 | 20231116 | 135600 | 5864764550 | 47000 | 46750 | 47000 | 46700 | 4166 |
| 378 | 20231116 | 135500 | 5669715000 | 46700 | 46750 | 46750 | 46650 | 1080 |
| 379 | 20231116 | 135400 | 5619254150 | 46750 | 46700 | 46750 | 46700 | 166 |
| 380 | 20231116 | 135300 | 5611498100 | 46700 | 46650 | 46700 | 46650 | 2092 |
| 381 | 20231116 | 135200 | 5513844300 | 46650 | 46600 | 46650 | 46550 | 671 |
| 382 | 20231116 | 135100 | 5482574300 | 46600 | 46500 | 46600 | 46500 | 162 |
| 383 | 20231116 | 135000 | 5475026050 | 46600 | 46400 | 46600 | 46400 | 1231 |
| 384 | 20231116 | 134900 | 5417772850 | 46450 | 46350 | 46450 | 46350 | 518 |
| 385 | 20231116 | 134800 | 5393739750 | 46400 | 46450 | 46450 | 46350 | 104 |
| 386 | 20231116 | 134700 | 5388919000 | 46400 | 46500 | 46500 | 46400 | 56 |
| 387 | 20231116 | 134600 | 5386316850 | 46500 | 46400 | 46500 | 46400 | 1535 |
| 388 | 20231116 | 134500 | 5314976200 | 46300 | 46400 | 46400 | 46300 | 66 |
| 389 | 20231116 | 134400 | 5311916050 | 46300 | 46300 | 46350 | 46300 | 325 |
| 390 | 20231116 | 134300 | 5296861100 | 46350 | 46300 | 46350 | 46300 | 123 |
| 391 | 20231116 | 134200 | 5291166150 | 46300 | 46200 | 46300 | 46200 | 1048 |
| 392 | 20231116 | 134100 | 5242735400 | 46200 | 46200 | 46200 | 46200 | 40 |
| 393 | 20231116 | 134000 | 5240887400 | 46200 | 46200 | 46200 | 46200 | 395 |
| 394 | 20231116 | 133900 | 5222638400 | 46200 | 46150 | 46200 | 46150 | 240 |
| 395 | 20231116 | 133800 | 5211562250 | 46050 | 46150 | 46150 | 46050 | 10 |
| 396 | 20231116 | 133700 | 5211101450 | 46100 | 46100 | 46100 | 46100 | 108 |
| 397 | 20231116 | 133600 | 5206122650 | 46100 | 46100 | 46100 | 46100 | 3 |
| 398 | 20231116 | 133500 | 5205984350 | 46050 | 46050 | 46050 | 46050 | 22 |
| 399 | 20231116 | 133400 | 5204971250 | 46050 | 46050 | 46050 | 46050 | 14 |
| 400 | 20231116 | 133300 | 5204326550 | 46050 | 46000 | 46050 | 46000 | 43 |
| 401 | 20231116 | 133200 | 5202347400 | 46000 | 46000 | 46000 | 46000 | 166 |
| 402 | 20231116 | 133100 | 5194711400 | 46000 | 45950 | 46000 | 45950 | 3 |
| 403 | 20231116 | 133000 | 5194573450 | 46000 | 46000 | 46000 | 45950 | 83 |
| 404 | 20231116 | 132900 | 5190756700 | 46000 | 46000 | 46050 | 46000 | 11 |
| 405 | 20231116 | 132800 | 5190250650 | 46050 | 46000 | 46050 | 45950 | 32 |
| 406 | 20231116 | 132700 | 5188779600 | 45950 | 46050 | 46050 | 45950 | 537 |
| 407 | 20231116 | 132600 | 5164096750 | 46050 | 46000 | 46050 | 46000 | 14 |
| 408 | 20231116 | 132500 | 5163452650 | 46000 | 46000 | 46050 | 46000 | 418 |
| 409 | 20231116 | 132400 | 5144214800 | 46000 | 46000 | 46050 | 46000 | 812 |
| 410 | 20231116 | 132300 | 5106862050 | 45950 | 45950 | 45950 | 45950 | 4 |
