33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 3 | 20231116 | 200300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231116 | 200200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231116 | 200100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231116 | 200000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231116 | 195900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231116 | 195800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231116 | 195700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231116 | 195600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231116 | 195500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231116 | 195400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231116 | 195300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231116 | 195200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231116 | 195100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231116 | 195000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231116 | 194900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231116 | 194800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231116 | 194700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231116 | 194600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231116 | 194500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231116 | 194400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231116 | 194300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231116 | 194200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231116 | 194100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231116 | 194000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231116 | 193900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231116 | 193800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231116 | 193700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231116 | 193600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231116 | 193500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231116 | 193400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 33 | 20231116 | 193300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231116 | 193200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231116 | 193100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231116 | 193000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231116 | 192900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231116 | 192800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231116 | 192700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231116 | 192600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231116 | 192500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231116 | 192400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231116 | 192300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231116 | 192200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231116 | 192100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231116 | 192000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231116 | 191900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231116 | 191800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231116 | 191700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231116 | 191600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231116 | 191500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231116 | 191400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231116 | 191300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231116 | 191200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231116 | 191100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231116 | 191000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231116 | 190900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231116 | 190800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231116 | 190700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231116 | 190600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231116 | 190500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231116 | 190400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 63 | 20231116 | 190300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231116 | 190200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231116 | 190100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231116 | 190000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231116 | 185900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231116 | 185800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231116 | 185700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231116 | 185600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231116 | 185500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231116 | 185400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231116 | 185300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231116 | 185200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231116 | 185100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231116 | 185000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231116 | 184900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231116 | 184800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231116 | 184700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231116 | 184600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231116 | 184500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231116 | 184400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231116 | 184300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231116 | 184200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231116 | 184100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231116 | 184000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231116 | 183900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231116 | 183800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231116 | 183700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231116 | 183600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231116 | 183500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231116 | 183400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 93 | 20231116 | 183300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231116 | 183200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231116 | 183100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231116 | 183000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231116 | 182900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231116 | 182800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231116 | 182700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231116 | 182600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231116 | 182500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231116 | 182400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231116 | 182300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231116 | 182200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231116 | 182100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231116 | 182000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231116 | 181900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231116 | 181800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231116 | 181700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231116 | 181600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231116 | 181500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231116 | 181400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231116 | 181300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231116 | 181200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231116 | 181100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231116 | 181000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231116 | 180900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231116 | 180800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231116 | 180700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231116 | 180600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231116 | 180500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231116 | 180400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 123 | 20231116 | 180300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231116 | 180200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231116 | 180100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231116 | 180000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231116 | 175900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231116 | 175800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231116 | 175700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231116 | 175600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231116 | 175500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231116 | 175400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231116 | 175300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231116 | 175200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231116 | 175100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231116 | 175000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231116 | 174900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231116 | 174800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231116 | 174700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231116 | 174600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231116 | 174500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231116 | 174400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231116 | 174300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231116 | 174200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231116 | 174100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231116 | 174000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231116 | 173900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231116 | 173800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231116 | 173700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231116 | 173600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231116 | 173500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231116 | 173400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 153 | 20231116 | 173300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231116 | 173200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231116 | 173100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231116 | 173000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231116 | 172900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231116 | 172800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231116 | 172700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231116 | 172600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231116 | 172500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231116 | 172400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231116 | 172300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231116 | 172200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231116 | 172100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231116 | 172000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231116 | 171900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231116 | 171800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231116 | 