32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 3 | 20231116 | 200300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20231116 | 200200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20231116 | 200100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20231116 | 200000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20231116 | 195900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20231116 | 195800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20231116 | 195700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20231116 | 195600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20231116 | 195500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20231116 | 195400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20231116 | 195300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20231116 | 195200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20231116 | 195100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20231116 | 195000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20231116 | 194900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20231116 | 194800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20231116 | 194700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20231116 | 194600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20231116 | 194500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20231116 | 194400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20231116 | 194300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20231116 | 194200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20231116 | 194100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20231116 | 194000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20231116 | 193900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20231116 | 193800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20231116 | 193700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20231116 | 193600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20231116 | 193500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20231116 | 193400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 33 | 20231116 | 193300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20231116 | 193200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20231116 | 193100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20231116 | 193000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20231116 | 192900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20231116 | 192800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20231116 | 192700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20231116 | 192600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20231116 | 192500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20231116 | 192400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20231116 | 192300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20231116 | 192200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20231116 | 192100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20231116 | 192000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20231116 | 191900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20231116 | 191800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20231116 | 191700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20231116 | 191600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20231116 | 191500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20231116 | 191400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20231116 | 191300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20231116 | 191200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20231116 | 191100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20231116 | 191000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20231116 | 190900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20231116 | 190800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20231116 | 190700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20231116 | 190600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20231116 | 190500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20231116 | 190400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 63 | 20231116 | 190300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20231116 | 190200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20231116 | 190100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20231116 | 190000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20231116 | 185900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20231116 | 185800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20231116 | 185700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20231116 | 185600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20231116 | 185500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20231116 | 185400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20231116 | 185300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20231116 | 185200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20231116 | 185100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20231116 | 185000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20231116 | 184900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20231116 | 184800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20231116 | 184700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20231116 | 184600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20231116 | 184500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20231116 | 184400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20231116 | 184300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20231116 | 184200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20231116 | 184100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20231116 | 184000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20231116 | 183900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20231116 | 183800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20231116 | 183700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20231116 | 183600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20231116 | 183500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20231116 | 183400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 93 | 20231116 | 183300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20231116 | 183200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20231116 | 183100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20231116 | 183000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20231116 | 182900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20231116 | 182800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20231116 | 182700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20231116 | 182600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20231116 | 182500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20231116 | 182400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20231116 | 182300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20231116 | 182200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20231116 | 182100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20231116 | 182000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20231116 | 181900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20231116 | 181800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20231116 | 181700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20231116 | 181600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20231116 | 181500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20231116 | 181400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20231116 | 181300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20231116 | 181200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20231116 | 181100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20231116 | 181000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20231116 | 180900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20231116 | 180800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20231116 | 180700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20231116 | 180600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20231116 | 180500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20231116 | 180400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 123 | 20231116 | 180300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20231116 | 180200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20231116 | 180100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20231116 | 180000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20231116 | 175900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20231116 | 175800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20231116 | 175700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20231116 | 175600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20231116 | 175500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20231116 | 175400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20231116 | 175300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20231116 | 175200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20231116 | 175100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20231116 | 175000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20231116 | 174900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20231116 | 174800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20231116 | 174700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20231116 | 174600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20231116 | 174500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20231116 | 174400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20231116 | 174300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20231116 | 174200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20231116 | 174100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20231116 | 174000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20231116 | 173900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20231116 | 173800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20231116 | 173700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20231116 | 173600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20231116 | 173500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20231116 | 173400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 153 | 20231116 | 173300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20231116 | 173200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20231116 | 173100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20231116 | 173000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20231116 | 172900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20231116 | 172800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20231116 | 172700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20231116 | 172600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20231116 | 172500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20231116 | 172400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20231116 | 172300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20231116 | 172200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20231116 | 