| 411 | 20231116 | 132200 | 5106678250 | 45950 | 45950 | 45950 | 45950 | 371 |
| 412 | 20231116 | 132100 | 5089630800 | 46000 | 45900 | 46000 | 45900 | 100 |
| 413 | 20231116 | 132000 | 5085036450 | 46000 | 45950 | 46000 | 45950 | 3 |
| 414 | 20231116 | 131900 | 5084898500 | 45950 | 45950 | 46000 | 45850 | 196 |
| 415 | 20231116 | 131800 | 5075892300 | 45900 | 45750 | 45900 | 45750 | 216 |
| 416 | 20231116 | 131700 | 5065980850 | 45850 | 45800 | 45850 | 45800 | 270 |
| 417 | 20231116 | 131600 | 5053603000 | 45750 | 45800 | 45800 | 45700 | 73 |
| 418 | 20231116 | 131500 | 5050263400 | 45750 | 45700 | 45800 | 45600 | 940 |
| 419 | 20231116 | 131400 | 5007348900 | 45700 | 45700 | 45700 | 45700 | 3 |
| 420 | 20231116 | 131300 | 5007211800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 421 | 20231116 | 131200 | 5007211800 | 45800 | 45700 | 45800 | 45700 | 26 |
| 422 | 20231116 | 131100 | 5006021350 | 45700 | 45750 | 45750 | 45700 | 23 |
| 423 | 20231116 | 131000 | 5004969600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 424 | 20231116 | 130900 | 5004969600 | 45800 | 45800 | 45800 | 45800 | 11 |
| 425 | 20231116 | 130800 | 5004465800 | 45800 | 45850 | 45850 | 45800 | 27 |
| 426 | 20231116 | 130700 | 5003228400 | 45750 | 45750 | 45750 | 45700 | 57 |
| 427 | 20231116 | 130600 | 5000620700 | 45700 | 45750 | 45750 | 45700 | 64 |
| 428 | 20231116 | 130500 | 4997694100 | 45750 | 45700 | 45750 | 45700 | 28 |
| 429 | 20231116 | 130400 | 4996413900 | 45700 | 45800 | 45800 | 45700 | 72 |
| 430 | 20231116 | 130300 | 4993119800 | 45800 | 45800 | 45800 | 45800 | 2 |
| 431 | 20231116 | 130200 | 4993028200 | 45750 | 45850 | 45850 | 45750 | 788 |
| 432 | 20231116 | 130100 | 4956928300 | 45900 | 45900 | 45900 | 45900 | 7 |
| 433 | 20231116 | 130000 | 4956607000 | 45900 | 45850 | 45900 | 45850 | 240 |
| 434 | 20231116 | 125900 | 4945600450 | 45750 | 45750 | 45750 | 45750 | 3 |
| 435 | 20231116 | 125800 | 4945463200 | 45900 | 45700 | 45900 | 45700 | 488 |
| 436 | 20231116 | 125700 | 4923161400 | 45700 | 45700 | 45700 | 45700 | 188 |
| 437 | 20231116 | 125600 | 4914569800 | 45700 | 45700 | 45700 | 45650 | 24 |
| 438 | 20231116 | 125500 | 4913473350 | 45650 | 45650 | 45650 | 45650 | 1 |
| 439 | 20231116 | 125400 | 4913427700 | 45650 | 45650 | 45700 | 45650 | 216 |
| 440 | 20231116 | 125300 | 4903557550 | 45650 | 45750 | 45750 | 45650 | 636 |
| 441 | 20231116 | 125200 | 4874470950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 442 | 20231116 | 125100 | 4874470950 | 45750 | 45800 | 45800 | 45750 | 193 |
| 443 | 20231116 | 125000 | 4865635000 | 45850 | 45850 | 45850 | 45850 | 22 |
| 444 | 20231116 | 124900 | 4864626300 | 45850 | 45850 | 45850 | 45850 | 35 |