171700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231116 | 171600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231116 | 171500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231116 | 171400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231116 | 171300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231116 | 171200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231116 | 171100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231116 | 171000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231116 | 170900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231116 | 170800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231116 | 170700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231116 | 170600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231116 | 170500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231116 | 170400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 183 | 20231116 | 170300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231116 | 170200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231116 | 170100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231116 | 170000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231116 | 165900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231116 | 165800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231116 | 165700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231116 | 165600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231116 | 165500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231116 | 165400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231116 | 165300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231116 | 165200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231116 | 165100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231116 | 165000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231116 | 164900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231116 | 164800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20231116 | 164700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20231116 | 164600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20231116 | 164500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20231116 | 164400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20231116 | 164300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20231116 | 164200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20231116 | 164100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20231116 | 164000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20231116 | 163900 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20231116 | 163800 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20231116 | 163700 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20231116 | 163600 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20231116 | 163500 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20231116 | 163400 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 213 | 20231116 | 163300 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20231116 | 163200 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20231116 | 163100 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20231116 | 163000 | 13221971550 | 23600 | 23600 | 23600 | 23600 | 11444 |
| 217 | 20231116 | 162900 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231116 | 162800 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231116 | 162700 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231116 | 162600 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231116 | 162500 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231116 | 162400 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231116 | 162300 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231116 | 162200 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231116 | 162100 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231116 | 162000 | 12951893150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231116 | 161900 | 12951893150 | 23700 | 23800 | 23800 | 23700 | 495 |
| 228 | 20231116 | 161800 | 12940143600 | 23750 | 23800 | 23800 | 23700 | 292 |
| 229 | 20231116 | 161700 | 12933215100 | 23800 | 23800 | 23800 | 23750 | 685 |
| 230 | 20231116 | 161600 | 12916940050 | 23800 | 23800 | 23800 | 23750 | 421 |
| 231 | 20231116 | 161500 | 12906929400 | 23800 | 23900 | 23900 | 23750 | 1484 |
| 232 | 20231116 | 161400 | 12871594350 | 23900 | 23900 | 23900 | 23850 | 422 |
| 233 | 20231116 | 161300 | 12861528850 | 23900 | 23950 | 24000 | 23800 | 8156 |
| 234 | 20231116 | 161200 | 12666965200 | 23950 | 23850 | 23950 | 23850 | 308 |
| 235 | 20231116 | 161100 | 12659596750 | 23950 | 24000 | 24000 | 23800 | 250 |
| 236 | 20231116 | 161000 | 12653608550 | 23800 | 23900 | 24000 | 23800 | 6736 |
| 237 | 20231116 | 160900 | 12493074750 | 24000 | 23950 | 24000 | 23900 | 1707 |
| 238 | 20231116 | 160800 | 12452144700 | 24000 | 24050 | 24050 | 24000 | 691 |
| 239 | 20231116 | 160700 | 12435550750 | 24050 | 24050 | 24050 | 24000 | 674 |
| 240 | 20231116 | 160600 | 12419349850 | 24050 | 24000 | 24050 | 24000 | 553 |
| 241 | 20231116 | 160500 | 12406075000 | 24050 | 24100 | 24100 | 24050 | 802 |
| 242 | 20231116 | 160400 | 12386767600 | 24100 | 24000 | 24100 | 23950 | 2083 |
| 243 | 20231116 | 160300 | 12336664100 | 24000 | 24000 | 24000 | 23950 | 992 |
| 244 | 20231116 | 160200 | 12312863250 | 23950 | 23900 | 24000 | 23900 | 3279 |
| 245 | 20231116 | 160100 | 12234297000 | 23900 | 23950 | 23950 | 23900 | 465 |
| 246 | 20231116 | 160000 | 12223174450 | 23950 | 23950 | 23950 | 23850 | 1233 |
| 247 | 20231116 | 155900 | 12193658500 | 23950 | 23900 | 23950 | 23850 | 2392 |