172100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20231116 | 172000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20231116 | 171900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20231116 | 171800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20231116 | 171700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20231116 | 171600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20231116 | 171500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20231116 | 171400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20231116 | 171300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20231116 | 171200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20231116 | 171100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20231116 | 171000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20231116 | 170900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20231116 | 170800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20231116 | 170700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20231116 | 170600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20231116 | 170500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20231116 | 170400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 183 | 20231116 | 170300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20231116 | 170200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20231116 | 170100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20231116 | 170000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20231116 | 165900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20231116 | 165800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20231116 | 165700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20231116 | 165600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20231116 | 165500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20231116 | 165400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20231116 | 165300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20231116 | 165200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20231116 | 165100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20231116 | 165000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20231116 | 164900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20231116 | 164800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20231116 | 164700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20231116 | 164600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20231116 | 164500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20231116 | 164400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20231116 | 164300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20231116 | 164200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20231116 | 164100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20231116 | 164000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20231116 | 163900 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20231116 | 163800 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20231116 | 163700 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20231116 | 163600 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20231116 | 163500 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20231116 | 163400 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 213 | 20231116 | 163300 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20231116 | 163200 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20231116 | 163100 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20231116 | 163000 | 10411079700 | 47150 | 47150 | 47150 | 47150 | 6913 |
| 217 | 20231116 | 162900 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20231116 | 162800 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20231116 | 162700 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20231116 | 162600 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20231116 | 162500 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20231116 | 162400 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20231116 | 162300 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20231116 | 162200 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20231116 | 162100 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20231116 | 162000 | 10085131750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20231116 | 161900 | 10085131750 | 47250 | 47300 | 47350 | 47250 | 478 |
| 228 | 20231116 | 161800 | 10062537650 | 47300 | 47350 | 47350 | 47250 | 113 |
| 229 | 20231116 | 161700 | 10057193050 | 47300 | 47250 | 47350 | 47250 | 91 |
| 230 | 20231116 | 161600 | 10052887400 | 47250 | 47300 | 47350 | 47250 | 192 |
| 231 | 20231116 | 161500 | 10043809150 | 47300 | 47300 | 47350 | 47300 | 105 |
| 232 | 20231116 | 161400 | 10038841100 | 47300 | 47350 | 47350 | 47300 | 52 |
| 233 | 20231116 | 161300 | 10036380700 | 47350 | 47350 | 47350 | 47250 | 131 |
| 234 | 20231116 | 161200 | 10030184500 | 47350 | 47300 | 47350 | 47250 | 61 |
| 235 | 20231116 | 161100 | 10027300900 | 47350 | 47300 | 47350 | 47250 | 190 |
| 236 | 20231116 | 161000 | 10018315850 | 47250 | 47250 | 47350 | 47250 | 56 |
| 237 | 20231116 | 160900 | 10015668350 | 47250 | 47250 | 47350 | 47200 | 331 |
| 238 | 20231116 | 160800 | 10000024000 | 47250 | 47250 | 47350 | 47200 | 258 |
| 239 | 20231116 | 160700 | 9987827350 | 47200 | 47300 | 47300 | 47200 | 433 |
| 240 | 20231116 | 160600 | 9967369850 | 47250 | 47250 | 47300 | 47250 | 131 |
| 241 | 20231116 | 160500 | 9961179150 | 47250 | 47250 | 47300 | 47250 | 272 |
| 242 | 20231116 | 160400 | 9948326100 | 47250 | 47350 | 47350 | 47250 | 129 |
| 243 | 20231116 | 160300 | 9942229500 | 47250 | 47300 | 47350 | 47250 | 334 |