| 445 | 20231116 | 124800 | 4863021550 | 45850 | 45850 | 45850 | 45850 | 0 |
| 446 | 20231116 | 124700 | 4863021550 | 45850 | 45900 | 45900 | 45850 | 2 |
| 447 | 20231116 | 124600 | 4862929800 | 45900 | 45800 | 45900 | 45800 | 66 |
| 448 | 20231116 | 124500 | 4859904900 | 45900 | 45800 | 45900 | 45750 | 39 |
| 449 | 20231116 | 124400 | 4858118650 | 45700 | 45800 | 45800 | 45700 | 185 |
| 450 | 20231116 | 124300 | 4849648000 | 45750 | 45750 | 45800 | 45750 | 52 |
| 451 | 20231116 | 124200 | 4847268850 | 45800 | 45800 | 45800 | 45700 | 61 |
| 452 | 20231116 | 124100 | 4844478450 | 45750 | 45750 | 45750 | 45650 | 100 |
| 453 | 20231116 | 124000 | 4839904750 | 45650 | 45700 | 45750 | 45650 | 72 |
| 454 | 20231116 | 123900 | 4836614150 | 45700 | 45850 | 45850 | 45700 | 848 |
| 455 | 20231116 | 123800 | 4797853650 | 45950 | 45900 | 45950 | 45800 | 266 |
| 456 | 20231116 | 123700 | 4785640150 | 45850 | 45800 | 45850 | 45800 | 111 |
| 457 | 20231116 | 123600 | 4780555350 | 45850 | 45850 | 45850 | 45850 | 10 |
| 458 | 20231116 | 123500 | 4780096850 | 45850 | 45800 | 45850 | 45800 | 73 |
| 459 | 20231116 | 123400 | 4776749950 | 45800 | 45700 | 45850 | 45650 | 881 |
| 460 | 20231116 | 123300 | 4736489800 | 45700 | 45800 | 45800 | 45700 | 87 |
| 461 | 20231116 | 123200 | 4732509050 | 45850 | 45850 | 45850 | 45850 | 4 |
| 462 | 20231116 | 123100 | 4732325650 | 45850 | 45900 | 45900 | 45850 | 101 |
| 463 | 20231116 | 123000 | 4727691650 | 45900 | 45950 | 45950 | 45900 | 5 |
| 464 | 20231116 | 122900 | 4727462100 | 45950 | 45950 | 45950 | 45900 | 23 |
| 465 | 20231116 | 122800 | 4726405700 | 46000 | 46000 | 46000 | 46000 | 18 |
| 466 | 20231116 | 122700 | 4725577700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 467 | 20231116 | 122600 | 4725577700 | 46000 | 46000 | 46000 | 45900 | 12 |
| 468 | 20231116 | 122500 | 4725026200 | 46000 | 46000 | 46000 | 45900 | 11 |
| 469 | 20231116 | 122400 | 4724520750 | 46000 | 45850 | 46000 | 45850 | 15 |
| 470 | 20231116 | 122300 | 4723831950 | 45950 | 45950 | 46000 | 45950 | 169 |
| 471 | 20231116 | 122200 | 4716066350 | 45900 | 45850 | 46000 | 45850 | 434 |
| 472 | 20231116 | 122100 | 4696126200 | 45800 | 45800 | 45800 | 45800 | 31 |
| 473 | 20231116 | 122000 | 4694706400 | 45700 | 45700 | 45700 | 45700 | 1 |
| 474 | 20231116 | 121900 | 4694660700 | 45800 | 45750 | 45800 | 45750 | 25 |
| 475 | 20231116 | 121800 | 4693516900 | 45750 | 45750 | 45750 | 45750 | 10 |
| 476 | 20231116 | 121700 | 4693059400 | 45700 | 45750 | 45750 | 45700 | 106 |
| 477 | 20231116 | 121600 | 4688214200 | 45800 | 45850 | 45850 | 45800 | 141 |
| 478 | 20231116 | 121500 | 4681751500 | 45900 | 45850 | 45900 | 45850 | 148 |