| 248 | 20231116 | 155800 | 12136477200 | 23800 | 23950 | 23950 | 23800 | 928 |
| 249 | 20231116 | 155700 | 12114303400 | 23950 | 23850 | 23950 | 23800 | 1227 |
| 250 | 20231116 | 155600 | 12084999750 | 23850 | 23900 | 23900 | 23850 | 188 |
| 251 | 20231116 | 155500 | 12080515150 | 23900 | 23850 | 23900 | 23850 | 1200 |
| 252 | 20231116 | 155400 | 12051844550 | 23900 | 23850 | 23900 | 23800 | 639 |
| 253 | 20231116 | 155300 | 12036598450 | 23850 | 23900 | 23900 | 23850 | 574 |
| 254 | 20231116 | 155200 | 12022892000 | 23900 | 23900 | 23900 | 23850 | 1495 |
| 255 | 20231116 | 155100 | 11987170850 | 23900 | 23900 | 23900 | 23850 | 609 |
| 256 | 20231116 | 155000 | 11972637750 | 23900 | 23900 | 23900 | 23850 | 258 |
| 257 | 20231116 | 154900 | 11966478100 | 23900 | 23950 | 23950 | 23900 | 970 |
| 258 | 20231116 | 154800 | 11943284850 | 23900 | 23900 | 23900 | 23850 | 853 |
| 259 | 20231116 | 154700 | 11922903400 | 23900 | 23850 | 23900 | 23850 | 198 |
| 260 | 20231116 | 154600 | 11918174200 | 23850 | 23900 | 23900 | 23850 | 535 |
| 261 | 20231116 | 154500 | 11905391650 | 23850 | 23950 | 23950 | 23850 | 615 |
| 262 | 20231116 | 154400 | 11890703150 | 23900 | 23900 | 23950 | 23900 | 1456 |
| 263 | 20231116 | 154300 | 11855836650 | 23900 | 23900 | 23950 | 23850 | 488 |
| 264 | 20231116 | 154200 | 11844174200 | 23900 | 23850 | 23900 | 23850 | 593 |
| 265 | 20231116 | 154100 | 11830018050 | 23850 | 23850 | 23900 | 23800 | 360 |
| 266 | 20231116 | 154000 | 11821432750 | 23850 | 23800 | 23850 | 23800 | 5556 |
| 267 | 20231116 | 153900 | 11688941200 | 23850 | 23850 | 23850 | 23800 | 166 |
| 268 | 20231116 | 153800 | 11684988650 | 23850 | 23750 | 23850 | 23750 | 939 |
| 269 | 20231116 | 153700 | 11662605150 | 23800 | 23800 | 23800 | 23750 | 248 |
| 270 | 20231116 | 153600 | 11656706400 | 23800 | 23800 | 23800 | 23750 | 1597 |
| 271 | 20231116 | 153500 | 11618704500 | 23750 | 23750 | 23800 | 23750 | 173 |
| 272 | 20231116 | 153400 | 11614593700 | 23800 | 23750 | 23800 | 23700 | 81 |
| 273 | 20231116 | 153300 | 11612672550 | 23750 | 23750 | 23750 | 23700 | 274 |
| 274 | 20231116 | 153200 | 11606169300 | 23700 | 23650 | 23750 | 23650 | 95 |
| 275 | 20231116 | 153100 | 11603920350 | 23700 | 23700 | 23750 | 23700 | 239 |
| 276 | 20231116 | 153000 | 11598249350 | 23750 | 23650 | 23750 | 23650 | 168 |
| 277 | 20231116 | 152900 | 11594270300 | 23650 | 23700 | 23750 | 23600 | 889 |
| 278 | 20231116 | 152800 | 11573220000 | 23700 | 23650 | 23700 | 23650 | 99 |
| 279 | 20231116 | 152700 | 11570878250 | 23700 | 23600 | 23750 | 23600 | 215 |
| 280 | 20231116 | 152600 | 11565789700 | 23700 | 23750 | 23750 | 23600 | 932 |
| 281 | 20231116 | 152500 | 11543744400 | 23750 | 23750 | 23750 | 23750 | 262 |
| 282 | 20231116 | 152400 | 11537521900 | 23750 | 23700 | 23750 | 23650 | 470 |
| 283 | 20231116 | 152300 | 11526378000 | 23700 | 23700 | 23700 | 23650 | 236 |
| 284 | 20231116 | 152200 | 11520786300 | 23650 | 23700 | 23750 | 23650 | 447 |
| 285 | 20231116 | 152100 | 11510200600 | 23700 | 23700 | 23750 | 23700 | 346 |
| 286 | 20231116 | 152000 | 11501986850 | 23700 | 23750 | 23750 | 23700 | 125 |
| 287 | 20231116 | 151900 | 11499022700 | 23750 | 23750 | 23750 | 23650 | 471 |
| 288 | 20231116 | 151800 | 11487873650 | 23700 | 23650 | 23750 | 23650 | 333 |
| 289 | 20231116 | 151700 | 11479991050 | 23650 | 23700 | 23750 | 23650 | 367 |
| 290 | 20231116 | 151600 | 11471290600 | 23750 | 23650 | 23750 | 23600 | 1785 |
| 291 | 20231116 | 151500 | 11429062300 | 23600 | 23600 | 23650 | 23600 | 183 |
| 292 | 20231116 | 151400 | 11424742350 | 23600 | 23600 | 23650 | 23600 | 509 |
| 293 | 20231116 | 151300 | 11412712200 | 23600 | 23600 | 23650 | 23600 | 637 |
| 294 | 20231116 | 151200 | 11397670150 | 23600 | 23600 | 23650 | 23600 | 221 |
| 295 | 20231116 | 151100 | 11392451450 | 23600 | 23650 | 23650 | 23600 | 646 |
| 296 | 20231116 | 151000 | 11377184250 | 23650 | 23600 | 23650 | 23600 | 984 |
| 297 | 20231116 | 150900 | 11353949300 | 23650 | 23600 | 23650 | 23550 | 319 |
| 298 | 20231116 | 150800 | 11346421900 | 23550 | 23600 | 23600 | 23550 | 255 |
| 299 | 20231116 | 150700 | 11340407900 | 23550 | 23600 | 23600 | 23550 | 123 |
| 300 | 20231116 | 150600 | 11337506100 | 23600 | 23700 | 23700 | 23550 | 5126 |
| 301 | 20231116 | 150500 | 11216360950 | 23700 | 23700 | 23750 | 23700 | 1101 |
| 302 | 20231116 | 150400 | 11190266700 | 23700 | 23700 | 23700 | 23650 | 175 |
| 303 | 20231116 | 150300 | 11186123650 | 23700 | 23700 | 23700 | 23650 | 519 |
| 304 | 20231116 | 150200 | 11173828300 | 23650 | 23650 | 23700 | 23650 | 583 |
| 305 | 20231116 | 150100 | 11160033900 | 23650 | 23600 | 23650 | 23600 | 675 |
| 306 | 20231116 | 150000 | 11144072250 | 23650 | 23600 | 23700 | 23600 | 94 |
| 307 | 20231116 | 145900 | 11141850200 | 23600 | 23600 | 23700 | 23600 | 358 |
| 308 | 20231116 | 145800 | 11133376900 | 23600 | 23600 | 23700 | 23600 | 357 |
| 309 | 20231116 | 145700 | 11124935800 | 23650 | 23700 | 23700 | 23600 | 953 |
| 310 | 20231116 | 145600 | 11102378050 | 23700 | 23700 | 23700 | 23600 | 92 |
| 311 | 20231116 | 145500 | 11100206050 | 23600 | 23650 | 23700 | 23600 | 389 |
| 312 | 20231116 | 145400 | 11091001900 | 23650 | 23600 | 23650 | 23550 | 281 |
| 313 | 20231116 | 145300 | 11084364550 | 23600 | 23600 | 23650 | 23600 | 2724 |
| 314 | 20231116 | 145200 | 11019999800 | 23650 | 23600 | 23650 | 23600 | 196 |
| 315 | 20231116 | 145100 | 11015367000 | 23600 | 23650 | 23700 | 23600 | 476 |
| 316 | 20231116 | 145000 | 11004112400 | 23700 | 23650 | 23700 | 23600 | 149 |
| 317 | 20231116 | 144900 | 11000586900 | 23650 | 23550 | 23700 | 23550 | 639 |
| 318 | 20231116 | 144800 | 10985495550 | 23550 | 23600 | 23600 | 23550 | 918 |
| 319 | 20231116 | 144700 | 10963866300 | 23600 | 23550 | 23600 | 23550 | 915 |