| 244 | 20231116 | 160200 | 9926438150 | 47350 | 47350 | 47350 | 47300 | 168 |
| 245 | 20231116 | 160100 | 9918490800 | 47300 | 47250 | 47350 | 47250 | 242 |
| 246 | 20231116 | 160000 | 9907044000 | 47300 | 47300 | 47350 | 47300 | 380 |
| 247 | 20231116 | 155900 | 9889069150 | 47350 | 47350 | 47350 | 47300 | 237 |
| 248 | 20231116 | 155800 | 9877856100 | 47300 | 47300 | 47350 | 47300 | 451 |
| 249 | 20231116 | 155700 | 9856522900 | 47350 | 47400 | 47400 | 47350 | 219 |
| 250 | 20231116 | 155600 | 9846152100 | 47400 | 47300 | 47400 | 47300 | 304 |
| 251 | 20231116 | 155500 | 9831763100 | 47350 | 47350 | 47400 | 47300 | 441 |
| 252 | 20231116 | 155400 | 9810892250 | 47400 | 47350 | 47400 | 47300 | 565 |
| 253 | 20231116 | 155300 | 9784139350 | 47350 | 47400 | 47400 | 47350 | 388 |
| 254 | 20231116 | 155200 | 9765763250 | 47400 | 47350 | 47400 | 47350 | 250 |
| 255 | 20231116 | 155100 | 9753923000 | 47350 | 47400 | 47400 | 47350 | 242 |
| 256 | 20231116 | 155000 | 9742463550 | 47350 | 47350 | 47400 | 47350 | 218 |
| 257 | 20231116 | 154900 | 9732139000 | 47350 | 47450 | 47450 | 47350 | 456 |
| 258 | 20231116 | 154800 | 9710528350 | 47450 | 47450 | 47450 | 47400 | 213 |
| 259 | 20231116 | 154700 | 9700431050 | 47400 | 47450 | 47450 | 47400 | 346 |
| 260 | 20231116 | 154600 | 9684027900 | 47400 | 47450 | 47450 | 47400 | 236 |
| 261 | 20231116 | 154500 | 9672840550 | 47400 | 47450 | 47450 | 47400 | 208 |
| 262 | 20231116 | 154400 | 9662980200 | 47400 | 47400 | 47450 | 47400 | 251 |
| 263 | 20231116 | 154300 | 9651079950 | 47400 | 47400 | 47450 | 47400 | 393 |
| 264 | 20231116 | 154200 | 9632447750 | 47450 | 47450 | 47450 | 47400 | 193 |
| 265 | 20231116 | 154100 | 9623295100 | 47450 | 47400 | 47450 | 47400 | 263 |
| 266 | 20231116 | 154000 | 9610827450 | 47450 | 47450 | 47500 | 47400 | 244 |
| 267 | 20231116 | 153900 | 9599253600 | 47400 | 47500 | 47500 | 47400 | 1465 |
| 268 | 20231116 | 153800 | 9529760450 | 47450 | 47450 | 47500 | 47450 | 354 |
| 269 | 20231116 | 153700 | 9512961900 | 47450 | 47450 | 47500 | 47450 | 217 |
| 270 | 20231116 | 153600 | 9502664200 | 47450 | 47450 | 47500 | 47450 | 198 |
| 271 | 20231116 | 153500 | 9493266900 | 47450 | 47450 | 47500 | 47450 | 354 |
| 272 | 20231116 | 153400 | 9476467300 | 47450 | 47500 | 47550 | 47450 | 445 |
| 273 | 20231116 | 153300 | 9455333550 | 47500 | 47550 | 47550 | 47500 | 827 |
| 274 | 20231116 | 153200 | 9416037100 | 47550 | 47500 | 47550 | 47500 | 126 |
| 275 | 20231116 | 153100 | 9410051100 | 47550 | 47500 | 47550 | 47500 | 271 |
| 276 | 20231116 | 153000 | 9397177250 | 47500 | 47500 | 47550 | 47500 | 280 |
| 277 | 20231116 | 152900 | 9383874600 | 47550 | 47550 | 47600 | 47550 | 1456 |
| 278 | 20231116 | 152800 | 9314639800 | 47600 | 47550 | 47600 | 47550 | 257 |
| 279 | 20231116 | 152700 | 9302415850 | 47600 | 47600 | 47600 | 47550 | 280 |
| 280 | 20231116 | 152600 | 9289096550 | 47550 | 47550 | 47600 | 47550 | 226 |
| 281 | 20231116 | 152500 | 9278349700 | 47550 | 47600 | 47600 | 47550 | 382 |
| 282 | 20231116 | 152400 | 9260176450 | 47550 | 47550 | 47600 | 47550 | 252 |
| 283 | 20231116 | 152300 | 9248189650 | 47550 | 47550 | 47600 | 47550 | 207 |
| 284 | 20231116 | 152200 | 9238346150 | 47550 | 47600 | 47650 | 47550 | 205 |
| 285 | 20231116 | 152100 | 9228590850 | 47650 | 47600 | 47650 | 47600 | 312 |
| 286 | 20231116 | 152000 | 9213737600 | 47600 | 47600 | 47650 | 47600 | 430 |
| 287 | 20231116 | 151900 | 9193268600 | 47600 | 47550 | 47650 | 47550 | 696 |
| 288 | 20231116 | 151800 | 9160144050 | 47550 | 47650 | 47650 | 47550 | 362 |
| 289 | 20231116 | 151700 | 9142915500 | 47600 | 47600 | 47650 | 47550 | 766 |
| 290 | 20231116 | 151600 | 9106455850 | 47550 | 47550 | 47650 | 47550 | 1486 |
| 291 | 20231116 | 151500 | 9035751600 | 47500 | 47550 | 47550 | 47500 | 223 |
| 292 | 20231116 | 151400 | 9025157650 | 47550 | 47500 | 47550 | 47450 | 371 |
| 293 | 20231116 | 151300 | 9007531500 | 47550 | 47500 | 47550 | 47500 | 2773 |
| 294 | 20231116 | 151200 | 8875807150 | 47500 | 47550 | 47600 | 47500 | 503 |
| 295 | 20231116 | 151100 | 8851897050 | 47550 | 47550 | 47600 | 47550 | 240 |
| 296 | 20231116 | 151000 | 8840483500 | 47550 | 47550 | 47600 | 47550 | 499 |
| 297 | 20231116 | 150900 | 8816753850 | 47550 | 47550 | 47600 | 47550 | 596 |
| 298 | 20231116 | 150800 | 8788399900 | 47600 | 47600 | 47600 | 47550 | 102 |
| 299 | 20231116 | 150700 | 8783546100 | 47550 | 47600 | 47600 | 47550 | 311 |
| 300 | 20231116 | 150600 | 8768756950 | 47550 | 47550 | 47600 | 47550 | 385 |
| 301 | 20231116 | 150500 | 8750449200 | 47550 | 47600 | 47600 | 47550 | 255 |
| 302 | 20231116 | 150400 | 8738321150 | 47550 | 47600 | 47600 | 47550 | 278 |
| 303 | 20231116 | 150300 | 8725101650 | 47600 | 47550 | 47600 | 47550 | 239 |
| 304 | 20231116 | 150200 | 8713735950 | 47600 | 47650 | 47650 | 47550 | 337 |
| 305 | 20231116 | 150100 | 8697696650 | 47600 | 47650 | 47650 | 47600 | 336 |
| 306 | 20231116 | 150000 | 8681701250 | 47600 | 47600 | 47650 | 47600 | 228 |
| 307 | 20231116 | 145900 | 8670847550 | 47600 | 47600 | 47650 | 47600 | 353 |
| 308 | 20231116 | 145800 | 8654037850 | 47600 | 47600 | 47700 | 47600 | 250 |
| 309 | 20231116 | 145700 | 8642129250 | 47600 | 47700 | 47700 | 47600 | 352 |
| 310 | 20231116 | 145600 | 8625360800 | 47700 | 47600 | 47700 | 47550 | 1104 |
| 311 | 20231116 | 145500 | 8572768250 | 47550 | 47550 | 47600 | 47500 | 567 |
| 312 | 20231116 | 145400 | 8545811050 | 47550 | 47600 | 47600 | 47550 | 249 |
| 313 | 20231116 | 145300 | 8533969250 | 47550 | 47550 | 47650 | 47550 | 299 |
| 314 | 20231116 | 145200 | 8519747350 | 47600 | 47550 | 47650 | 47500 | 367 |
| 315 | 20231116 | 145100 | 8502292650 | 47550 | 47650 | 47650 | 47550 | 463 |
| 316 | 20231116 | 145000 | 8480262000 | 47600 | 47600 | 47650 | 47600 | 254 |
