33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 3 | 20231117 | 192100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20231117 | 192000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20231117 | 191900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20231117 | 191800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20231117 | 191700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20231117 | 191600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20231117 | 191500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20231117 | 191400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20231117 | 191300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20231117 | 191200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20231117 | 191100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20231117 | 191000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20231117 | 190900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20231117 | 190800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20231117 | 190700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20231117 | 190600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20231117 | 190500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20231117 | 190400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20231117 | 190300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20231117 | 190200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20231117 | 190100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20231117 | 190000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20231117 | 185900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20231117 | 185800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20231117 | 185700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20231117 | 185600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20231117 | 185500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20231117 | 185400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20231117 | 185300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20231117 | 185200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 33 | 20231117 | 185100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20231117 | 185000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20231117 | 184900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20231117 | 184800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20231117 | 184700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20231117 | 184600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20231117 | 184500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20231117 | 184400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20231117 | 184300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20231117 | 184200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20231117 | 184100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20231117 | 184000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20231117 | 183900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20231117 | 183800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20231117 | 183700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20231117 | 183600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20231117 | 183500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20231117 | 183400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20231117 | 183300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20231117 | 183200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20231117 | 183100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20231117 | 183000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20231117 | 182900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20231117 | 182800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20231117 | 182700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20231117 | 182600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20231117 | 182500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20231117 | 182400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20231117 | 182300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20231117 | 182200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 63 | 20231117 | 182100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20231117 | 182000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20231117 | 181900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20231117 | 181800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20231117 | 181700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20231117 | 181600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20231117 | 181500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20231117 | 181400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20231117 | 181300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20231117 | 181200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20231117 | 181100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20231117 | 181000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20231117 | 180900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20231117 | 180800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20231117 | 180700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20231117 | 180600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20231117 | 180500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20231117 | 180400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20231117 | 180300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20231117 | 180200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20231117 | 180100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20231117 | 180000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20231117 | 175900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20231117 | 175800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20231117 | 175700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20231117 | 175600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20231117 | 175500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20231117 | 175400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20231117 | 175300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20231117 | 175200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 93 | 20231117 | 175100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20231117 | 175000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20231117 | 174900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20231117 | 174800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20231117 | 174700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20231117 | 174600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20231117 | 174500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20231117 | 174400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20231117 | 174300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20231117 | 174200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20231117 | 174100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20231117 | 174000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20231117 | 173900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20231117 | 173800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20231117 | 173700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20231117 | 173600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20231117 | 173500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20231117 | 173400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20231117 | 173300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20231117 | 173200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20231117 | 173100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20231117 | 173000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20231117 | 172900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20231117 | 172800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20231117 | 172700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20231117 | 172600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20231117 | 172500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20231117 | 172400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20231117 | 172300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20231117 | 172200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 123 | 20231117 | 172100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20231117 | 172000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20231117 | 171900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20231117 | 171800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20231117 | 171700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20231117 | 171600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20231117 | 171500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20231117 | 171400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20231117 | 171300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20231117 | 171200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20231117 | 171100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20231117 | 171000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20231117 | 170900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20231117 | 170800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20231117 | 170700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20231117 | 170600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20231117 | 170500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20231117 | 170400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20231117 | 170300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20231117 | 170200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20231117 | 170100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20231117 | 170000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20231117 | 165900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20231117 | 165800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20231117 | 165700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20231117 | 165600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20231117 | 165500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20231117 | 165400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20231117 | 165300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20231117 | 165200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 153 | 20231117 | 165100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20231117 | 165000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20231117 | 164900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20231117 | 164800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20231117 | 164700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20231117 | 164600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20231117 | 164500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20231117 | 164400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20231117 | 164300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20231117 | 164200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20231117 | 164100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20231117 | 164000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20231117 | 163900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20231117 | 163800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20231117 | 163700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20231117 | 163600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20231117 | 163500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20231117 | 163400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20231117 | 163300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20231117 | 163200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20231117 | 163100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20231117 | 163000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20231117 | 162900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20231117 | 162800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20231117 | 162700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20231117 | 162600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20231117 | 162500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20231117 | 162400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20231117 | 162300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20231117 | 162200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 183 | 20231117 | 162100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20231117 | 162000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20231117 | 161900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20231117 | 161800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20231117 | 161700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20231117 | 161600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20231117 | 161500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20231117 | 161400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20231117 | 161300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20231117 | 161200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20231117 | 161100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20231117 | 161000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20231117 | 160900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20231117 | 160800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20231117 | 160700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20231117 | 160600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20231117 | 160500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20231117 | 160400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20231117 | 160300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20231117 | 160200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20231117 | 160100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20231117 | 160000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20231117 | 155900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20231117 | 155800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20231117 | 155700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20231117 | 155600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20231117 | 155500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20231117 | 155400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20231117 | 155300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20231117 | 155200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 213 | 20231117 | 155100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20231117 | 155000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20231117 | 154900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20231117 | 154800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20231117 | 154700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20231117 | 154600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20231117 | 154500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20231117 | 154400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20231117 | 154300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20231117 | 154200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20231117 | 154100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20231117 | 154000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20231117 | 153900 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20231117 | 153800 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20231117 | 153700 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20231117 | 153600 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20231117 | 153500 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20231117 | 153400 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20231117 | 153300 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20231117 | 153200 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20231117 | 153100 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20231117 | 153000 | 6320480150 | 20700 | 20700 | 20700 | 20700 | 10372 |
| 235 | 20231117 | 152900 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231117 | 152800 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231117 | 152700 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231117 | 152600 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20231117 | 152500 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20231117 | 152400 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20231117 | 152300 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20231117 | 152200 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 243 | 20231117 | 152100 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20231117 | 152000 | 6105779750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20231117 | 151900 | 6105779750 | 20800 | 20800 | 20800 | 20750 | 788 |
| 246 | 20231117 | 151800 | 6089406700 | 20800 | 20800 | 20800 | 20750 | 553 |
| 247 | 20231117 | 151700 | 6077909850 | 20800 | 20750 | 20850 | 20750 | 715 |
| 248 | 20231117 | 151600 | 6063037650 | 20750 | 20750 | 20800 | 20750 | 72 |
| 249 | 20231117 | 151500 | 6061540800 | 20750 | 20800 | 20800 | 20750 | 62 |
| 250 | 20231117 | 151400 | 6060251600 | 20750 | 20750 | 20800 | 20750 | 41 |
| 251 | 20231117 | 151300 | 6059399600 | 20800 | 20700 | 20800 | 20700 | 432 |