| 479 | 20231116 | 121400 | 4674964700 | 45850 | 45850 | 45850 | 45850 | 5 |
| 480 | 20231116 | 121300 | 4674735450 | 45850 | 45800 | 45850 | 45800 | 70 |
| 481 | 20231116 | 121200 | 4671528550 | 45800 | 45800 | 45800 | 45800 | 115 |
| 482 | 20231116 | 121100 | 4666261550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 483 | 20231116 | 121000 | 4666261550 | 45800 | 45800 | 45800 | 45800 | 32 |
| 484 | 20231116 | 120900 | 4664795950 | 45800 | 45700 | 45800 | 45700 | 65 |
| 485 | 20231116 | 120800 | 4661825300 | 45650 | 45600 | 45650 | 45600 | 537 |
| 486 | 20231116 | 120700 | 4637314950 | 45600 | 45650 | 45650 | 45600 | 264 |
| 487 | 20231116 | 120600 | 4625266050 | 45650 | 45650 | 45650 | 45650 | 16 |
| 488 | 20231116 | 120500 | 4624535650 | 45650 | 45650 | 45650 | 45650 | 48 |
| 489 | 20231116 | 120400 | 4622344450 | 45650 | 45650 | 45650 | 45650 | 100 |
| 490 | 20231116 | 120300 | 4617779450 | 45650 | 45700 | 45700 | 45650 | 95 |
| 491 | 20231116 | 120200 | 4613440850 | 45750 | 45750 | 45750 | 45700 | 74 |
| 492 | 20231116 | 120100 | 4610057700 | 45850 | 45850 | 45850 | 45700 | 3960 |
| 493 | 20231116 | 120000 | 4428688650 | 45900 | 45900 | 45900 | 45850 | 334 |
| 494 | 20231116 | 115900 | 4413360800 | 45900 | 45900 | 45900 | 45800 | 2394 |
| 495 | 20231116 | 115800 | 4303628300 | 45900 | 45900 | 45950 | 45900 | 97 |
| 496 | 20231116 | 115700 | 4299175900 | 45950 | 45900 | 45950 | 45900 | 84 |
| 497 | 20231116 | 115600 | 4295317100 | 45900 | 46000 | 46000 | 45900 | 250 |
| 498 | 20231116 | 115500 | 4283841950 | 46000 | 45900 | 46000 | 45900 | 24 |
| 499 | 20231116 | 115400 | 4282738050 | 46000 | 46000 | 46000 | 46000 | 1 |
| 500 | 20231116 | 115300 | 4282692050 | 45950 | 45950 | 46000 | 45950 | 26 |
| 501 | 20231116 | 115200 | 4281497050 | 46000 | 45950 | 46000 | 45950 | 111 |
| 502 | 20231116 | 115100 | 4276396550 | 45900 | 45950 | 45950 | 45900 | 128 |
| 503 | 20231116 | 115000 | 4270521150 | 45900 | 46050 | 46050 | 45900 | 321 |
| 504 | 20231116 | 114900 | 4255758650 | 46000 | 46000 | 46050 | 46000 | 79 |
| 505 | 20231116 | 114800 | 4252121650 | 46050 | 46050 | 46050 | 46050 | 1 |
| 506 | 20231116 | 114700 | 4252075600 | 46050 | 46050 | 46050 | 46050 | 10 |
| 507 | 20231116 | 114600 | 4251615100 | 46100 | 46050 | 46100 | 46050 | 16 |
| 508 | 20231116 | 114500 | 4250878150 | 46050 | 46000 | 46050 | 46000 | 29 |
| 509 | 20231116 | 114400 | 4249542850 | 46000 | 46050 | 46050 | 46000 | 32 |
| 510 | 20231116 | 114300 | 4248070750 | 46000 | 45900 | 46050 | 45900 | 207 |
| 511 | 20231116 | 114200 | 4238552500 | 45900 | 45900 | 45900 | 45900 | 12 |
| 512 | 20231116 | 114100 | 4238001700 | 45900 | 45850 | 45900 | 45850 | 72 |