| 317 | 20231116 | 144900 | 8468168200 | 47600 | 47500 | 47650 | 47500 | 1164 |
| 318 | 20231116 | 144800 | 8412768100 | 47500 | 47500 | 47600 | 47500 | 295 |
| 319 | 20231116 | 144700 | 8398748050 | 47550 | 47550 | 47600 | 47500 | 920 |
| 320 | 20231116 | 144600 | 8355007750 | 47500 | 47550 | 47600 | 47500 | 327 |
| 321 | 20231116 | 144500 | 8339458800 | 47600 | 47600 | 47600 | 47550 | 502 |
| 322 | 20231116 | 144400 | 8315584300 | 47550 | 47550 | 47600 | 47550 | 156 |
| 323 | 20231116 | 144300 | 8308164850 | 47550 | 47600 | 47600 | 47550 | 316 |
| 324 | 20231116 | 144200 | 8293136350 | 47550 | 47450 | 47600 | 47400 | 3531 |
| 325 | 20231116 | 144100 | 8125524100 | 47400 | 47400 | 47450 | 47400 | 502 |
| 326 | 20231116 | 144000 | 8101728100 | 47400 | 47450 | 47450 | 47400 | 410 |
| 327 | 20231116 | 143900 | 8082282550 | 47400 | 47400 | 47450 | 47400 | 360 |
| 328 | 20231116 | 143800 | 8065211450 | 47450 | 47400 | 47450 | 47400 | 187 |
| 329 | 20231116 | 143700 | 8056346400 | 47400 | 47450 | 47500 | 47400 | 848 |
| 330 | 20231116 | 143600 | 8016095600 | 47400 | 47400 | 47450 | 47350 | 390 |
| 331 | 20231116 | 143500 | 7997610000 | 47450 | 47400 | 47450 | 47400 | 225 |
| 332 | 20231116 | 143400 | 7986943500 | 47400 | 47400 | 47500 | 47400 | 416 |
| 333 | 20231116 | 143300 | 7967197000 | 47350 | 47450 | 47500 | 47350 | 1070 |
| 334 | 20231116 | 143200 | 7916464100 | 47450 | 47400 | 47450 | 47350 | 178 |
| 335 | 20231116 | 143100 | 7908028650 | 47400 | 47350 | 47450 | 47350 | 720 |
| 336 | 20231116 | 143000 | 7873901600 | 47350 | 47350 | 47400 | 47350 | 520 |
| 337 | 20231116 | 142900 | 7849278600 | 47350 | 47350 | 47400 | 47350 | 274 |
| 338 | 20231116 | 142800 | 7836303400 | 47350 | 47350 | 47400 | 47350 | 261 |
| 339 | 20231116 | 142700 | 7823939450 | 47350 | 47400 | 47400 | 47350 | 480 |
| 340 | 20231116 | 142600 | 7801201950 | 47350 | 47450 | 47450 | 47350 | 430 |
| 341 | 20231116 | 142500 | 7780819300 | 47400 | 47350 | 47450 | 47350 | 463 |
| 342 | 20231116 | 142400 | 7758876800 | 47350 | 47400 | 47450 | 47350 | 722 |
| 343 | 20231116 | 142300 | 7724654150 | 47400 | 47400 | 47450 | 47350 | 568 |
| 344 | 20231116 | 142200 | 7697736600 | 47400 | 47450 | 47450 | 47400 | 148 |
| 345 | 20231116 | 142100 | 7690718450 | 47400 | 47500 | 47500 | 47400 | 400 |
| 346 | 20231116 | 142000 | 7671751150 | 47500 | 47500 | 47550 | 47450 | 177 |
| 347 | 20231116 | 141900 | 7663344850 | 47450 | 47450 | 47500 | 47400 | 740 |
| 348 | 20231116 | 141800 | 7628249300 | 47450 | 47400 | 47450 | 47350 | 386 |
| 349 | 20231116 | 141700 | 7609943950 | 47450 | 47350 | 47450 | 47350 | 299 |
| 350 | 20231116 | 141600 | 7595780900 | 47350 | 47450 | 47450 | 47350 | 1261 |
| 351 | 20231116 | 141500 | 7536004200 | 47400 | 47450 | 47450 | 47400 | 377 |
| 352 | 20231116 | 141400 | 7518132450 | 47450 | 47350 | 47450 | 47350 | 382 |
| 353 | 20231116 | 141300 | 7500027400 | 47350 | 47300 | 47400 | 47300 | 493 |
| 354 | 20231116 | 141200 | 7476686300 | 47350 | 47300 | 47400 | 47300 | 505 |
| 355 | 20231116 | 141100 | 7452782100 | 47350 | 47300 | 47350 | 47300 | 331 |
| 356 | 20231116 | 141000 | 7437123000 | 47300 | 47300 | 47350 | 47300 | 582 |
| 357 | 20231116 | 140900 | 7409593500 | 47300 | 47300 | 47350 | 47300 | 410 |
| 358 | 20231116 | 140800 | 7390196600 | 47300 | 47350 | 47400 | 47300 | 181 |
| 359 | 20231116 | 140700 | 7381623650 | 47350 | 47350 | 47350 | 47300 | 780 |
| 360 | 20231116 | 140600 | 7344700900 | 47350 | 47350 | 47400 | 47300 | 274 |
| 361 | 20231116 | 140500 | 7331725700 | 47400 | 47400 | 47400 | 47350 | 381 |
| 362 | 20231116 | 140400 | 7313682950 | 47400 | 47300 | 47400 | 47250 | 1540 |
| 363 | 20231116 | 140300 | 7240838400 | 47300 | 47300 | 47350 | 47300 | 308 |
| 364 | 20231116 | 140200 | 7226268250 | 47300 | 47300 | 47350 | 47300 | 261 |
| 365 | 20231116 | 140100 | 7213921150 | 47300 | 47350 | 47350 | 47300 | 444 |
| 366 | 20231116 | 140000 | 7192913150 | 47350 | 47400 | 47400 | 47350 | 289 |
| 367 | 20231116 | 135900 | 7179226400 | 47350 | 47350 | 47400 | 47350 | 239 |
| 368 | 20231116 | 135800 | 7167908800 | 47350 | 47350 | 47400 | 47350 | 400 |
| 369 | 20231116 | 135700 | 7148967450 | 47400 | 47400 | 47450 | 47350 | 591 |
| 370 | 20231116 | 135600 | 7120960800 | 47400 | 47400 | 47450 | 47350 | 410 |
| 371 | 20231116 | 135500 | 7101527000 | 47400 | 47400 | 47450 | 47400 | 323 |
| 372 | 20231116 | 135400 | 7086215250 | 47450 | 47500 | 47550 | 47400 | 310 |
| 373 | 20231116 | 135300 | 7071503500 | 47400 | 47500 | 47500 | 47400 | 816 |
| 374 | 20231116 | 135200 | 7032801100 | 47450 | 47500 | 47500 | 47400 | 383 |
| 375 | 20231116 | 135100 | 7014626750 | 47450 | 47450 | 47550 | 47400 | 442 |
| 376 | 20231116 | 135000 | 6993650900 | 47500 | 47450 | 47500 | 47450 | 328 |
| 377 | 20231116 | 134900 | 6978083550 | 47450 | 47600 | 47650 | 47450 | 1144 |
| 378 | 20231116 | 134800 | 6923659050 | 47600 | 47650 | 47650 | 47600 | 894 |
| 379 | 20231116 | 134700 | 6881077150 | 47650 | 47600 | 47750 | 47600 | 887 |
| 380 | 20231116 | 134600 | 6838783950 | 47600 | 47600 | 47650 | 47550 | 902 |
| 381 | 20231116 | 134500 | 6795834600 | 47550 | 47500 | 47550 | 47500 | 552 |
| 382 | 20231116 | 134400 | 6769597100 | 47450 | 47400 | 47500 | 47400 | 756 |
| 383 | 20231116 | 134300 | 6733704700 | 47400 | 47500 | 47500 | 47400 | 402 |
| 384 | 20231116 | 134200 | 6714626450 | 47500 | 47400 | 47500 | 47400 | 523 |
| 385 | 20231116 | 134100 | 6689810100 | 47450 | 47400 | 47450 | 47400 | 483 |
| 386 | 20231116 | 134000 | 6666904000 | 47400 | 47450 | 47500 | 47400 | 1145 |
| 387 | 20231116 | 133900 | 6612567550 | 47450 | 47350 | 47450 | 47300 | 587 |
| 388 | 20231116 | 133800 | 6584758650 | 47300 | 47300 | 47350 | 47250 | 507 |