| 320 | 20231116 | 144600 | 10942315900 | 23550 | 23600 | 23600 | 23550 | 1252 |
| 321 | 20231116 | 144500 | 10912789100 | 23600 | 23600 | 23600 | 23550 | 1305 |
| 322 | 20231116 | 144400 | 10881993100 | 23650 | 23650 | 23650 | 23600 | 259 |
| 323 | 20231116 | 144300 | 10875868600 | 23650 | 23600 | 23650 | 23600 | 197 |
| 324 | 20231116 | 144200 | 10871213450 | 23650 | 23600 | 23650 | 23600 | 131 |
| 325 | 20231116 | 144100 | 10868121100 | 23650 | 23650 | 23700 | 23650 | 470 |
| 326 | 20231116 | 144000 | 10856993200 | 23700 | 23700 | 23700 | 23600 | 378 |
| 327 | 20231116 | 143900 | 10848050600 | 23700 | 23600 | 23700 | 23550 | 298 |
| 328 | 20231116 | 143800 | 10841005400 | 23550 | 23700 | 23800 | 23550 | 5007 |
| 329 | 20231116 | 143700 | 10722532600 | 23800 | 23800 | 23800 | 23750 | 235 |
| 330 | 20231116 | 143600 | 10716948150 | 23800 | 23800 | 23800 | 23750 | 895 |
| 331 | 20231116 | 143500 | 10695689050 | 23750 | 23850 | 23850 | 23750 | 370 |
| 332 | 20231116 | 143400 | 10686872350 | 23850 | 23850 | 23850 | 23750 | 140 |
| 333 | 20231116 | 143300 | 10683536150 | 23850 | 23800 | 23850 | 23750 | 356 |
| 334 | 20231116 | 143200 | 10675075050 | 23850 | 23750 | 23850 | 23750 | 343 |
| 335 | 20231116 | 143100 | 10666916400 | 23750 | 23750 | 23850 | 23750 | 835 |
| 336 | 20231116 | 143000 | 10647066550 | 23800 | 23800 | 23850 | 23800 | 963 |
| 337 | 20231116 | 142900 | 10624141900 | 23800 | 23800 | 23900 | 23800 | 958 |
| 338 | 20231116 | 142800 | 10601299300 | 23800 | 23850 | 23850 | 23800 | 618 |
| 339 | 20231116 | 142700 | 10586564700 | 23850 | 23850 | 23850 | 23800 | 541 |
| 340 | 20231116 | 142600 | 10573684050 | 23850 | 23800 | 23850 | 23800 | 521 |
| 341 | 20231116 | 142500 | 10561267650 | 23800 | 23850 | 23900 | 23750 | 2258 |
| 342 | 20231116 | 142400 | 10507494400 | 23850 | 23850 | 23900 | 23850 | 439 |
| 343 | 20231116 | 142300 | 10497007750 | 23900 | 23900 | 23950 | 23850 | 962 |
| 344 | 20231116 | 142200 | 10474015150 | 23950 | 23900 | 23950 | 23850 | 1122 |
| 345 | 20231116 | 142100 | 10447172300 | 23900 | 23900 | 23900 | 23850 | 1134 |
| 346 | 20231116 | 142000 | 10420072750 | 23900 | 23800 | 23900 | 23800 | 2151 |
| 347 | 20231116 | 141900 | 10368758250 | 23850 | 23750 | 23850 | 23750 | 1500 |
| 348 | 20231116 | 141800 | 10333050900 | 23700 | 23700 | 23800 | 23700 | 963 |
| 349 | 20231116 | 141700 | 10310192900 | 23700 | 23800 | 23800 | 23700 | 571 |
| 350 | 20231116 | 141600 | 10296620450 | 23700 | 23750 | 23800 | 23700 | 475 |
| 351 | 20231116 | 141500 | 10285344250 | 23750 | 23800 | 23800 | 23750 | 560 |
| 352 | 20231116 | 141400 | 10272029450 | 23800 | 23800 | 23800 | 23750 | 472 |
| 353 | 20231116 | 141300 | 10260796800 | 23800 | 23800 | 23800 | 23700 | 227 |
| 354 | 20231116 | 141200 | 10255395850 | 23700 | 23700 | 23800 | 23650 | 799 |
| 355 | 20231116 | 141100 | 10236420000 | 23650 | 23800 | 23800 | 23600 | 5815 |
| 356 | 20231116 | 141000 | 10098852200 | 23800 | 23750 | 23800 | 23750 | 341 |
| 357 | 20231116 | 140900 | 10090748250 | 23750 | 23750 | 23750 | 23700 | 177 |
| 358 | 20231116 | 140800 | 10086548450 | 23800 | 23800 | 23800 | 23700 | 205 |
| 359 | 20231116 | 140700 | 10081673450 | 23750 | 23800 | 23800 | 23700 | 1411 |
| 360 | 20231116 | 140600 | 10048162000 | 23800 | 23750 | 23800 | 23750 | 192 |
| 361 | 20231116 | 140500 | 10043597950 | 23850 | 23850 | 23850 | 23750 | 939 |
| 362 | 20231116 | 140400 | 10021210100 | 23850 | 23800 | 23850 | 23750 | 2085 |
| 363 | 20231116 | 140300 | 9971583400 | 23800 | 23800 | 23850 | 23700 | 3328 |
| 364 | 20231116 | 140200 | 9892387000 | 23750 | 23750 | 23800 | 23650 | 1256 |
| 365 | 20231116 | 140100 | 9862579750 | 23700 | 23750 | 23800 | 23650 | 1263 |
| 366 | 20231116 | 140000 | 9832616400 | 23750 | 23700 | 23750 | 23700 | 476 |
| 367 | 20231116 | 135900 | 9821332700 | 23700 | 23750 | 23750 | 23700 | 151 |
| 368 | 20231116 | 135800 | 9817753300 | 23700 | 23700 | 23700 | 23650 | 1946 |
| 369 | 20231116 | 135700 | 9771641400 | 23700 | 23650 | 23700 | 23600 | 549 |
| 370 | 20231116 | 135600 | 9758663600 | 23700 | 23650 | 23750 | 23650 | 716 |
| 371 | 20231116 | 135500 | 9741712550 | 23650 | 23600 | 23650 | 23600 | 533 |
| 372 | 20231116 | 135400 | 9729116950 | 23600 | 23550 | 23600 | 23550 | 94 |
| 373 | 20231116 | 135300 | 9726901200 | 23600 | 23600 | 23600 | 23600 | 200 |
| 374 | 20231116 | 135200 | 9722181200 | 23600 | 23600 | 23600 | 23600 | 266 |
| 375 | 20231116 | 135100 | 9715903600 | 23600 | 23500 | 23600 | 23500 | 57 |
| 376 | 20231116 | 135000 | 9714563100 | 23650 | 23650 | 23650 | 23650 | 807 |
| 377 | 20231116 | 134900 | 9695477550 | 23650 | 23600 | 23650 | 23500 | 143 |
| 378 | 20231116 | 134800 | 9692102900 | 23650 | 23650 | 23650 | 23500 | 181 |
| 379 | 20231116 | 134700 | 9687823900 | 23650 | 23550 | 23650 | 23500 | 995 |
| 380 | 20231116 | 134600 | 9664363500 | 23600 | 23500 | 23600 | 23500 | 314 |
| 381 | 20231116 | 134500 | 9656962450 | 23550 | 23550 | 23600 | 23550 | 966 |
| 382 | 20231116 | 134400 | 9634202900 | 23550 | 23600 | 23600 | 23500 | 180 |
| 383 | 20231116 | 134300 | 9629966250 | 23500 | 23550 | 23600 | 23500 | 908 |
| 384 | 20231116 | 134200 | 9608550100 | 23600 | 23500 | 23600 | 23500 | 269 |
| 385 | 20231116 | 134100 | 9602218400 | 23500 | 23500 | 23500 | 23500 | 253 |
| 386 | 20231116 | 134000 | 9596272900 | 23550 | 23550 | 23550 | 23500 | 775 |
| 387 | 20231116 | 133900 | 9578046700 | 23550 | 23550 | 23550 | 23500 | 1262 |
| 388 | 20231116 | 133800 | 9548354100 | 23550 | 23600 | 23600 | 23500 | 425 |
| 389 | 20231116 | 133700 | 9538355400 | 23600 | 23600 | 23600 | 23550 | 214 |
| 390 | 20231116 | 133600 | 9533308750 | 23600 | 23600 | 23600 | 23500 | 154 |