| 513 | 20231116 | 114000 | 4234697400 | 45850 | 45900 | 46050 | 45850 | 990 |
| 514 | 20231116 | 113900 | 4189251200 | 45900 | 45950 | 45950 | 45900 | 232 |
| 515 | 20231116 | 113800 | 4178599100 | 46000 | 46100 | 46100 | 46000 | 943 |
| 516 | 20231116 | 113700 | 4135163450 | 46100 | 46100 | 46100 | 46100 | 42 |
| 517 | 20231116 | 113600 | 4133227250 | 46100 | 46150 | 46200 | 46100 | 769 |
| 518 | 20231116 | 113500 | 4097767400 | 46200 | 46200 | 46200 | 46150 | 182 |
| 519 | 20231116 | 113400 | 4089365750 | 46200 | 46250 | 46350 | 46200 | 94 |
| 520 | 20231116 | 113300 | 4085017550 | 46250 | 46250 | 46250 | 46250 | 25 |
| 521 | 20231116 | 113200 | 4083861300 | 46400 | 46200 | 46400 | 46200 | 749 |
| 522 | 20231116 | 113100 | 4049177150 | 46150 | 46150 | 46150 | 46150 | 427 |
| 523 | 20231116 | 113000 | 4029471100 | 46150 | 46150 | 46150 | 46150 | 123 |
| 524 | 20231116 | 112900 | 4023794650 | 46100 | 46050 | 46200 | 46050 | 85 |
| 525 | 20231116 | 112800 | 4019878550 | 46100 | 46150 | 46200 | 46100 | 73 |
| 526 | 20231116 | 112700 | 4016511450 | 46150 | 46400 | 46450 | 46150 | 1061 |
| 527 | 20231116 | 112600 | 3967340200 | 46400 | 46450 | 46450 | 46400 | 433 |
| 528 | 20231116 | 112500 | 3947243800 | 46500 | 46550 | 46550 | 46500 | 139 |
| 529 | 20231116 | 112400 | 3940779750 | 46550 | 46500 | 46550 | 46500 | 452 |
| 530 | 20231116 | 112300 | 3919761200 | 46500 | 46500 | 46500 | 46400 | 382 |
| 531 | 20231116 | 112200 | 3901999150 | 46550 | 46700 | 46700 | 46400 | 289 |
| 532 | 20231116 | 112100 | 3888553200 | 46700 | 46250 | 46700 | 46200 | 6504 |
| 533 | 20231116 | 112000 | 3585953800 | 46250 | 46400 | 46400 | 46250 | 1626 |
| 534 | 20231116 | 111900 | 3510600450 | 46400 | 46300 | 46400 | 46300 | 2072 |
| 535 | 20231116 | 111800 | 3414644400 | 46250 | 46200 | 46300 | 46150 | 748 |
| 536 | 20231116 | 111700 | 3380050550 | 46250 | 46200 | 46250 | 46150 | 712 |
| 537 | 20231116 | 111600 | 3347149700 | 46200 | 46150 | 46250 | 46150 | 473 |
| 538 | 20231116 | 111500 | 3325301300 | 46200 | 46200 | 46250 | 46150 | 973 |
| 539 | 20231116 | 111400 | 3280322800 | 46250 | 45900 | 46300 | 45900 | 3261 |
| 540 | 20231116 | 111300 | 3130235550 | 45850 | 45700 | 45900 | 45700 | 2338 |
| 541 | 20231116 | 111200 | 3023180550 | 45700 | 45600 | 45700 | 45600 | 149 |
| 542 | 20231116 | 111100 | 3016375800 | 45600 | 45500 | 45600 | 45500 | 154 |
| 543 | 20231116 | 111000 | 3009368200 | 45450 | 45350 | 45450 | 45350 | 260 |
| 544 | 20231116 | 110900 | 2997563700 | 45300 | 45300 | 45300 | 45250 | 180 |
| 545 | 20231116 | 110800 | 2989410100 | 45350 | 45300 | 45400 | 45300 | 149 |