| 389 | 20231116 | 133700 | 6560783850 | 47300 | 47350 | 47350 | 47250 | 223 |
| 390 | 20231116 | 133600 | 6550235400 | 47300 | 47250 | 47350 | 47200 | 723 |
| 391 | 20231116 | 133500 | 6516051200 | 47250 | 47350 | 47350 | 47250 | 363 |
| 392 | 20231116 | 133400 | 6498885650 | 47300 | 47350 | 47400 | 47300 | 450 |
| 393 | 20231116 | 133300 | 6477583350 | 47300 | 47300 | 47400 | 47250 | 743 |
| 394 | 20231116 | 133200 | 6442446450 | 47250 | 47250 | 47300 | 47250 | 314 |
| 395 | 20231116 | 133100 | 6427608750 | 47250 | 47300 | 47400 | 47250 | 652 |
| 396 | 20231116 | 133000 | 6396762950 | 47250 | 47200 | 47300 | 47200 | 404 |
| 397 | 20231116 | 132900 | 6377679500 | 47250 | 47150 | 47300 | 47150 | 365 |
| 398 | 20231116 | 132800 | 6360446350 | 47150 | 47200 | 47250 | 47150 | 980 |
| 399 | 20231116 | 132700 | 6314174350 | 47200 | 47250 | 47250 | 47200 | 282 |
| 400 | 20231116 | 132600 | 6300853850 | 47300 | 47200 | 47300 | 47200 | 387 |
| 401 | 20231116 | 132500 | 6282574700 | 47200 | 47250 | 47250 | 47200 | 500 |
| 402 | 20231116 | 132400 | 6258973700 | 47200 | 47200 | 47250 | 47200 | 167 |
| 403 | 20231116 | 132300 | 6251090800 | 47250 | 47250 | 47300 | 47150 | 691 |
| 404 | 20231116 | 132200 | 6218465300 | 47200 | 47100 | 47250 | 47100 | 1254 |
| 405 | 20231116 | 132100 | 6159287000 | 47100 | 47100 | 47150 | 47100 | 115 |
| 406 | 20231116 | 132000 | 6153869000 | 47150 | 47100 | 47150 | 47100 | 502 |
| 407 | 20231116 | 131900 | 6130210600 | 47150 | 47150 | 47150 | 47050 | 664 |
| 408 | 20231116 | 131800 | 6098931250 | 47100 | 47150 | 47150 | 47100 | 71 |
| 409 | 20231116 | 131700 | 6095586600 | 47100 | 47150 | 47150 | 47100 | 993 |
| 410 | 20231116 | 131600 | 6048801800 | 47100 | 47150 | 47150 | 47100 | 134 |
| 411 | 20231116 | 131500 | 6042489100 | 47100 | 47100 | 47150 | 47100 | 346 |
| 412 | 20231116 | 131400 | 6026191300 | 47100 | 47150 | 47150 | 47100 | 457 |
| 413 | 20231116 | 131300 | 6004662800 | 47100 | 47050 | 47150 | 47050 | 487 |
| 414 | 20231116 | 131200 | 5981724950 | 47100 | 47050 | 47100 | 47050 | 244 |
| 415 | 20231116 | 131100 | 5970239350 | 47050 | 47050 | 47100 | 47050 | 199 |
| 416 | 20231116 | 131000 | 5960873200 | 47100 | 46950 | 47100 | 46950 | 846 |
| 417 | 20231116 | 130900 | 5921086350 | 46950 | 46950 | 47000 | 46950 | 265 |
| 418 | 20231116 | 130800 | 5908636900 | 47000 | 46950 | 47000 | 46950 | 207 |
| 419 | 20231116 | 130700 | 5898916800 | 46900 | 46950 | 47000 | 46900 | 314 |
| 420 | 20231116 | 130600 | 5884175400 | 46950 | 46950 | 46950 | 46900 | 199 |
| 421 | 20231116 | 130500 | 5874837900 | 46950 | 46800 | 46950 | 46800 | 895 |
| 422 | 20231116 | 130400 | 5832899150 | 46800 | 46800 | 46850 | 46800 | 154 |
| 423 | 20231116 | 130300 | 5825690400 | 46850 | 46800 | 46850 | 46800 | 184 |
| 424 | 20231116 | 130200 | 5817075950 | 46850 | 46700 | 46850 | 46700 | 1756 |
| 425 | 20231116 | 130100 | 5734969550 | 46750 | 46700 | 46750 | 46700 | 492 |
| 426 | 20231116 | 130000 | 5711981400 | 46750 | 46700 | 46750 | 46700 | 200 |
| 427 | 20231116 | 125900 | 5702637950 | 46750 | 46700 | 46750 | 46700 | 391 |
| 428 | 20231116 | 125800 | 5684368700 | 46750 | 46750 | 46750 | 46700 | 234 |
| 429 | 20231116 | 125700 | 5673432750 | 46700 | 46700 | 46750 | 46700 | 232 |
| 430 | 20231116 | 125600 | 5662595050 | 46700 | 46700 | 46750 | 46700 | 74 |
| 431 | 20231116 | 125500 | 5659138850 | 46700 | 46700 | 46750 | 46700 | 777 |
| 432 | 20231116 | 125400 | 5622824300 | 46700 | 46700 | 46750 | 46700 | 422 |
| 433 | 20231116 | 125300 | 5603112950 | 46700 | 46750 | 46750 | 46700 | 184 |
| 434 | 20231116 | 125200 | 5594517850 | 46700 | 46750 | 46750 | 46700 | 240 |
| 435 | 20231116 | 125100 | 5583302700 | 46700 | 46700 | 46750 | 46700 | 318 |
| 436 | 20231116 | 125000 | 5568448850 | 46700 | 46750 | 46750 | 46700 | 490 |
| 437 | 20231116 | 124900 | 5545548100 | 46700 | 46700 | 46750 | 46700 | 327 |
| 438 | 20231116 | 124800 | 5530269300 | 46750 | 46700 | 46750 | 46700 | 718 |
| 439 | 20231116 | 124700 | 5496736750 | 46700 | 46750 | 46750 | 46700 | 141 |
| 440 | 20231116 | 124600 | 5490150400 | 46700 | 46700 | 46750 | 46700 | 166 |
| 441 | 20231116 | 124500 | 5482394450 | 46700 | 46800 | 46850 | 46700 | 6314 |
| 442 | 20231116 | 124400 | 5187181450 | 46800 | 46850 | 46850 | 46800 | 286 |
| 443 | 20231116 | 124300 | 5173791550 | 46800 | 46800 | 46850 | 46800 | 242 |
| 444 | 20231116 | 124200 | 5162463400 | 46800 | 46800 | 46850 | 46800 | 208 |
| 445 | 20231116 | 124100 | 5152728000 | 46800 | 46850 | 46850 | 46800 | 309 |
| 446 | 20231116 | 124000 | 5138266100 | 46850 | 46800 | 46850 | 46800 | 965 |
| 447 | 20231116 | 123900 | 5093060900 | 46800 | 46800 | 46850 | 46800 | 436 |
| 448 | 20231116 | 123800 | 5072654300 | 46800 | 46850 | 46850 | 46800 | 144 |
| 449 | 20231116 | 123700 | 5065914600 | 46800 | 46800 | 46850 | 46800 | 176 |
| 450 | 20231116 | 123600 | 5057675900 | 46800 | 46850 | 46850 | 46800 | 207 |
| 451 | 20231116 | 123500 | 5047986100 | 46850 | 46800 | 46850 | 46800 | 385 |
| 452 | 20231116 | 123400 | 5029955550 | 46800 | 46800 | 46850 | 46800 | 153 |
| 453 | 20231116 | 123300 | 5022793000 | 46800 | 46850 | 46850 | 46800 | 446 |
| 454 | 20231116 | 123200 | 5001918600 | 46800 | 46800 | 46850 | 46800 | 268 |
| 455 | 20231116 | 123100 | 4989366100 | 46850 | 46800 | 46850 | 46800 | 533 |
| 456 | 20231116 | 123000 | 4964420850 | 46800 | 46800 | 46850 | 46800 | 362 |
| 457 | 20231116 | 122900 | 4947472000 | 46800 | 46800 | 46850 | 46800 | 167 |
| 458 | 20231116 | 122800 | 4939653400 | 46800 | 46800 | 46850 | 46800 | 381 |
| 459 | 20231116 | 122700 | 4921813050 | 46850 | 46800 | 46850 | 46800 | 203 |
| 460 | 20231116 | 122600 | 4912310650 | 46800 | 46800 | 46850 | 46800 | 196 |
| 461 | 20231116 | 122500 | 4903136050 | 46850 | 46800 | 46850 | 46800 | 330 |