| 252 | 20231117 | 151200 | 6050440950 | 20700 | 20750 | 20750 | 20700 | 29 |
| 253 | 20231117 | 151100 | 6049839600 | 20750 | 20750 | 20800 | 20750 | 200 |
| 254 | 20231117 | 151000 | 6045689350 | 20800 | 20750 | 20800 | 20750 | 511 |
| 255 | 20231117 | 150900 | 6035063400 | 20750 | 20750 | 20800 | 20750 | 93 |
| 256 | 20231117 | 150800 | 6033129950 | 20750 | 20750 | 20800 | 20750 | 440 |
| 257 | 20231117 | 150700 | 6023999650 | 20750 | 20750 | 20800 | 20750 | 285 |
| 258 | 20231117 | 150600 | 6018082550 | 20750 | 20750 | 20800 | 20750 | 364 |
| 259 | 20231117 | 150500 | 6010529500 | 20750 | 20750 | 20800 | 20750 | 277 |
| 260 | 20231117 | 150400 | 6004781250 | 20750 | 20850 | 20850 | 20750 | 189 |
| 261 | 20231117 | 150300 | 6000857450 | 20750 | 20850 | 20850 | 20750 | 97 |
| 262 | 20231117 | 150200 | 5998837100 | 20850 | 20800 | 20850 | 20750 | 798 |
| 263 | 20231117 | 150100 | 5982248600 | 20850 | 20800 | 20850 | 20750 | 283 |
| 264 | 20231117 | 150000 | 5976364000 | 20750 | 20850 | 20850 | 20750 | 41 |
| 265 | 20231117 | 145900 | 5975511200 | 20850 | 20700 | 20850 | 20700 | 2062 |
| 266 | 20231117 | 145800 | 5932731450 | 20650 | 20650 | 20700 | 20650 | 23 |
| 267 | 20231117 | 145700 | 5932256300 | 20650 | 20650 | 20700 | 20650 | 13 |
| 268 | 20231117 | 145600 | 5931987550 | 20700 | 20700 | 20700 | 20650 | 522 |
| 269 | 20231117 | 145500 | 5921182500 | 20650 | 20650 | 20700 | 20650 | 60 |
| 270 | 20231117 | 145400 | 5919942450 | 20700 | 20650 | 20700 | 20650 | 47 |
| 271 | 20231117 | 145300 | 5918971500 | 20650 | 20700 | 20700 | 20650 | 742 |
| 272 | 20231117 | 145200 | 5903646400 | 20700 | 20650 | 20700 | 20650 | 97 |
| 273 | 20231117 | 145100 | 5901640050 | 20700 | 20700 | 20750 | 20650 | 273 |
| 274 | 20231117 | 145000 | 5895988850 | 20700 | 20650 | 20750 | 20650 | 381 |
| 275 | 20231117 | 144900 | 5888102700 | 20700 | 20700 | 20750 | 20700 | 2249 |
| 276 | 20231117 | 144800 | 5841548050 | 20750 | 20750 | 20800 | 20750 | 392 |
| 277 | 20231117 | 144700 | 5833413800 | 20800 | 20700 | 21000 | 20700 | 6655 |
| 278 | 20231117 | 144600 | 5695120800 | 20700 | 20700 | 20700 | 20650 | 2394 |
| 279 | 20231117 | 144500 | 5645569500 | 20700 | 20700 | 20700 | 20650 | 277 |
| 280 | 20231117 | 144400 | 5639849100 | 20700 | 20650 | 20700 | 20600 | 2324 |
| 281 | 20231117 | 144300 | 5591890150 | 20650 | 20700 | 20700 | 20650 | 42 |
| 282 | 20231117 | 144200 | 5591021050 | 20700 | 20650 | 20700 | 20650 | 48 |
| 283 | 20231117 | 144100 | 5590028250 | 20700 | 20650 | 20700 | 20650 | 2375 |
| 284 | 20231117 | 144000 | 5540984000 | 20700 | 20700 | 20700 | 20650 | 12 |
| 285 | 20231117 | 143900 | 5540735850 | 20650 | 20700 | 20700 | 20650 | 43 |
| 286 | 20231117 | 143800 | 5539846500 | 20700 | 20700 | 20750 | 20650 | 2435 |
| 287 | 20231117 | 143700 | 5489440250 | 20750 | 20700 | 20750 | 20600 | 4084 |
| 288 | 20231117 | 143600 | 5404983700 | 20650 | 20700 | 20700 | 20650 | 13 |
| 289 | 20231117 | 143500 | 5404714900 | 20700 | 20700 | 20700 | 20650 | 1200 |
| 290 | 20231117 | 143400 | 5379875100 | 20700 | 20800 | 20850 | 20700 | 3295 |
| 291 | 20231117 | 143300 | 5311533000 | 20800 | 20800 | 20800 | 20750 | 2768 |
| 292 | 20231117 | 143200 | 5253969250 | 20800 | 20850 | 20900 | 20800 | 2755 |
| 293 | 20231117 | 143100 | 5196587250 | 20850 | 20900 | 20950 | 20850 | 347 |
| 294 | 20231117 | 143000 | 5189347600 | 20900 | 20850 | 20900 | 20850 | 105 |
| 295 | 20231117 | 142900 | 5187153300 | 20900 | 20900 | 20900 | 20850 | 117 |
| 296 | 20231117 | 142800 | 5184708450 | 20950 | 20900 | 20950 | 20900 | 504 |
| 297 | 20231117 | 142700 | 5174174650 | 20900 | 20900 | 20900 | 20850 | 72 |
| 298 | 20231117 | 142600 | 5172669950 | 20850 | 20900 | 20900 | 20850 | 121 |
| 299 | 20231117 | 142500 | 5170146600 | 20850 | 21000 | 21000 | 20850 | 3531 |
| 300 | 20231117 | 142400 | 5096062350 | 21000 | 20850 | 21000 | 20850 | 1351 |
| 301 | 20231117 | 142300 | 5067811100 | 20900 | 20900 | 20900 | 20850 | 545 |
| 302 | 20231117 | 142200 | 5056420800 | 20850 | 20900 | 20900 | 20850 | 10 |
| 303 | 20231117 | 142100 | 5056211900 | 20900 | 20850 | 20900 | 20850 | 1160 |
| 304 | 20231117 | 142000 | 5032024550 | 20850 | 20850 | 20850 | 20800 | 195 |
| 305 | 20231117 | 141900 | 5027962500 | 20800 | 20850 | 20850 | 20800 | 199 |
| 306 | 20231117 | 141800 | 5023822800 | 20850 | 20900 | 20900 | 20850 | 50 |
| 307 | 20231117 | 141700 | 5022779900 | 20850 | 20850 | 20900 | 20850 | 1832 |
| 308 | 20231117 | 141600 | 4984582550 | 20850 | 20850 | 20900 | 20850 | 341 |
| 309 | 20231117 | 141500 | 4977472050 | 20850 | 20850 | 20900 | 20850 | 74 |
| 310 | 20231117 | 141400 | 4975925950 | 20900 | 20900 | 20900 | 20850 | 87 |
| 311 | 20231117 | 141300 | 4974109150 | 20850 | 20900 | 20900 | 20850 | 47 |
| 312 | 20231117 | 141200 | 4973127550 | 20850 | 20900 | 20900 | 20850 | 30 |
| 313 | 20231117 | 141100 | 4972501300 | 20900 | 20900 | 20900 | 20850 | 322 |
| 314 | 20231117 | 141000 | 4965787000 | 20850 | 20900 | 20900 | 20850 | 771 |
| 315 | 20231117 | 140900 | 4949693550 | 20900 | 20900 | 20950 | 20900 | 1253 |
| 316 | 20231117 | 140800 | 4923505300 | 20900 | 20950 | 20950 | 20900 | 22 |
| 317 | 20231117 | 140700 | 4923045000 | 20950 | 20900 | 20950 | 20900 | 9 |
| 318 | 20231117 | 140600 | 4922856750 | 20950 | 20900 | 20950 | 20900 | 219 |
| 319 | 20231117 | 140500 | 4918279300 | 20900 | 20950 | 20950 | 20900 | 388 |
| 320 | 20231117 | 140400 | 4910158300 | 20900 | 20900 | 20950 | 20900 | 156 |
| 321 | 20231117 | 140300 | 4906892500 | 20900 | 20900 | 20950 | 20900 | 141 |
| 322 | 20231117 | 140200 | 4903945300 | 20900 | 20900 | 20950 | 20850 | 82 |
| 323 | 20231117 | 140100 | 4902231500 | 20850 | 20950 | 20950 | 20850 | 1042 |
| 324 | 20231117 | 140000 | 4880452650 | 20950 | 20950 | 21000 | 20900 | 405 |
| 325 | 20231117 | 135900 | 4871967700 | 21000 | 20950 | 21000 | 20950 | 234 |
| 326 | 20231117 | 135800 | 4867054150 | 21000 | 20950 | 21000 | 20900 | 31 |