| 546 | 20231116 | 110700 | 2982654350 | 45350 | 45400 | 45400 | 45350 | 852 |
| 547 | 20231116 | 110600 | 2943977600 | 45400 | 45500 | 45500 | 45400 | 247 |
| 548 | 20231116 | 110500 | 2932742200 | 45500 | 45600 | 45600 | 45400 | 4379 |
| 549 | 20231116 | 110400 | 2733396550 | 45600 | 45600 | 45650 | 45600 | 178 |
| 550 | 20231116 | 110300 | 2725279450 | 45600 | 45650 | 45650 | 45600 | 135 |
| 551 | 20231116 | 110200 | 2719123400 | 45700 | 45800 | 45800 | 45700 | 285 |
| 552 | 20231116 | 110100 | 2706085050 | 45800 | 45600 | 45850 | 45550 | 2677 |
| 553 | 20231116 | 110000 | 2583751000 | 45650 | 45350 | 45650 | 45350 | 2484 |
| 554 | 20231116 | 105900 | 2470834250 | 45350 | 45350 | 45400 | 45350 | 35 |
| 555 | 20231116 | 105800 | 2469246950 | 45400 | 45350 | 45400 | 45300 | 137 |
| 556 | 20231116 | 105700 | 2463036700 | 45350 | 45350 | 45400 | 45300 | 663 |
| 557 | 20231116 | 105600 | 2432971100 | 45350 | 45400 | 45400 | 45300 | 186 |
| 558 | 20231116 | 105500 | 2424543150 | 45400 | 45250 | 45500 | 45250 | 2500 |
| 559 | 20231116 | 105400 | 2311163500 | 45200 | 45150 | 45200 | 45100 | 133 |
| 560 | 20231116 | 105300 | 2305156650 | 45150 | 45000 | 45150 | 45000 | 96 |
| 561 | 20231116 | 105200 | 2300828050 | 45000 | 44950 | 45000 | 44950 | 520 |
| 562 | 20231116 | 105100 | 2277431350 | 44950 | 45000 | 45000 | 44900 | 344 |
| 563 | 20231116 | 105000 | 2261957000 | 45000 | 45150 | 45200 | 45000 | 167 |
| 564 | 20231116 | 104900 | 2254430450 | 45050 | 45050 | 45050 | 45050 | 56 |
| 565 | 20231116 | 104800 | 2251907650 | 45000 | 45300 | 45300 | 45000 | 288 |
| 566 | 20231116 | 104700 | 2238892650 | 45350 | 45300 | 45350 | 45300 | 294 |
| 567 | 20231116 | 104600 | 2225571400 | 45300 | 45300 | 45300 | 45200 | 651 |
| 568 | 20231116 | 104500 | 2196108000 | 45300 | 45250 | 45300 | 45200 | 275 |
| 569 | 20231116 | 104400 | 2183666450 | 45200 | 45000 | 45200 | 45000 | 227 |
| 570 | 20231116 | 104300 | 2173432450 | 45050 | 45000 | 45050 | 45000 | 106 |
| 571 | 20231116 | 104200 | 2168661400 | 45050 | 44850 | 45050 | 44850 | 120 |
| 572 | 20231116 | 104100 | 2163269650 | 44850 | 45050 | 45050 | 44800 | 385 |
| 573 | 20231116 | 104000 | 2145952000 | 45000 | 44900 | 45050 | 44800 | 3618 |
| 574 | 20231116 | 103900 | 1983520950 | 44950 | 44950 | 44950 | 44900 | 585 |
| 575 | 20231116 | 103800 | 1957251000 | 44950 | 45000 | 45000 | 44950 | 154 |
| 576 | 20231116 | 103700 | 1950328250 | 44950 | 45100 | 45100 | 44950 | 714 |
| 577 | 20231116 | 103600 | 1918192600 | 45050 | 45150 | 45150 | 45050 | 248 |
| 578 | 20231116 | 103500 | 1907002600 | 45200 | 45450 | 45450 | 45200 | 727 |
| 579 | 20231116 | 103400 | 1874070700 | 45450 | 45400 | 45450 | 45400 | 27 |