| 462 | 20231116 | 122400 | 4887690300 | 46800 | 46800 | 46850 | 46800 | 150 |
| 463 | 20231116 | 122300 | 4880669450 | 46800 | 46800 | 46850 | 46800 | 249 |
| 464 | 20231116 | 122200 | 4869009100 | 46800 | 46800 | 46850 | 46800 | 276 |
| 465 | 20231116 | 122100 | 4856092250 | 46850 | 46850 | 46850 | 46800 | 165 |
| 466 | 20231116 | 122000 | 4848365050 | 46800 | 46800 | 46850 | 46800 | 95 |
| 467 | 20231116 | 121900 | 4843915950 | 46850 | 46900 | 46900 | 46800 | 852 |
| 468 | 20231116 | 121800 | 4804003100 | 46900 | 46900 | 46900 | 46850 | 369 |
| 469 | 20231116 | 121700 | 4786712650 | 46850 | 46850 | 46900 | 46850 | 146 |
| 470 | 20231116 | 121600 | 4779871750 | 46850 | 46850 | 46900 | 46850 | 183 |
| 471 | 20231116 | 121500 | 4771297300 | 46850 | 46850 | 46900 | 46850 | 258 |
| 472 | 20231116 | 121400 | 4759208100 | 46900 | 46850 | 46900 | 46850 | 165 |
| 473 | 20231116 | 121300 | 4751476050 | 46850 | 46850 | 46900 | 46850 | 337 |
| 474 | 20231116 | 121200 | 4735687000 | 46850 | 46850 | 46900 | 46850 | 130 |
| 475 | 20231116 | 121100 | 4729594550 | 46850 | 46900 | 46900 | 46850 | 850 |
| 476 | 20231116 | 121000 | 4689734400 | 46900 | 46900 | 46950 | 46900 | 214 |
| 477 | 20231116 | 120900 | 4679696350 | 46950 | 46950 | 46950 | 46900 | 221 |
| 478 | 20231116 | 120800 | 4669322400 | 46950 | 46900 | 46950 | 46900 | 173 |
| 479 | 20231116 | 120700 | 4661207850 | 46950 | 46950 | 46950 | 46900 | 162 |
| 480 | 20231116 | 120600 | 4653609350 | 46900 | 46850 | 46950 | 46850 | 742 |
| 481 | 20231116 | 120500 | 4618808950 | 46900 | 46850 | 46900 | 46850 | 119 |
| 482 | 20231116 | 120400 | 4613232800 | 46850 | 46900 | 46900 | 46850 | 285 |
| 483 | 20231116 | 120300 | 4599879250 | 46900 | 46850 | 46900 | 46850 | 143 |
| 484 | 20231116 | 120200 | 4593176950 | 46850 | 46850 | 46900 | 46850 | 167 |
| 485 | 20231116 | 120100 | 4585352150 | 46900 | 46800 | 46900 | 46800 | 1002 |
| 486 | 20231116 | 120000 | 4538413300 | 46800 | 46800 | 46850 | 46800 | 158 |
| 487 | 20231116 | 115900 | 4531018150 | 46850 | 46800 | 46850 | 46800 | 386 |
| 488 | 20231116 | 115800 | 4512940600 | 46800 | 46850 | 46850 | 46800 | 271 |
| 489 | 20231116 | 115700 | 4500256000 | 46850 | 46800 | 46850 | 46800 | 233 |
| 490 | 20231116 | 115600 | 4489350700 | 46850 | 46850 | 46850 | 46800 | 224 |
| 491 | 20231116 | 115500 | 4478861650 | 46800 | 46800 | 46850 | 46800 | 185 |
| 492 | 20231116 | 115400 | 4470199800 | 46850 | 46850 | 46850 | 46800 | 136 |
| 493 | 20231116 | 115300 | 4463833850 | 46800 | 46850 | 46850 | 46800 | 257 |
| 494 | 20231116 | 115200 | 4451803000 | 46900 | 46850 | 46900 | 46800 | 493 |
| 495 | 20231116 | 115100 | 4428697950 | 46850 | 46800 | 46850 | 46750 | 1290 |
| 496 | 20231116 | 115000 | 4368328800 | 46750 | 46800 | 46800 | 46750 | 442 |
| 497 | 20231116 | 114900 | 4347663600 | 46800 | 46750 | 46800 | 46750 | 186 |
| 498 | 20231116 | 114800 | 4338962900 | 46750 | 46800 | 46800 | 46750 | 246 |
| 499 | 20231116 | 114700 | 4327454550 | 46750 | 46800 | 46850 | 46750 | 321 |
| 500 | 20231116 | 114600 | 4312431350 | 46800 | 46800 | 46850 | 46800 | 337 |
| 501 | 20231116 | 114500 | 4296656700 | 46800 | 46800 | 46850 | 46800 | 107 |
| 502 | 20231116 | 114400 | 4291648500 | 46800 | 46800 | 46850 | 46800 | 417 |
| 503 | 20231116 | 114300 | 4272130500 | 46800 | 46800 | 46850 | 46800 | 155 |
| 504 | 20231116 | 114200 | 4264875800 | 46800 | 46800 | 46850 | 46800 | 317 |
| 505 | 20231116 | 114100 | 4250035050 | 46800 | 46850 | 46850 | 46800 | 305 |
| 506 | 20231116 | 114000 | 4235754150 | 46850 | 46800 | 46850 | 46750 | 365 |
| 507 | 20231116 | 113900 | 4218673700 | 46750 | 46750 | 46800 | 46700 | 1764 |
| 508 | 20231116 | 113800 | 4136207200 | 46750 | 46750 | 46800 | 46750 | 426 |
| 509 | 20231116 | 113700 | 4116283650 | 46800 | 46750 | 46800 | 46750 | 365 |
| 510 | 20231116 | 113600 | 4099217550 | 46750 | 46750 | 46800 | 46750 | 1043 |
| 511 | 20231116 | 113500 | 4050456300 | 46750 | 46800 | 46850 | 46750 | 1788 |
| 512 | 20231116 | 113400 | 3966777550 | 46800 | 46800 | 46850 | 46800 | 190 |
| 513 | 20231116 | 113300 | 3957882900 | 46850 | 46800 | 46850 | 46800 | 142 |
| 514 | 20231116 | 113200 | 3951235550 | 46850 | 46850 | 46850 | 46800 | 930 |
| 515 | 20231116 | 113100 | 3907689050 | 46800 | 46850 | 46900 | 46800 | 482 |
| 516 | 20231116 | 113000 | 3885114550 | 46850 | 46900 | 46900 | 46850 | 197 |
| 517 | 20231116 | 112900 | 3875884450 | 46850 | 46950 | 46950 | 46850 | 825 |
| 518 | 20231116 | 112800 | 3837199000 | 46900 | 46950 | 46950 | 46900 | 229 |
| 519 | 20231116 | 112700 | 3826457950 | 46900 | 46900 | 46950 | 46900 | 169 |
| 520 | 20231116 | 112600 | 3818530000 | 46900 | 46900 | 46950 | 46900 | 242 |
| 521 | 20231116 | 112500 | 3807179050 | 46900 | 46900 | 46950 | 46900 | 310 |
| 522 | 20231116 | 112400 | 3792632050 | 46900 | 46950 | 46950 | 46900 | 171 |
| 523 | 20231116 | 112300 | 3784608750 | 46900 | 46900 | 46950 | 46900 | 216 |
| 524 | 20231116 | 112200 | 3774475450 | 46950 | 46950 | 46950 | 46900 | 200 |
| 525 | 20231116 | 112100 | 3765088050 | 46900 | 46950 | 46950 | 46900 | 630 |
| 526 | 20231116 | 112000 | 3735516050 | 46950 | 46950 | 47000 | 46900 | 276 |
| 527 | 20231116 | 111900 | 3722558600 | 46950 | 46950 | 46950 | 46900 | 504 |
| 528 | 20231116 | 111800 | 3698902400 | 46900 | 46900 | 46950 | 46900 | 265 |
| 529 | 20231116 | 111700 | 3686469850 | 46900 | 46900 | 46950 | 46900 | 91 |
| 530 | 20231116 | 111600 | 3682201050 | 46900 | 46850 | 46950 | 46850 | 383 |
| 531 | 20231116 | 111500 | 3664253650 | 46850 | 47000 | 47000 | 46850 | 173 |
| 532 | 20231116 | 111400 | 3656142450 | 46950 | 46700 | 46950 | 46700 | 2928 |
| 533 | 20231116 | 111300 | 3519154300 | 46700 | 46750 | 46750 | 46700 | 415 |
| 534 | 20231116 | 111200 | 3499766600 | 46700 | 46700 | 46750 | 46700 | 288 |