| 327 | 20231117 | 135700 | 4866404200 | 20950 | 20950 | 21000 | 20950 | 1143 |
| 328 | 20231117 | 135600 | 4842454600 | 21000 | 20950 | 21000 | 20950 | 47 |
| 329 | 20231117 | 135500 | 4841469100 | 20950 | 20950 | 21000 | 20950 | 1152 |
| 330 | 20231117 | 135400 | 4817312500 | 20950 | 20950 | 21000 | 20950 | 460 |
| 331 | 20231117 | 135300 | 4807663650 | 20950 | 20950 | 21000 | 20950 | 229 |
| 332 | 20231117 | 135200 | 4802865750 | 21000 | 21000 | 21000 | 20950 | 35 |
| 333 | 20231117 | 135100 | 4802132100 | 21000 | 21000 | 21000 | 20950 | 234 |
| 334 | 20231117 | 135000 | 4797229300 | 21000 | 21000 | 21000 | 20950 | 476 |
| 335 | 20231117 | 134900 | 4787254300 | 20950 | 21000 | 21000 | 20950 | 241 |
| 336 | 20231117 | 134800 | 4782204600 | 20950 | 21000 | 21000 | 20950 | 30 |
| 337 | 20231117 | 134700 | 4781575450 | 21000 | 20950 | 21000 | 20950 | 113 |
| 338 | 20231117 | 134600 | 4779202750 | 21000 | 20950 | 21000 | 20950 | 332 |
| 339 | 20231117 | 134500 | 4772244700 | 20950 | 20950 | 21000 | 20950 | 285 |
| 340 | 20231117 | 134400 | 4766273500 | 20950 | 21000 | 21000 | 20950 | 23 |
| 341 | 20231117 | 134300 | 4765791300 | 21000 | 20950 | 21000 | 20950 | 64 |
| 342 | 20231117 | 134200 | 4764447600 | 21000 | 21000 | 21000 | 20950 | 288 |
| 343 | 20231117 | 134100 | 4758410500 | 20950 | 20950 | 21000 | 20900 | 96 |
| 344 | 20231117 | 134000 | 4756399350 | 20900 | 20950 | 20950 | 20900 | 341 |
| 345 | 20231117 | 133900 | 4749271500 | 20850 | 20900 | 21000 | 20800 | 3126 |
| 346 | 20231117 | 133800 | 4683867350 | 20900 | 20900 | 21000 | 20800 | 4725 |
| 347 | 20231117 | 133700 | 4584926700 | 20900 | 20900 | 20900 | 20850 | 82 |
| 348 | 20231117 | 133600 | 4583213050 | 20900 | 20900 | 20900 | 20800 | 319 |
| 349 | 20231117 | 133500 | 4576562200 | 20900 | 20850 | 20900 | 20850 | 10 |
| 350 | 20231117 | 133400 | 4576353300 | 20850 | 20850 | 20900 | 20850 | 245 |
| 351 | 20231117 | 133300 | 4571242600 | 20850 | 20900 | 20950 | 20850 | 368 |
| 352 | 20231117 | 133200 | 4563553650 | 20900 | 20850 | 20900 | 20850 | 28 |
| 353 | 20231117 | 133100 | 4562968700 | 20850 | 20850 | 20900 | 20850 | 336 |
| 354 | 20231117 | 133000 | 4555962650 | 20900 | 20800 | 20900 | 20800 | 142 |
| 355 | 20231117 | 132900 | 4552998750 | 20850 | 20900 | 20900 | 20800 | 523 |
| 356 | 20231117 | 132800 | 4542093400 | 20950 | 20950 | 20950 | 20900 | 362 |
| 357 | 20231117 | 132700 | 4534525150 | 20950 | 20950 | 21000 | 20900 | 278 |
| 358 | 20231117 | 132600 | 4528699800 | 20950 | 20950 | 20950 | 20900 | 152 |
| 359 | 20231117 | 132500 | 4525515600 | 20900 | 21000 | 21000 | 20900 | 814 |
| 360 | 20231117 | 132400 | 4508479700 | 20900 | 20850 | 21050 | 20850 | 2748 |
| 361 | 20231117 | 132300 | 4450913250 | 20850 | 20850 | 20850 | 20800 | 586 |
| 362 | 20231117 | 132200 | 4438717350 | 20800 | 20850 | 20850 | 20800 | 1066 |
| 363 | 20231117 | 132100 | 4416516850 | 20900 | 20950 | 20950 | 20850 | 620 |
| 364 | 20231117 | 132000 | 4403560000 | 20850 | 20600 | 21000 | 20600 | 4789 |
| 365 | 20231117 | 131900 | 4304236100 | 20550 | 20650 | 20650 | 20550 | 3017 |
| 366 | 20231117 | 131800 | 4242133450 | 20600 | 20650 | 20700 | 20600 | 3591 |
| 367 | 20231117 | 131700 | 4167979350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 368 | 20231117 | 131600 | 4167979350 | 20700 | 20700 | 20700 | 20700 | 1216 |
| 369 | 20231117 | 131500 | 4142808150 | 20750 | 20700 | 20750 | 20700 | 498 |
| 370 | 20231117 | 131400 | 4132487650 | 20700 | 20800 | 20800 | 20700 | 3539 |
| 371 | 20231117 | 131300 | 4059099200 | 20800 | 20800 | 20850 | 20800 | 880 |
| 372 | 20231117 | 131200 | 4040794400 | 20850 | 20900 | 20900 | 20800 | 1050 |
| 373 | 20231117 | 131100 | 4018943250 | 20850 | 20850 | 20850 | 20850 | 715 |
| 374 | 20231117 | 131000 | 4004035500 | 20900 | 20850 | 20900 | 20850 | 1909 |
| 375 | 20231117 | 130900 | 3964200600 | 20900 | 20900 | 20950 | 20850 | 2469 |
| 376 | 20231117 | 130800 | 3912632750 | 21000 | 20950 | 21000 | 20900 | 1417 |
| 377 | 20231117 | 130700 | 3882946350 | 20950 | 21000 | 21000 | 20950 | 1143 |
| 378 | 20231117 | 130600 | 3858975100 | 20950 | 21000 | 21000 | 20950 | 627 |
| 379 | 20231117 | 130500 | 3845819050 | 21000 | 21050 | 21050 | 21000 | 1617 |
| 380 | 20231117 | 130400 | 3811855450 | 21100 | 21000 | 21100 | 21000 | 732 |
| 381 | 20231117 | 130300 | 3796476850 | 21050 | 21050 | 21050 | 21000 | 970 |
| 382 | 20231117 | 130200 | 3776101100 | 21050 | 21050 | 21100 | 21050 | 701 |
| 383 | 20231117 | 130100 | 3761345000 | 21000 | 21050 | 21050 | 21000 | 1366 |
| 384 | 20231117 | 130000 | 3732591150 | 21050 | 21050 | 21050 | 21050 | 22 |
| 385 | 20231117 | 125900 | 3732128050 | 21100 | 21100 | 21100 | 21050 | 244 |
| 386 | 20231117 | 125800 | 3726980000 | 21100 | 21100 | 21100 | 21100 | 21 |
| 387 | 20231117 | 125700 | 3726536900 | 21050 | 21100 | 21100 | 21050 | 204 |
| 388 | 20231117 | 125600 | 3722232600 | 21050 | 21050 | 21150 | 21050 | 460 |
| 389 | 20231117 | 125500 | 3712522000 | 21050 | 21050 | 21050 | 21000 | 5349 |
| 390 | 20231117 | 125400 | 3600143100 | 21000 | 21000 | 21050 | 21000 | 1742 |
| 391 | 20231117 | 125300 | 3563557000 | 21000 | 21050 | 21050 | 21000 | 64 |
| 392 | 20231117 | 125200 | 3562210450 | 21000 | 21050 | 21050 | 21000 | 1485 |
| 393 | 20231117 | 125100 | 3531015450 | 21000 | 21000 | 21050 | 21000 | 1980 |
| 394 | 20231117 | 125000 | 3489339050 | 21000 | 21050 | 21050 | 21000 | 155 |
| 395 | 20231117 | 124900 | 3486076650 | 21050 | 21050 | 21100 | 21050 | 325 |
| 396 | 20231117 | 124800 | 3479229800 | 21050 | 21050 | 21050 | 21050 | 283 |
| 397 | 20231117 | 124700 | 3473272650 | 21050 | 21050 | 21050 | 21050 | 3523 |
| 398 | 20231117 | 124600 | 3399113500 | 21050 | 21100 | 21100 | 21050 | 424 |
| 399 | 20231117 | 124500 | 3390172750 | 21100 | 21100 | 21100 | 21100 | 265 |
| 400 | 20231117 | 124400 | 3384581250 | 21100 | 21100 | 21100 | 21100 | 62 |