| 580 | 20231116 | 103300 | 1872844750 | 45400 | 45400 | 45500 | 45350 | 900 |
| 581 | 20231116 | 103200 | 1831922950 | 45400 | 45150 | 45500 | 45150 | 531 |
| 582 | 20231116 | 103100 | 1807847450 | 45100 | 45150 | 45150 | 45100 | 146 |
| 583 | 20231116 | 103000 | 1801262750 | 45100 | 45250 | 45300 | 45100 | 836 |
| 584 | 20231116 | 102900 | 1763468600 | 45250 | 45300 | 45300 | 45250 | 172 |
| 585 | 20231116 | 102800 | 1755685550 | 45300 | 45250 | 45350 | 45250 | 1212 |
| 586 | 20231116 | 102700 | 1700836550 | 45300 | 45300 | 45350 | 45250 | 229 |
| 587 | 20231116 | 102600 | 1690463250 | 45350 | 45350 | 45400 | 45250 | 646 |
| 588 | 20231116 | 102500 | 1661156300 | 45350 | 45300 | 45350 | 45200 | 1261 |
| 589 | 20231116 | 102400 | 1604032900 | 45350 | 45300 | 45350 | 45250 | 220 |
| 590 | 20231116 | 102300 | 1594068400 | 45350 | 45300 | 45350 | 45300 | 88 |
| 591 | 20231116 | 102200 | 1590079350 | 45350 | 45300 | 45350 | 45250 | 284 |
| 592 | 20231116 | 102100 | 1577213150 | 45300 | 45200 | 45350 | 45200 | 572 |
| 593 | 20231116 | 102000 | 1551326900 | 45350 | 45350 | 45400 | 45250 | 891 |
| 594 | 20231116 | 101900 | 1510953800 | 45300 | 45300 | 45400 | 45250 | 825 |
| 595 | 20231116 | 101800 | 1473589100 | 45300 | 45050 | 45300 | 44950 | 1022 |
| 596 | 20231116 | 101700 | 1427394400 | 44900 | 44850 | 44900 | 44850 | 779 |
| 597 | 20231116 | 101600 | 1392433100 | 44850 | 44800 | 44850 | 44800 | 229 |
| 598 | 20231116 | 101500 | 1382167900 | 44850 | 44800 | 44850 | 44800 | 185 |
| 599 | 20231116 | 101400 | 1373876800 | 44850 | 44800 | 44850 | 44800 | 33 |
| 600 | 20231116 | 101300 | 1372397800 | 44850 | 44800 | 44900 | 44750 | 279 |
| 601 | 20231116 | 101200 | 1359900350 | 44800 | 44800 | 44900 | 44800 | 538 |
| 602 | 20231116 | 101100 | 1335792750 | 44800 | 45150 | 45150 | 44800 | 3244 |
| 603 | 20231116 | 101000 | 1190084750 | 45100 | 45050 | 45150 | 45050 | 813 |
| 604 | 20231116 | 100900 | 1153427300 | 45050 | 45100 | 45100 | 45000 | 1605 |
| 605 | 20231116 | 100800 | 1081101050 | 45100 | 45150 | 45200 | 45000 | 2158 |
| 606 | 20231116 | 100700 | 983779700 | 45100 | 44950 | 45200 | 44950 | 1746 |
| 607 | 20231116 | 100600 | 905129950 | 44950 | 45250 | 45250 | 44950 | 3424 |
| 608 | 20231116 | 100500 | 750753250 | 45250 | 45350 | 45450 | 45250 | 1586 |
| 609 | 20231116 | 100400 | 678848500 | 45450 | 45750 | 45800 | 45200 | 2570 |
| 610 | 20231116 | 100300 | 561628100 | 45800 | 45750 | 45850 | 45500 | 3470 |
| 611 | 20231116 | 100200 | 403167300 | 45750 | 45450 | 45850 | 45450 | 2421 |
| 612 | 20231116 | 100100 | 292489800 | 45350 | 45050 | 45450 | 45000 | 2402 |
| 613 | 20231116 | 100000 | 183810300 | 45100 | 45300 | 45300 | 45100 | 4051 |