| 391 | 20231116 | 133500 | 9529675550 | 23600 | 23600 | 23600 | 23600 | 146 |
| 392 | 20231116 | 133400 | 9526229950 | 23550 | 23600 | 23600 | 23500 | 408 |
| 393 | 20231116 | 133300 | 9516602600 | 23600 | 23600 | 23600 | 23500 | 480 |
| 394 | 20231116 | 133200 | 9505275900 | 23600 | 23650 | 23650 | 23550 | 2463 |
| 395 | 20231116 | 133100 | 9447259850 | 23650 | 23700 | 23700 | 23650 | 168 |
| 396 | 20231116 | 133000 | 9443286550 | 23700 | 23700 | 23700 | 23600 | 525 |
| 397 | 20231116 | 132900 | 9430887500 | 23650 | 23650 | 23700 | 23600 | 166 |
| 398 | 20231116 | 132800 | 9426958950 | 23600 | 23700 | 23750 | 23600 | 696 |
| 399 | 20231116 | 132700 | 9410475850 | 23650 | 23650 | 23650 | 23650 | 442 |
| 400 | 20231116 | 132600 | 9400022550 | 23650 | 23650 | 23650 | 23550 | 150 |
| 401 | 20231116 | 132500 | 9396476100 | 23650 | 23650 | 23700 | 23600 | 1048 |
| 402 | 20231116 | 132400 | 9371695450 | 23650 | 23600 | 23650 | 23600 | 453 |
| 403 | 20231116 | 132300 | 9360997350 | 23600 | 23550 | 23600 | 23550 | 800 |
| 404 | 20231116 | 132200 | 9342144450 | 23550 | 23550 | 23550 | 23450 | 894 |
| 405 | 20231116 | 132100 | 9321095150 | 23550 | 23450 | 23550 | 23450 | 774 |
| 406 | 20231116 | 132000 | 9302904900 | 23500 | 23450 | 23550 | 23400 | 284 |
| 407 | 20231116 | 131900 | 9296240050 | 23450 | 23500 | 23500 | 23450 | 952 |
| 408 | 20231116 | 131800 | 9273915350 | 23500 | 23500 | 23500 | 23450 | 1032 |
| 409 | 20231116 | 131700 | 9249665150 | 23500 | 23500 | 23500 | 23450 | 283 |
| 410 | 20231116 | 131600 | 9243015850 | 23500 | 23500 | 23500 | 23500 | 362 |
| 411 | 20231116 | 131500 | 9234508850 | 23500 | 23450 | 23500 | 23450 | 468 |
| 412 | 20231116 | 131400 | 9223521250 | 23450 | 23450 | 23450 | 23400 | 591 |
| 413 | 20231116 | 131300 | 9209680900 | 23450 | 23350 | 23450 | 23350 | 3744 |
| 414 | 20231116 | 131200 | 9122057850 | 23400 | 23350 | 23400 | 23350 | 509 |
| 415 | 20231116 | 131100 | 9110161100 | 23350 | 23400 | 23400 | 23350 | 163 |
| 416 | 20231116 | 131000 | 9106349100 | 23400 | 23450 | 23450 | 23300 | 2090 |
| 417 | 20231116 | 130900 | 9057489850 | 23500 | 23450 | 23500 | 23450 | 16 |
| 418 | 20231116 | 130800 | 9057114500 | 23400 | 23500 | 23500 | 23400 | 1176 |
| 419 | 20231116 | 130700 | 9029532900 | 23500 | 23550 | 23550 | 23450 | 567 |
| 420 | 20231116 | 130600 | 9016214300 | 23600 | 23600 | 23600 | 23450 | 10718 |
| 421 | 20231116 | 130500 | 8764652750 | 23600 | 23800 | 23800 | 23550 | 7273 |
| 422 | 20231116 | 130400 | 8592940550 | 23800 | 23650 | 23800 | 23650 | 884 |
| 423 | 20231116 | 130300 | 8571937950 | 23600 | 23700 | 23750 | 23600 | 498 |
| 424 | 20231116 | 130200 | 8560152500 | 23700 | 23750 | 23850 | 23700 | 862 |
| 425 | 20231116 | 130100 | 8539682750 | 23800 | 23850 | 23850 | 23750 | 1391 |
| 426 | 20231116 | 130000 | 8506512950 | 23850 | 23800 | 23850 | 23750 | 487 |
| 427 | 20231116 | 125900 | 8494911250 | 23850 | 23950 | 23950 | 23850 | 921 |
| 428 | 20231116 | 125800 | 8472923750 | 23950 | 23900 | 23950 | 23900 | 1757 |
| 429 | 20231116 | 125700 | 8430913850 | 23900 | 23800 | 23900 | 23800 | 2793 |
| 430 | 20231116 | 125600 | 8364377150 | 23800 | 23800 | 23800 | 23750 | 378 |
| 431 | 20231116 | 125500 | 8355386500 | 23750 | 23700 | 23800 | 23700 | 1130 |
| 432 | 20231116 | 125400 | 8328539350 | 23750 | 23750 | 23750 | 23700 | 201 |
| 433 | 20231116 | 125300 | 8323769050 | 23700 | 23750 | 23800 | 23700 | 172 |
| 434 | 20231116 | 125200 | 8319684200 | 23750 | 23750 | 23800 | 23750 | 487 |
| 435 | 20231116 | 125100 | 8308117800 | 23750 | 23750 | 23750 | 23700 | 624 |
| 436 | 20231116 | 125000 | 8293298450 | 23750 | 23750 | 23750 | 23650 | 742 |
| 437 | 20231116 | 124900 | 8275703000 | 23700 | 23750 | 23750 | 23700 | 127 |
| 438 | 20231116 | 124800 | 8272687800 | 23750 | 23750 | 23750 | 23750 | 229 |
| 439 | 20231116 | 124700 | 8267249050 | 23750 | 23700 | 23750 | 23700 | 469 |
| 440 | 20231116 | 124600 | 8256127600 | 23700 | 23650 | 23700 | 23650 | 187 |
| 441 | 20231116 | 124500 | 8251698050 | 23700 | 23650 | 23700 | 23650 | 229 |
| 442 | 20231116 | 124400 | 8246271150 | 23700 | 23600 | 23700 | 23600 | 353 |
| 443 | 20231116 | 124300 | 8237905250 | 23700 | 23550 | 23700 | 23550 | 1413 |
| 444 | 20231116 | 124200 | 8204553600 | 23600 | 23600 | 23650 | 23600 | 142 |
| 445 | 20231116 | 124100 | 8201201850 | 23600 | 23600 | 23600 | 23600 | 322 |
| 446 | 20231116 | 124000 | 8193602650 | 23600 | 23550 | 23600 | 23550 | 770 |
| 447 | 20231116 | 123900 | 8175432150 | 23600 | 23600 | 23650 | 23600 | 195 |
| 448 | 20231116 | 123800 | 8170830050 | 23600 | 23700 | 23700 | 23600 | 745 |
| 449 | 20231116 | 123700 | 8153241150 | 23700 | 23700 | 23700 | 23600 | 233 |
| 450 | 20231116 | 123600 | 8147724550 | 23700 | 23700 | 23700 | 23650 | 490 |
| 451 | 20231116 | 123500 | 8136135150 | 23650 | 23600 | 23700 | 23600 | 1849 |
| 452 | 20231116 | 123400 | 8092445900 | 23600 | 23550 | 23600 | 23550 | 560 |
| 453 | 20231116 | 123300 | 8079251700 | 23550 | 23600 | 23650 | 23550 | 722 |
| 454 | 20231116 | 123200 | 8062236550 | 23650 | 23600 | 23650 | 23600 | 641 |
| 455 | 20231116 | 123100 | 8047084550 | 23650 | 23650 | 23700 | 23600 | 229 |
| 456 | 20231116 | 123000 | 8041670300 | 23650 | 23700 | 23700 | 23650 | 372 |
| 457 | 20231116 | 122900 | 8032866500 | 23700 | 23700 | 23700 | 23600 | 1356 |
| 458 | 20231116 | 122800 | 8000784300 | 23700 | 23800 | 23800 | 23650 | 1189 |
| 459 | 20231116 | 122700 | 7972550550 | 23800 | 23750 | 23800 | 23750 | 1463 |
| 460 | 20231116 | 122600 | 7937794800 | 23750 | 23700 | 23750 | 23650 | 567 |
| 461 | 20231116 | 122500 | 7924354950 | 23700 | 23650 | 23700 | 23650 | 893 |
| 462 | 20231116 | 122400 | 7903195400 | 23650 | 23700 | 23700 | 23550 | 437 |