| 401 | 20231117 | 124300 | 3383273050 | 21100 | 21150 | 21150 | 21100 | 293 |
| 402 | 20231117 | 124200 | 3377089250 | 21100 | 21100 | 21150 | 21100 | 31 |
| 403 | 20231117 | 124100 | 3376434150 | 21100 | 21100 | 21150 | 21100 | 330 |
| 404 | 20231117 | 124000 | 3369467350 | 21100 | 21100 | 21150 | 21100 | 44 |
| 405 | 20231117 | 123900 | 3368538600 | 21100 | 21100 | 21150 | 21100 | 386 |
| 406 | 20231117 | 123800 | 3360393950 | 21100 | 21100 | 21150 | 21100 | 164 |
| 407 | 20231117 | 123700 | 3356926000 | 21150 | 21100 | 21150 | 21100 | 353 |
| 408 | 20231117 | 123600 | 3349476200 | 21100 | 21100 | 21150 | 21100 | 383 |
| 409 | 20231117 | 123500 | 3341390200 | 21100 | 21100 | 21100 | 21100 | 236 |
| 410 | 20231117 | 123400 | 3336410600 | 21150 | 21100 | 21150 | 21100 | 502 |
| 411 | 20231117 | 123300 | 3325793400 | 21100 | 21150 | 21150 | 21100 | 254 |
| 412 | 20231117 | 123200 | 3320421450 | 21100 | 21150 | 21150 | 21100 | 291 |
| 413 | 20231117 | 123100 | 3314278200 | 21200 | 21100 | 21200 | 21100 | 141 |
| 414 | 20231117 | 123000 | 3311296950 | 21100 | 21100 | 21100 | 21100 | 250 |
| 415 | 20231117 | 122900 | 3306021950 | 21100 | 21100 | 21100 | 21100 | 1203 |
| 416 | 20231117 | 122800 | 3280638650 | 21050 | 21100 | 21100 | 21050 | 229 |
| 417 | 20231117 | 122700 | 3275817700 | 21050 | 21100 | 21100 | 21050 | 338 |
| 418 | 20231117 | 122600 | 3268687100 | 21050 | 21050 | 21100 | 21050 | 376 |
| 419 | 20231117 | 122500 | 3260769750 | 21050 | 21050 | 21100 | 21050 | 208 |
| 420 | 20231117 | 122400 | 3256390500 | 21100 | 21050 | 21100 | 21050 | 324 |
| 421 | 20231117 | 122300 | 3249567950 | 21050 | 21050 | 21100 | 21050 | 1176 |
| 422 | 20231117 | 122200 | 3224755400 | 21050 | 21050 | 21100 | 21050 | 1239 |
| 423 | 20231117 | 122100 | 3198669750 | 21050 | 21100 | 21100 | 21050 | 586 |
| 424 | 20231117 | 122000 | 3186318950 | 21100 | 21150 | 21150 | 21100 | 409 |
| 425 | 20231117 | 121900 | 3177687800 | 21100 | 21100 | 21150 | 21100 | 551 |
| 426 | 20231117 | 121800 | 3166046450 | 21100 | 21100 | 21150 | 21100 | 475 |
| 427 | 20231117 | 121700 | 3156023900 | 21100 | 21150 | 21150 | 21100 | 2634 |
| 428 | 20231117 | 121600 | 3100443500 | 21150 | 21150 | 21150 | 21150 | 34 |
| 429 | 20231117 | 121500 | 3099724400 | 21150 | 21200 | 21200 | 21100 | 234 |
| 430 | 20231117 | 121400 | 3094775350 | 21200 | 21150 | 21200 | 21100 | 43 |
| 431 | 20231117 | 121300 | 3093865900 | 21150 | 21150 | 21200 | 21150 | 315 |
| 432 | 20231117 | 121200 | 3087203550 | 21150 | 21100 | 21150 | 21100 | 2046 |
| 433 | 20231117 | 121100 | 3043963100 | 21150 | 21200 | 21200 | 21150 | 3042 |
| 434 | 20231117 | 121000 | 2979617100 | 21200 | 21200 | 21200 | 21200 | 190 |
| 435 | 20231117 | 120900 | 2975589100 | 21200 | 21200 | 21200 | 21200 | 1417 |
| 436 | 20231117 | 120800 | 2945548700 | 21200 | 21250 | 21250 | 21200 | 216 |
| 437 | 20231117 | 120700 | 2940969450 | 21250 | 21250 | 21250 | 21250 | 207 |
| 438 | 20231117 | 120600 | 2936570700 | 21250 | 21250 | 21300 | 21250 | 259 |
| 439 | 20231117 | 120500 | 2931066900 | 21300 | 21300 | 21300 | 21300 | 1 |
| 440 | 20231117 | 120400 | 2931045600 | 21300 | 21250 | 21300 | 21250 | 225 |
| 441 | 20231117 | 120300 | 2926263850 | 21300 | 21250 | 21300 | 21250 | 158 |
| 442 | 20231117 | 120200 | 2922905550 | 21250 | 21250 | 21250 | 21200 | 582 |
| 443 | 20231117 | 120100 | 2910551450 | 21200 | 21250 | 21250 | 21200 | 451 |
| 444 | 20231117 | 120000 | 2900969500 | 21250 | 21200 | 21250 | 21200 | 288 |
| 445 | 20231117 | 115900 | 2894862250 | 21200 | 21250 | 21250 | 21200 | 55 |
| 446 | 20231117 | 115800 | 2893694500 | 21250 | 21200 | 21250 | 21200 | 359 |
| 447 | 20231117 | 115700 | 2886082600 | 21250 | 21200 | 21250 | 21200 | 351 |
| 448 | 20231117 | 115600 | 2878641350 | 21200 | 21200 | 21200 | 21200 | 595 |
| 449 | 20231117 | 115500 | 2866027350 | 21200 | 21200 | 21250 | 21200 | 2060 |
| 450 | 20231117 | 115400 | 2822341100 | 21250 | 21250 | 21250 | 21250 | 1485 |
| 451 | 20231117 | 115300 | 2790784850 | 21250 | 21250 | 21300 | 21250 | 646 |
| 452 | 20231117 | 115200 | 2777057300 | 21250 | 21300 | 21300 | 21250 | 78 |
| 453 | 20231117 | 115100 | 2775399650 | 21300 | 21300 | 21300 | 21300 | 187 |
| 454 | 20231117 | 115000 | 2771416550 | 21300 | 21300 | 21300 | 21300 | 1227 |
| 455 | 20231117 | 114900 | 2745281450 | 21300 | 21300 | 21300 | 21300 | 393 |
| 456 | 20231117 | 114800 | 2736910550 | 21300 | 21300 | 21350 | 21300 | 79 |
| 457 | 20231117 | 114700 | 2735225850 | 21300 | 21300 | 21350 | 21250 | 939 |
| 458 | 20231117 | 114600 | 2715235900 | 21300 | 21300 | 21350 | 21300 | 1237 |
| 459 | 20231117 | 114500 | 2688887750 | 21300 | 21300 | 21300 | 21300 | 50 |
| 460 | 20231117 | 114400 | 2687822750 | 21300 | 21300 | 21300 | 21300 | 266 |
| 461 | 20231117 | 114300 | 2682156950 | 21300 | 21350 | 21350 | 21300 | 62 |
| 462 | 20231117 | 114200 | 2680836250 | 21300 | 21300 | 21350 | 21300 | 506 |
| 463 | 20231117 | 114100 | 2670058350 | 21350 | 21350 | 21350 | 21350 | 13 |
| 464 | 20231117 | 114000 | 2669780800 | 21300 | 21300 | 21300 | 21300 | 324 |
| 465 | 20231117 | 113900 | 2662879600 | 21350 | 21350 | 21350 | 21300 | 612 |
| 466 | 20231117 | 113800 | 2649838250 | 21350 | 21300 | 21350 | 21300 | 318 |
| 467 | 20231117 | 113700 | 2643061600 | 21300 | 21300 | 21300 | 21300 | 39 |
| 468 | 20231117 | 113600 | 2642230900 | 21300 | 21300 | 21300 | 21300 | 219 |
| 469 | 20231117 | 113500 | 2637566200 | 21300 | 21350 | 21350 | 21300 | 39 |
| 470 | 20231117 | 113400 | 2636735450 | 21350 | 21300 | 21350 | 21300 | 268 |
| 471 | 20231117 | 113300 | 2631024350 | 21350 | 21300 | 21350 | 21300 | 284 |
| 472 | 20231117 | 113200 | 2624972800 | 21350 | 21350 | 21350 | 21300 | 94 |
| 473 | 20231117 | 113100 | 2622967700 | 21300 | 21350 | 21350 | 21300 | 220 |
| 474 | 20231117 | 113000 | 2618281500 | 21350 | 21350 | 21350 | 21300 | 1126 |
| 475 | 20231117 | 112900 | 2594293400 | 21300 | 21350 | 21350 | 21300 | 401 |