| 535 | 20231116 | 111100 | 3486315200 | 46700 | 46750 | 46750 | 46700 | 734 |
| 536 | 20231116 | 111000 | 3452008150 | 46750 | 46800 | 46800 | 46750 | 922 |
| 537 | 20231116 | 110900 | 3408902100 | 46750 | 46750 | 46800 | 46750 | 539 |
| 538 | 20231116 | 110800 | 3383697800 | 46750 | 46800 | 46800 | 46750 | 341 |
| 539 | 20231116 | 110700 | 3367755800 | 46750 | 46750 | 46800 | 46750 | 149 |
| 540 | 20231116 | 110600 | 3360788500 | 46750 | 46750 | 46800 | 46750 | 511 |
| 541 | 20231116 | 110500 | 3336891250 | 46750 | 46750 | 46800 | 46750 | 345 |
| 542 | 20231116 | 110400 | 3320762450 | 46750 | 46750 | 46800 | 46750 | 172 |
| 543 | 20231116 | 110300 | 3312720050 | 46750 | 46800 | 46800 | 46750 | 1402 |
| 544 | 20231116 | 110200 | 3247136850 | 46800 | 46850 | 46850 | 46800 | 178 |
| 545 | 20231116 | 110100 | 3238806050 | 46800 | 46800 | 46850 | 46800 | 681 |
| 546 | 20231116 | 110000 | 3206927400 | 46800 | 46800 | 46850 | 46800 | 352 |
| 547 | 20231116 | 105900 | 3190449850 | 46800 | 46850 | 46900 | 46800 | 2495 |
| 548 | 20231116 | 105800 | 3073570700 | 46850 | 46850 | 46900 | 46850 | 511 |
| 549 | 20231116 | 105700 | 3049620400 | 46850 | 46900 | 46900 | 46850 | 556 |
| 550 | 20231116 | 105600 | 3023559850 | 46850 | 46900 | 46900 | 46850 | 944 |
| 551 | 20231116 | 105500 | 2979295800 | 46900 | 46950 | 46950 | 46900 | 2180 |
| 552 | 20231116 | 105400 | 2876977600 | 46950 | 47000 | 47000 | 46950 | 1902 |
| 553 | 20231116 | 105300 | 2787601750 | 47050 | 47000 | 47050 | 47000 | 1163 |
| 554 | 20231116 | 105200 | 2732939200 | 47000 | 47050 | 47050 | 47000 | 336 |
| 555 | 20231116 | 105100 | 2717147150 | 47000 | 47000 | 47050 | 47000 | 962 |
| 556 | 20231116 | 105000 | 2671932450 | 47000 | 47050 | 47050 | 47000 | 2270 |
| 557 | 20231116 | 104900 | 2565174250 | 47050 | 47100 | 47150 | 47050 | 2674 |
| 558 | 20231116 | 104800 | 2439286900 | 47100 | 47150 | 47150 | 47100 | 543 |
| 559 | 20231116 | 104700 | 2413711000 | 47150 | 47100 | 47150 | 47100 | 546 |
| 560 | 20231116 | 104600 | 2387988650 | 47100 | 47100 | 47150 | 47100 | 645 |
| 561 | 20231116 | 104500 | 2357603650 | 47100 | 47100 | 47150 | 47100 | 271 |
| 562 | 20231116 | 104400 | 2344837400 | 47100 | 47100 | 47150 | 47100 | 203 |
| 563 | 20231116 | 104300 | 2335273600 | 47150 | 47200 | 47200 | 47150 | 1494 |
| 564 | 20231116 | 104200 | 2264796250 | 47200 | 47200 | 47250 | 47200 | 383 |
| 565 | 20231116 | 104100 | 2246718600 | 47200 | 47200 | 47250 | 47200 | 317 |
| 566 | 20231116 | 104000 | 2231754800 | 47200 | 47200 | 47250 | 47200 | 681 |
| 567 | 20231116 | 103900 | 2199596100 | 47200 | 47200 | 47250 | 47200 | 206 |
| 568 | 20231116 | 103800 | 2189869450 | 47250 | 47250 | 47250 | 47200 | 518 |
| 569 | 20231116 | 103700 | 2165397750 | 47250 | 47300 | 47300 | 47250 | 284 |
| 570 | 20231116 | 103600 | 2151973250 | 47300 | 47300 | 47300 | 47250 | 144 |
| 571 | 20231116 | 103500 | 2145166750 | 47300 | 47250 | 47300 | 47250 | 71 |
| 572 | 20231116 | 103400 | 2141811300 | 47250 | 47300 | 47300 | 47250 | 726 |
| 573 | 20231116 | 103300 | 2107506750 | 47250 | 47250 | 47300 | 47250 | 457 |
| 574 | 20231116 | 103200 | 2085899550 | 47250 | 47250 | 47250 | 47200 | 616 |
| 575 | 20231116 | 103100 | 2056797450 | 47200 | 47250 | 47250 | 47200 | 158 |
| 576 | 20231116 | 103000 | 2049339100 | 47250 | 47200 | 47250 | 47200 | 209 |
| 577 | 20231116 | 102900 | 2039469100 | 47200 | 47250 | 47300 | 47200 | 662 |
| 578 | 20231116 | 102800 | 2008199850 | 47250 | 47400 | 47450 | 47200 | 8783 |
| 579 | 20231116 | 102700 | 1592607150 | 47400 | 47400 | 47450 | 47400 | 181 |
| 580 | 20231116 | 102600 | 1584025800 | 47400 | 47400 | 47450 | 47400 | 280 |
| 581 | 20231116 | 102500 | 1570753700 | 47400 | 47450 | 47450 | 47400 | 196 |
| 582 | 20231116 | 102400 | 1561463150 | 47400 | 47400 | 47450 | 47400 | 198 |
| 583 | 20231116 | 102300 | 1552071150 | 47400 | 47400 | 47450 | 47400 | 151 |
| 584 | 20231116 | 102200 | 1544912550 | 47400 | 47450 | 47450 | 47400 | 461 |
| 585 | 20231116 | 102100 | 1523049200 | 47450 | 47350 | 47450 | 47350 | 238 |
| 586 | 20231116 | 102000 | 1511766450 | 47350 | 47300 | 47350 | 47300 | 461 |
| 587 | 20231116 | 101900 | 1489938450 | 47350 | 47350 | 47350 | 47300 | 852 |
| 588 | 20231116 | 101800 | 1449609000 | 47300 | 47300 | 47350 | 47300 | 582 |
| 589 | 20231116 | 101700 | 1422059050 | 47350 | 47350 | 47400 | 47300 | 1312 |
| 590 | 20231116 | 101600 | 1359945050 | 47400 | 47450 | 47500 | 47350 | 1130 |
| 591 | 20231116 | 101500 | 1306349400 | 47450 | 47550 | 47550 | 47450 | 1236 |
| 592 | 20231116 | 101400 | 1247645150 | 47500 | 47600 | 47600 | 47500 | 1442 |
| 593 | 20231116 | 101300 | 1179041900 | 47600 | 47600 | 47650 | 47600 | 132 |
| 594 | 20231116 | 101200 | 1172756200 | 47650 | 47600 | 47650 | 47550 | 574 |
| 595 | 20231116 | 101100 | 1145439500 | 47600 | 47600 | 47650 | 47550 | 677 |
| 596 | 20231116 | 101000 | 1113224600 | 47550 | 47500 | 47650 | 47500 | 269 |
| 597 | 20231116 | 100900 | 1100430300 | 47500 | 47500 | 47600 | 47450 | 436 |
| 598 | 20231116 | 100800 | 1079711200 | 47500 | 47350 | 47550 | 47350 | 726 |
| 599 | 20231116 | 100700 | 1045230050 | 47400 | 47200 | 47650 | 47050 | 2374 |
| 600 | 20231116 | 100600 | 933177050 | 47100 | 47850 | 47850 | 47100 | 12859 |
| 601 | 20231116 | 100500 | 321087450 | 47850 | 47850 | 47900 | 47800 | 356 |
| 602 | 20231116 | 100400 | 304061200 | 47900 | 47800 | 47900 | 47800 | 222 |
| 603 | 20231116 | 100300 | 293439750 | 47800 | 47850 | 47850 | 47750 | 869 |
| 604 | 20231116 | 100200 | 251923300 | 47800 | 47750 | 48000 | 47750 | 220 |
| 605 | 20231116 | 100100 | 241413000 | 48000 | 47700 | 48000 | 47650 | 751 |
| 606 | 20231116 | 100000 | 205602000 | 47650 | 48600 | 48650 | 47600 | 4250 |