| 463 | 20231116 | 122300 | 7892865600 | 23700 | 23650 | 23700 | 23600 | 878 |
| 464 | 20231116 | 122200 | 7872089000 | 23650 | 23600 | 23650 | 23550 | 728 |
| 465 | 20231116 | 122100 | 7854903300 | 23600 | 23550 | 23600 | 23500 | 1416 |
| 466 | 20231116 | 122000 | 7821564200 | 23500 | 23600 | 23600 | 23500 | 365 |
| 467 | 20231116 | 121900 | 7812964850 | 23600 | 23550 | 23600 | 23400 | 1273 |
| 468 | 20231116 | 121800 | 7782988050 | 23650 | 23600 | 23650 | 23500 | 1377 |
| 469 | 20231116 | 121700 | 7750494900 | 23600 | 23500 | 23600 | 23500 | 562 |
| 470 | 20231116 | 121600 | 7737264800 | 23500 | 23450 | 23550 | 23450 | 375 |
| 471 | 20231116 | 121500 | 7728446250 | 23500 | 23600 | 23650 | 23500 | 1312 |
| 472 | 20231116 | 121400 | 7697517400 | 23600 | 23550 | 23600 | 23550 | 1320 |
| 473 | 20231116 | 121300 | 7666418350 | 23550 | 23550 | 23550 | 23550 | 562 |
| 474 | 20231116 | 121200 | 7653183250 | 23550 | 23500 | 23550 | 23450 | 377 |
| 475 | 20231116 | 121100 | 7644322000 | 23500 | 23450 | 23500 | 23450 | 685 |
| 476 | 20231116 | 121000 | 7628227500 | 23450 | 23450 | 23450 | 23450 | 894 |
| 477 | 20231116 | 120900 | 7607263200 | 23450 | 23450 | 23450 | 23400 | 166 |
| 478 | 20231116 | 120800 | 7603372250 | 23450 | 23400 | 23450 | 23400 | 373 |
| 479 | 20231116 | 120700 | 7594633800 | 23400 | 23450 | 23450 | 23400 | 152 |
| 480 | 20231116 | 120600 | 7591076700 | 23450 | 23400 | 23450 | 23350 | 303 |
| 481 | 20231116 | 120500 | 7583992000 | 23350 | 23350 | 23350 | 23350 | 348 |
| 482 | 20231116 | 120400 | 7575866200 | 23350 | 23350 | 23350 | 23250 | 34 |
| 483 | 20231116 | 120300 | 7575074650 | 23350 | 23250 | 23350 | 23200 | 583 |
| 484 | 20231116 | 120200 | 7561490400 | 23250 | 23300 | 23300 | 23200 | 129 |
| 485 | 20231116 | 120100 | 7558485350 | 23300 | 23300 | 23300 | 23300 | 152 |
| 486 | 20231116 | 120000 | 7554943750 | 23300 | 23100 | 23300 | 23100 | 666 |
| 487 | 20231116 | 115900 | 7539476000 | 23150 | 23200 | 23250 | 23150 | 414 |
| 488 | 20231116 | 115800 | 7529880000 | 23200 | 23250 | 23250 | 23150 | 245 |
| 489 | 20231116 | 115700 | 7524196450 | 23250 | 23200 | 23250 | 23150 | 801 |
| 490 | 20231116 | 115600 | 7505583000 | 23200 | 23200 | 23200 | 23150 | 334 |
| 491 | 20231116 | 115500 | 7497838000 | 23200 | 23200 | 23200 | 23100 | 241 |
| 492 | 20231116 | 115400 | 7492262100 | 23150 | 23200 | 23200 | 23050 | 135 |
| 493 | 20231116 | 115300 | 7489138300 | 23150 | 23150 | 23200 | 23050 | 474 |
| 494 | 20231116 | 115200 | 7478169750 | 23100 | 23200 | 23250 | 23100 | 934 |
| 495 | 20231116 | 115100 | 7456574900 | 23250 | 23300 | 23300 | 23100 | 4527 |
| 496 | 20231116 | 115000 | 7351789950 | 23300 | 23400 | 23400 | 23300 | 357 |
| 497 | 20231116 | 114900 | 7343456800 | 23400 | 23350 | 23400 | 23300 | 192 |
| 498 | 20231116 | 114800 | 7338976200 | 23350 | 23300 | 23350 | 23300 | 232 |
| 499 | 20231116 | 114700 | 7333563450 | 23350 | 23350 | 23400 | 23350 | 232 |
| 500 | 20231116 | 114600 | 7328145350 | 23400 | 23350 | 23450 | 23300 | 771 |
| 501 | 20231116 | 114500 | 7310147200 | 23350 | 23400 | 23400 | 23300 | 923 |
| 502 | 20231116 | 114400 | 7288620100 | 23350 | 23450 | 23450 | 23350 | 164 |
| 503 | 20231116 | 114300 | 7284785350 | 23450 | 23500 | 23500 | 23350 | 448 |
| 504 | 20231116 | 114200 | 7274282000 | 23500 | 23450 | 23500 | 23400 | 482 |
| 505 | 20231116 | 114100 | 7262983500 | 23400 | 23400 | 23400 | 23350 | 237 |
| 506 | 20231116 | 114000 | 7257440750 | 23400 | 23350 | 23400 | 23350 | 454 |
| 507 | 20231116 | 113900 | 7246836900 | 23400 | 23400 | 23450 | 23350 | 464 |
| 508 | 20231116 | 113800 | 7235981000 | 23400 | 23450 | 23450 | 23350 | 859 |
| 509 | 20231116 | 113700 | 7215878700 | 23450 | 23400 | 23450 | 23350 | 500 |
| 510 | 20231116 | 113600 | 7204179900 | 23400 | 23350 | 23450 | 23350 | 206 |
| 511 | 20231116 | 113500 | 7199360750 | 23350 | 23450 | 23450 | 23350 | 216 |
| 512 | 20231116 | 113400 | 7194316500 | 23450 | 23450 | 23450 | 23350 | 169 |
| 513 | 20231116 | 113300 | 7190359650 | 23450 | 23350 | 23450 | 23300 | 245 |
| 514 | 20231116 | 113200 | 7184629050 | 23400 | 23350 | 23400 | 23250 | 379 |
| 515 | 20231116 | 113100 | 7175776100 | 23400 | 23250 | 23400 | 23250 | 261 |
| 516 | 20231116 | 113000 | 7169688100 | 23250 | 23350 | 23350 | 23250 | 212 |
| 517 | 20231116 | 112900 | 7164752750 | 23300 | 23300 | 23300 | 23200 | 1160 |
| 518 | 20231116 | 112800 | 7137732550 | 23300 | 23250 | 23300 | 23200 | 922 |
| 519 | 20231116 | 112700 | 7116300000 | 23200 | 23250 | 23300 | 23200 | 1021 |
| 520 | 20231116 | 112600 | 7092564350 | 23250 | 23400 | 23400 | 23200 | 3752 |
| 521 | 20231116 | 112500 | 7005127500 | 23400 | 23400 | 23450 | 23350 | 1379 |
| 522 | 20231116 | 112400 | 6972883550 | 23350 | 23400 | 23450 | 23350 | 1031 |
| 523 | 20231116 | 112300 | 6948792650 | 23400 | 23500 | 23500 | 23400 | 2513 |
| 524 | 20231116 | 112200 | 6889889400 | 23500 | 23500 | 23550 | 23450 | 523 |
| 525 | 20231116 | 112100 | 6877604500 | 23600 | 23650 | 23650 | 23500 | 2237 |
| 526 | 20231116 | 112000 | 6824896200 | 23650 | 23700 | 23750 | 23600 | 2483 |
| 527 | 20231116 | 111900 | 6766013700 | 23700 | 23700 | 23750 | 23600 | 3530 |
| 528 | 20231116 | 111800 | 6682365950 | 23700 | 23700 | 23750 | 23500 | 3042 |
| 529 | 20231116 | 111700 | 6610436200 | 23700 | 23600 | 23700 | 23600 | 1505 |
| 530 | 20231116 | 111600 | 6574849050 | 23550 | 23550 | 23650 | 23500 | 3593 |
| 531 | 20231116 | 111500 | 6490096700 | 23550 | 23400 | 23550 | 23400 | 1357 |
| 532 | 20231116 | 111400 | 6458225800 | 23450 | 23450 | 23500 | 23400 | 2358 |
| 533 | 20231116 | 111300 | 6402901500 | 23400 | 23300 | 23400 | 23250 | 1477 |
| 534 | 20231116 | 111200 | 6368389100 | 23350 | 23200 | 23350 | 23200 | 1152 |