| 476 | 20231117 | 112800 | 2585743300 | 21350 | 21350 | 21350 | 21300 | 51 |
| 477 | 20231117 | 112700 | 2584656350 | 21350 | 21350 | 21350 | 21350 | 142 |
| 478 | 20231117 | 112600 | 2581624650 | 21350 | 21350 | 21350 | 21300 | 112 |
| 479 | 20231117 | 112500 | 2579235200 | 21350 | 21300 | 21350 | 21300 | 220 |
| 480 | 20231117 | 112400 | 2574548950 | 21350 | 21350 | 21350 | 21300 | 61 |
| 481 | 20231117 | 112300 | 2573248850 | 21350 | 21350 | 21350 | 21300 | 259 |
| 482 | 20231117 | 112200 | 2567730000 | 21350 | 21350 | 21350 | 21350 | 15 |
| 483 | 20231117 | 112100 | 2567409750 | 21350 | 21350 | 21350 | 21300 | 71 |
| 484 | 20231117 | 112000 | 2565895750 | 21350 | 21350 | 21350 | 21350 | 70 |
| 485 | 20231117 | 111900 | 2564401250 | 21350 | 21350 | 21350 | 21350 | 98 |
| 486 | 20231117 | 111800 | 2562308950 | 21350 | 21350 | 21350 | 21350 | 272 |
| 487 | 20231117 | 111700 | 2556501750 | 21400 | 21350 | 21400 | 21350 | 388 |
| 488 | 20231117 | 111600 | 2548212900 | 21350 | 21350 | 21350 | 21350 | 225 |
| 489 | 20231117 | 111500 | 2543409150 | 21350 | 21300 | 21350 | 21300 | 178 |
| 490 | 20231117 | 111400 | 2539610750 | 21350 | 21400 | 21400 | 21350 | 106 |
| 491 | 20231117 | 111300 | 2537346500 | 21350 | 21350 | 21350 | 21350 | 56 |
| 492 | 20231117 | 111200 | 2536150900 | 21350 | 21350 | 21350 | 21300 | 344 |
| 493 | 20231117 | 111100 | 2528819050 | 21350 | 21350 | 21400 | 21350 | 2626 |
| 494 | 20231117 | 111000 | 2472753200 | 21400 | 21400 | 21450 | 21400 | 2128 |
| 495 | 20231117 | 110900 | 2427212750 | 21400 | 21400 | 21400 | 21400 | 90 |
| 496 | 20231117 | 110800 | 2425286750 | 21450 | 21400 | 21450 | 21400 | 185 |
| 497 | 20231117 | 110700 | 2421327550 | 21400 | 21400 | 21450 | 21400 | 612 |
| 498 | 20231117 | 110600 | 2408227650 | 21450 | 21400 | 21450 | 21400 | 94 |
| 499 | 20231117 | 110500 | 2406215900 | 21400 | 21450 | 21450 | 21400 | 370 |
| 500 | 20231117 | 110400 | 2398290100 | 21450 | 21450 | 21500 | 21450 | 20 |
| 501 | 20231117 | 110300 | 2397860750 | 21450 | 21450 | 21450 | 21400 | 679 |
| 502 | 20231117 | 110200 | 2383307000 | 21450 | 21400 | 21450 | 21400 | 249 |
| 503 | 20231117 | 110100 | 2377972450 | 21400 | 21400 | 21450 | 21400 | 344 |
| 504 | 20231117 | 110000 | 2370610800 | 21400 | 21400 | 21400 | 21400 | 1 |
| 505 | 20231117 | 105900 | 2370589400 | 21400 | 21400 | 21450 | 21400 | 456 |
| 506 | 20231117 | 105800 | 2360830850 | 21450 | 21450 | 21450 | 21400 | 371 |
| 507 | 20231117 | 105700 | 2352877400 | 21450 | 21400 | 21450 | 21400 | 451 |
| 508 | 20231117 | 105600 | 2343225750 | 21450 | 21450 | 21450 | 21450 | 50 |
| 509 | 20231117 | 105500 | 2342153250 | 21450 | 21450 | 21450 | 21400 | 463 |
| 510 | 20231117 | 105400 | 2332226400 | 21400 | 21500 | 21500 | 21400 | 413 |
| 511 | 20231117 | 105300 | 2323387900 | 21500 | 21450 | 21500 | 21400 | 299 |
| 512 | 20231117 | 105200 | 2316964400 | 21450 | 21450 | 21450 | 21400 | 550 |
| 513 | 20231117 | 105100 | 2305177750 | 21450 | 21450 | 21450 | 21450 | 197 |
| 514 | 20231117 | 105000 | 2300952100 | 21450 | 21450 | 21450 | 21400 | 195 |
| 515 | 20231117 | 104900 | 2296771500 | 21450 | 21400 | 21450 | 21400 | 173 |
| 516 | 20231117 | 104800 | 2293060800 | 21400 | 21450 | 21450 | 21400 | 405 |
| 517 | 20231117 | 104700 | 2284388650 | 21450 | 21450 | 21500 | 21450 | 157 |
| 518 | 20231117 | 104600 | 2281020900 | 21450 | 21450 | 21450 | 21450 | 725 |
| 519 | 20231117 | 104500 | 2265469650 | 21450 | 21500 | 21500 | 21450 | 36 |
| 520 | 20231117 | 104400 | 2264697350 | 21450 | 21450 | 21450 | 21450 | 382 |
| 521 | 20231117 | 104300 | 2256503450 | 21400 | 21450 | 21450 | 21400 | 480 |
| 522 | 20231117 | 104200 | 2246221850 | 21450 | 21450 | 21450 | 21400 | 192 |
| 523 | 20231117 | 104100 | 2242108500 | 21450 | 21500 | 21500 | 21450 | 306 |
| 524 | 20231117 | 104000 | 2235541750 | 21450 | 21450 | 21450 | 21450 | 20 |
| 525 | 20231117 | 103900 | 2235112750 | 21500 | 21450 | 21500 | 21450 | 401 |
| 526 | 20231117 | 103800 | 2226505750 | 21450 | 21450 | 21500 | 21450 | 378 |
| 527 | 20231117 | 103700 | 2218397600 | 21450 | 21450 | 21450 | 21400 | 1387 |
| 528 | 20231117 | 103600 | 2188714000 | 21450 | 21450 | 21450 | 21400 | 13 |
| 529 | 20231117 | 103500 | 2188435200 | 21400 | 21450 | 21450 | 21400 | 435 |
| 530 | 20231117 | 103400 | 2179121500 | 21450 | 21450 | 21450 | 21400 | 606 |
| 531 | 20231117 | 103300 | 2166142800 | 21450 | 21400 | 21450 | 21400 | 413 |
| 532 | 20231117 | 103200 | 2157295450 | 21450 | 21450 | 21500 | 21400 | 145 |
| 533 | 20231117 | 103100 | 2154186950 | 21400 | 21450 | 21500 | 21400 | 462 |
| 534 | 20231117 | 103000 | 2144288950 | 21400 | 21400 | 21450 | 21400 | 2229 |
| 535 | 20231117 | 102900 | 2096585150 | 21400 | 21400 | 21400 | 21350 | 1049 |
| 536 | 20231117 | 102800 | 2074147650 | 21400 | 21350 | 21400 | 21350 | 1259 |
| 537 | 20231117 | 102700 | 2047217450 | 21350 | 21350 | 21400 | 21350 | 195 |
| 538 | 20231117 | 102600 | 2043051350 | 21350 | 21400 | 21400 | 21350 | 1091 |
| 539 | 20231117 | 102500 | 2019731800 | 21400 | 21400 | 21450 | 21350 | 1534 |
| 540 | 20231117 | 102400 | 1986905200 | 21450 | 21450 | 21450 | 21400 | 325 |
| 541 | 20231117 | 102300 | 1979948100 | 21400 | 21450 | 21450 | 21400 | 788 |
| 542 | 20231117 | 102200 | 1963081200 | 21400 | 21450 | 21450 | 21400 | 39 |
| 543 | 20231117 | 102100 | 1962246250 | 21400 | 21450 | 21450 | 21400 | 1148 |
| 544 | 20231117 | 102000 | 1937654350 | 21400 | 21400 | 21450 | 21400 | 498 |
| 545 | 20231117 | 101900 | 1926996900 | 21400 | 21450 | 21450 | 21400 | 385 |
| 546 | 20231117 | 101800 | 1918738850 | 21450 | 21400 | 21450 | 21400 | 130 |
| 547 | 20231117 | 101700 | 1915952150 | 21450 | 21450 | 21450 | 21450 | 556 |
| 548 | 20231117 | 101600 | 1904025950 | 21450 | 21500 | 21500 | 21400 | 1305 |
| 549 | 20231117 | 101500 | 1875985500 | 21500 | 21600 | 21600 | 21500 | 3580 |
| 550 | 20231117 | 101400 | 1798875900 | 21600 | 21600 | 21600 | 21600 | 59 |
| 551 | 20231117 | 101300 | 1797601500 | 21600 | 21550 | 21600 | 21550 | 91 |
| 552 | 20231117 | 101200 | 1795640400 | 21600 | 21500 | 21600 | 21500 | 718 |
| 553 | 20231117 | 101100 | 1780152050 | 21550 | 21550 | 21550 | 21550 | 283 |
| 554 | 20231117 | 101000 | 1774053400 | 21550 | 21500 | 21550 | 21500 | 577 |
| 555 | 20231117 | 100900 | 1761643550 | 21500 | 21650 | 21650 | 21500 | 1253 |
| 556 | 20231117 | 100800 | 1734618600 | 21650 | 21600 | 21650 | 21600 | 358 |
| 557 | 20231117 | 100700 | 1726877900 | 21650 | 21650 | 21750 | 21650 | 4457 |
| 558 | 20231117 | 100600 | 1630369550 | 21650 | 21550 | 21650 | 21550 | 1395 |
| 559 | 20231117 | 100500 | 1600225550 | 21550 | 21500 | 21550 | 21500 | 1632 |
| 560 | 20231117 | 100400 | 1565056650 | 21500 | 21600 | 21600 | 21500 | 2397 |
| 561 | 20231117 | 100300 | 1513497750 | 21600 | 21550 | 21600 | 21550 | 199 |
| 562 | 20231117 | 100200 | 1509208300 | 21550 | 21550 | 21600 | 21550 | 769 |
| 563 | 20231117 | 100100 | 1492633800 | 21550 | 21700 | 21700 | 21550 | 3661 |
| 564 | 20231117 | 100000 | 1413626750 | 21750 | 21700 | 21750 | 21700 | 375 |
| 565 | 20231117 | 095900 | 1405488150 | 21650 | 21650 | 21650 | 21600 | 1354 |
| 566 | 20231117 | 095800 | 1376193000 | 21650 | 21750 | 21750 | 21500 | 6346 |
| 567 | 20231117 | 095700 | 1239032700 | 21750 | 21850 | 21850 | 21750 | 4089 |
| 568 | 20231117 | 095600 | 1149900800 | 21850 | 21950 | 21950 | 21850 | 757 |
| 569 | 20231117 | 095500 | 1133318500 | 21950 | 21950 | 21950 | 21850 | 857 |
| 570 | 20231117 | 095400 | 1114548950 | 21900 | 22000 | 22000 | 21850 | 3205 |
| 571 | 20231117 | 095300 | 1044355750 | 21950 | 22000 | 22000 | 21950 | 149 |
| 572 | 20231117 | 095200 | 1041082100 | 22000 | 22000 | 22000 | 22000 | 262 |
| 573 | 20231117 | 095100 | 1035318100 | 22000 | 21950 | 22000 | 21950 | 227 |
| 574 | 20231117 | 095000 | 1030335200 | 21950 | 21900 | 21950 | 21900 | 411 |
| 575 | 20231117 | 094900 | 1021333750 | 21950 | 22000 | 22050 | 21900 | 1535 |
| 576 | 20231117 | 094800 | 987660550 | 22000 | 22000 | 22050 | 22000 | 927 |
| 577 | 20231117 | 094700 | 967265500 | 22050 | 22000 | 22050 | 22000 | 427 |
| 578 | 20231117 | 094600 | 957866500 | 22000 | 22050 | 22050 | 22000 | 1259 |
| 579 | 20231117 | 094500 | 930160200 | 22000 | 22100 | 22100 | 22000 | 5906 |
| 580 | 20231117 | 094400 | 800067000 | 22100 | 22150 | 22150 | 22100 | 789 |
| 581 | 20231117 | 094300 | 782629600 | 22150 | 22150 | 22150 | 22100 | 65 |
| 582 | 20231117 | 094200 | 781190900 | 22150 | 22100 | 22150 | 22100 | 1472 |
| 583 | 20231117 | 094100 | 748655250 | 22100 | 22300 | 22300 | 22100 | 2653 |
| 584 | 20231117 | 094000 | 689875450 | 22250 | 22250 | 22300 | 22200 | 630 |
| 585 | 20231117 | 093900 | 675863600 | 22200 | 22200 | 22250 | 22200 | 267 |
| 586 | 20231117 | 093800 | 669935650 | 22200 | 22250 | 22300 | 22200 | 975 |
| 587 | 20231117 | 093700 | 648275700 | 22200 | 22350 | 22350 | 22200 | 7481 |
| 588 | 20231117 | 093600 | 481814850 | 22400 | 22450 | 22450 | 22400 | 1292 |
| 589 | 20231117 | 093500 | 452856800 | 22500 | 22500 | 22500 | 22500 | 200 |
| 590 | 20231117 | 093400 | 448356800 | 22450 | 22450 | 22450 | 22450 | 106 |
| 591 | 20231117 | 093300 | 445977100 | 22400 | 22500 | 22550 | 22400 | 1599 |
| 592 | 20231117 | 093200 | 410125350 | 22500 | 22550 | 22550 | 22500 | 233 |
| 593 | 20231117 | 093100 | 404882350 | 22550 | 22500 | 22550 | 22500 | 79 |
| 594 | 20231117 | 093000 | 403104750 | 22500 | 22500 | 22500 | 22450 | 580 |
| 595 | 20231117 | 092900 | 390058450 | 22500 | 22450 | 22500 | 22450 | 181 |
| 596 | 20231117 | 092800 | 385990000 | 22450 | 22550 | 22550 | 22450 | 358 |
| 597 | 20231117 | 092700 | 377949300 | 22550 | 22550 | 22550 | 22550 | 32 |
| 598 | 20231117 | 092600 | 377227700 | 22550 | 22450 | 22550 | 22450 | 1883 |
| 599 | 20231117 | 092500 | 334943350 | 22450 | 22600 | 22650 | 22400 | 3537 |
| 600 | 20231117 | 092400 | 255397700 | 22600 | 22600 | 22600 | 22600 | 39 |
| 601 | 20231117 | 092300 | 254516300 | 22600 | 22600 | 22600 | 22600 | 43 |
| 602 | 20231117 | 092200 | 253544500 | 22600 | 22550 | 22600 | 22550 | 115 |
| 603 | 20231117 | 092100 | 250946050 | 22500 | 22600 | 22600 | 22500 | 2751 |
| 604 | 20231117 | 092000 | 188960650 | 22600 | 22650 | 22650 | 22600 | 1149 |
| 605 | 20231117 | 091900 | 162985450 | 22700 | 22650 | 22700 | 22650 | 42 |
| 606 | 20231117 | 091800 | 162033550 | 22650 | 22650 | 22700 | 22650 | 128 |
| 607 | 20231117 | 091700 | 159133100 | 22650 | 22650 | 22650 | 22650 | 10 |
| 608 | 20231117 | 091600 | 158906600 | 22650 | 22650 | 22650 | 22650 | 184 |
| 609 | 20231117 | 091500 | 154739000 | 22600 | 22650 | 22650 | 22600 | 64 |
| 610 | 20231117 | 091400 | 153292150 | 22650 | 22650 | 22650 | 22650 | 115 |
| 611 | 20231117 | 091300 | 150687400 | 22650 | 22600 | 22650 | 22600 | 216 |
| 612 | 20231117 | 091200 | 145803500 | 22650 | 22650 | 22650 | 22650 | 259 |
| 613 | 20231117 | 091100 | 139937150 | 22650 | 22650 | 22700 | 22650 | 204 |
| 614 | 20231117 | 091000 | 135314350 | 22700 | 22600 | 22700 | 22600 | 434 |
| 615 | 20231117 | 090900 | 125481750 | 22650 | 22700 | 22750 | 22600 | 1315 |
| 616 | 20231117 | 090800 | 95706600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 617 | 20231117 | 090700 | 95706600 | 22700 | 22750 | 22750 | 22700 | 1040 |
| 618 | 20231117 | 090600 | 72077750 | 22750 | 22750 | 22750 | 22750 | 20 |
| 619 | 20231117 | 090500 | 71622750 | 22750 | 22800 | 22800 | 22750 | 48 |
| 620 | 20231117 | 090400 | 70528850 | 22700 | 22650 | 22700 | 22650 | 309 |
| 621 | 20231117 | 090300 | 63517500 | 22650 | 22700 | 22700 | 22650 | 746 |
| 622 | 20231117 | 090200 | 46620200 | 22700 | 22700 | 22700 | 22650 | 382 |
| 623 | 20231117 | 090100 | 37948850 | 22750 | 22750 | 22750 | 22700 | 713 |
| 624 | 20231117 | 090000 | 21743100 | 22800 | 22950 | 22950 | 22800 | 949 |