| 535 | 20231116 | 111100 | 6341592250 | 23200 | 23200 | 23250 | 23150 | 605 |
| 536 | 20231116 | 111000 | 6327551350 | 23200 | 23350 | 23350 | 23200 | 4207 |
| 537 | 20231116 | 110900 | 6229750600 | 23350 | 23450 | 23450 | 23300 | 2900 |
| 538 | 20231116 | 110800 | 6161966800 | 23450 | 23400 | 23500 | 23350 | 3916 |
| 539 | 20231116 | 110700 | 6070251350 | 23400 | 23150 | 23400 | 23100 | 2453 |
| 540 | 20231116 | 110600 | 6013132950 | 23150 | 23150 | 23250 | 23100 | 2143 |
| 541 | 20231116 | 110500 | 5963506400 | 23200 | 23000 | 23200 | 23000 | 3312 |
| 542 | 20231116 | 110400 | 5887007800 | 23050 | 23100 | 23100 | 23000 | 734 |
| 543 | 20231116 | 110300 | 5870074900 | 23100 | 23100 | 23150 | 23050 | 1643 |
| 544 | 20231116 | 110200 | 5832121600 | 23100 | 23000 | 23100 | 22900 | 3546 |
| 545 | 20231116 | 110100 | 5750599450 | 23000 | 23000 | 23100 | 22950 | 2601 |
| 546 | 20231116 | 110000 | 5690682300 | 23050 | 22950 | 23050 | 22950 | 1381 |
| 547 | 20231116 | 105900 | 5658899200 | 23000 | 23000 | 23050 | 22950 | 2156 |
| 548 | 20231116 | 105800 | 5609302650 | 22950 | 22900 | 23050 | 22900 | 3317 |
| 549 | 20231116 | 105700 | 5533087150 | 22950 | 22900 | 22950 | 22800 | 4496 |
| 550 | 20231116 | 105600 | 5430226100 | 22900 | 22850 | 22950 | 22850 | 1381 |
| 551 | 20231116 | 105500 | 5398639500 | 22850 | 22850 | 22900 | 22800 | 2279 |
| 552 | 20231116 | 105400 | 5346577350 | 22850 | 22750 | 22850 | 22750 | 1359 |
| 553 | 20231116 | 105300 | 5315611750 | 22800 | 22800 | 22800 | 22700 | 2967 |
| 554 | 20231116 | 105200 | 5248174700 | 22800 | 22800 | 22850 | 22750 | 1458 |
| 555 | 20231116 | 105100 | 5214937300 | 22850 | 22700 | 22850 | 22650 | 1284 |
| 556 | 20231116 | 105000 | 5185753200 | 22700 | 22650 | 22750 | 22650 | 2341 |
| 557 | 20231116 | 104900 | 5132695600 | 22650 | 22650 | 22850 | 22650 | 5116 |
| 558 | 20231116 | 104800 | 5016590350 | 22700 | 22700 | 22750 | 22650 | 3034 |
| 559 | 20231116 | 104700 | 4947751100 | 22700 | 22800 | 22800 | 22700 | 4444 |
| 560 | 20231116 | 104600 | 4846734600 | 22800 | 22750 | 22850 | 22700 | 3772 |
| 561 | 20231116 | 104500 | 4760833450 | 22750 | 22900 | 22900 | 22650 | 7120 |
| 562 | 20231116 | 104400 | 4598654800 | 22900 | 22900 | 22900 | 22800 | 2914 |
| 563 | 20231116 | 104300 | 4532139600 | 22850 | 23000 | 23000 | 22800 | 10673 |
| 564 | 20231116 | 104200 | 4287560900 | 22950 | 22950 | 23050 | 22950 | 3061 |
| 565 | 20231116 | 104100 | 4217163100 | 22950 | 23000 | 23100 | 22900 | 5111 |
| 566 | 20231116 | 104000 | 4099761450 | 23050 | 22900 | 23150 | 22900 | 2326 |
| 567 | 20231116 | 103900 | 4046190350 | 22950 | 22950 | 23000 | 22750 | 9278 |
| 568 | 20231116 | 103800 | 3834069850 | 22950 | 23050 | 23200 | 22900 | 4667 |
| 569 | 20231116 | 103700 | 3726697600 | 23050 | 22950 | 23050 | 22700 | 19972 |
| 570 | 20231116 | 103600 | 3270061950 | 22950 | 23250 | 23300 | 22950 | 6707 |
| 571 | 20231116 | 103500 | 3115294050 | 23250 | 23350 | 23400 | 23200 | 4146 |
| 572 | 20231116 | 103400 | 3018715550 | 23350 | 23350 | 23400 | 23300 | 3774 |
| 573 | 20231116 | 103300 | 2930591850 | 23350 | 23550 | 23650 | 23350 | 8407 |
| 574 | 20231116 | 103200 | 2733322950 | 23650 | 23550 | 23650 | 23500 | 2385 |
| 575 | 20231116 | 103100 | 2677085600 | 23600 | 23600 | 23700 | 23500 | 4314 |
| 576 | 20231116 | 103000 | 2575442050 | 23550 | 23650 | 23700 | 23550 | 2969 |
| 577 | 20231116 | 102900 | 2505380600 | 23750 | 23800 | 23900 | 23650 | 4548 |
| 578 | 20231116 | 102800 | 2397592400 | 23800 | 23850 | 23900 | 23750 | 2454 |
| 579 | 20231116 | 102700 | 2339179450 | 23850 | 23800 | 23850 | 23800 | 591 |
| 580 | 20231116 | 102600 | 2325090950 | 23800 | 23850 | 23850 | 23750 | 1616 |
| 581 | 20231116 | 102500 | 2286626100 | 23850 | 23850 | 23850 | 23800 | 456 |
| 582 | 20231116 | 102400 | 2275765150 | 23850 | 23700 | 23850 | 23700 | 4092 |
| 583 | 20231116 | 102300 | 2178403800 | 23700 | 23700 | 23800 | 23650 | 2102 |
| 584 | 20231116 | 102200 | 2128544950 | 23700 | 23600 | 23700 | 23600 | 1081 |
| 585 | 20231116 | 102100 | 2102969600 | 23650 | 23700 | 23700 | 23600 | 1009 |
| 586 | 20231116 | 102000 | 2079130150 | 23650 | 23700 | 23700 | 23600 | 1005 |
| 587 | 20231116 | 101900 | 2055330300 | 23600 | 23700 | 23700 | 23600 | 3013 |
| 588 | 20231116 | 101800 | 1984140300 | 23700 | 23650 | 23700 | 23600 | 619 |
| 589 | 20231116 | 101700 | 1969506000 | 23650 | 23600 | 23700 | 23600 | 1309 |
| 590 | 20231116 | 101600 | 1938587000 | 23600 | 23850 | 23850 | 23600 | 1754 |
| 591 | 20231116 | 101500 | 1897012000 | 23750 | 23700 | 23850 | 23650 | 2695 |
| 592 | 20231116 | 101400 | 1833091250 | 23700 | 23600 | 23700 | 23550 | 3298 |
| 593 | 20231116 | 101300 | 1755252050 | 23550 | 23700 | 23700 | 23450 | 3901 |
| 594 | 20231116 | 101200 | 1663432500 | 23450 | 23700 | 23800 | 23400 | 11733 |
| 595 | 20231116 | 101100 | 1386550850 | 23700 | 23950 | 23950 | 23700 | 9099 |
| 596 | 20231116 | 101000 | 1169840750 | 23850 | 23950 | 24000 | 23850 | 3525 |
| 597 | 20231116 | 100900 | 1085578200 | 23950 | 24000 | 24000 | 23900 | 3303 |
| 598 | 20231116 | 100800 | 1006483750 | 23950 | 24050 | 24100 | 23950 | 2345 |
| 599 | 20231116 | 100700 | 950136050 | 24050 | 24200 | 24250 | 24050 | 2204 |
| 600 | 20231116 | 100600 | 896887300 | 24200 | 24300 | 24300 | 24200 | 5343 |
| 601 | 20231116 | 100500 | 767347900 | 24300 | 24200 | 24350 | 24200 | 2799 |
| 602 | 20231116 | 100400 | 699329300 | 24200 | 24200 | 24250 | 24100 | 4450 |
| 603 | 20231116 | 100300 | 591765350 | 24200 | 24200 | 24350 | 24200 | 1262 |
| 604 | 20231116 | 100200 | 561165150 | 24250 | 24350 | 24350 | 24050 | 4214 |
| 605 | 20231116 | 100100 | 458812550 | 24300 | 23850 | 24350 | 23800 | 7266 |
| 606 | 20231116 | 100000 | 283683050 | 23800 | 24050 | 24050 | 23800 | 10553 |