34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 3 | 20231116 | 203400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231116 | 203300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231116 | 203200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231116 | 203100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231116 | 203000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231116 | 202900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231116 | 202800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231116 | 202700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231116 | 202600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231116 | 202500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231116 | 202400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231116 | 202300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231116 | 202200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231116 | 202100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231116 | 202000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231116 | 201900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231116 | 201800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231116 | 201700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231116 | 201600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231116 | 201500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231116 | 201400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231116 | 201300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231116 | 201200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231116 | 201100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231116 | 201000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231116 | 200900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231116 | 200800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231116 | 200700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231116 | 200600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231116 | 200500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 33 | 20231116 | 200400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231116 | 200300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231116 | 200200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231116 | 200100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231116 | 200000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231116 | 195900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231116 | 195800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231116 | 195700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231116 | 195600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231116 | 195500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231116 | 195400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231116 | 195300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231116 | 195200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231116 | 195100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231116 | 195000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231116 | 194900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231116 | 194800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231116 | 194700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231116 | 194600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231116 | 194500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231116 | 194400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231116 | 194300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231116 | 194200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231116 | 194100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231116 | 194000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231116 | 193900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231116 | 193800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231116 | 193700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231116 | 193600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231116 | 193500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 63 | 20231116 | 193400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231116 | 193300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231116 | 193200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231116 | 193100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231116 | 193000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231116 | 192900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231116 | 192800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231116 | 192700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231116 | 192600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231116 | 192500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231116 | 192400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231116 | 192300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231116 | 192200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231116 | 192100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231116 | 192000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231116 | 191900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231116 | 191800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231116 | 191700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231116 | 191600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231116 | 191500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231116 | 191400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231116 | 191300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231116 | 191200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231116 | 191100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231116 | 191000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231116 | 190900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231116 | 190800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231116 | 190700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231116 | 190600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231116 | 190500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 93 | 20231116 | 190400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231116 | 190300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231116 | 190200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231116 | 190100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231116 | 190000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231116 | 185900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231116 | 185800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231116 | 185700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231116 | 185600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231116 | 185500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231116 | 185400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231116 | 185300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231116 | 185200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231116 | 185100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231116 | 185000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231116 | 184900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231116 | 184800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231116 | 184700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231116 | 184600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231116 | 184500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231116 | 184400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231116 | 184300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231116 | 184200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231116 | 184100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231116 | 184000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231116 | 183900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231116 | 183800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231116 | 183700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231116 | 183600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231116 | 183500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 123 | 20231116 | 183400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231116 | 183300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231116 | 183200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231116 | 183100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231116 | 183000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231116 | 182900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231116 | 182800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231116 | 182700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231116 | 182600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231116 | 182500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231116 | 182400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231116 | 182300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231116 | 182200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231116 | 182100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231116 | 182000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231116 | 181900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231116 | 181800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231116 | 181700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231116 | 181600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231116 | 181500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231116 | 181400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231116 | 181300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231116 | 181200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231116 | 181100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231116 | 181000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231116 | 180900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231116 | 180800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231116 | 180700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231116 | 180600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231116 | 180500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 153 | 20231116 | 180400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231116 | 180300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231116 | 180200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231116 | 180100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231116 | 180000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231116 | 175900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231116 | 175800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231116 | 175700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231116 | 175600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231116 | 175500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231116 | 175400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231116 | 175300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231116 | 175200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231116 | 175100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231116 | 175000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231116 | 174900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231116 | 174800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231116 | 174700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231116 | 174600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231116 | 174500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231116 | 174400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231116 | 174300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231116 | 174200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231116 | 174100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231116 | 174000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231116 | 173900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231116 | 173800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231116 | 173700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231116 | 173600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231116 | 173500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 183 | 20231116 | 173400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231116 | 173300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231116 | 173200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231116 | 173100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231116 | 173000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231116 | 172900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231116 | 172800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231116 | 172700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231116 | 172600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231116 | 172500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231116 | 172400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231116 | 172300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231116 | 172200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231116 | 172100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231116 | 172000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231116 | 171900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231116 | 171800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231116 | 171700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231116 | 171600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231116 | 171500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231116 | 171400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231116 | 171300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231116 | 171200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231116 | 171100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231116 | 171000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231116 | 170900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231116 | 170800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231116 | 170700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231116 | 170600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231116 | 170500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 213 | 20231116 | 170400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231116 | 170300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231116 | 170200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231116 | 170100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231116 | 170000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231116 | 165900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231116 | 165800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231116 | 165700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231116 | 165600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231116 | 165500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231116 | 165400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231116 | 165300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231116 | 165200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20231116 | 165100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20231116 | 165000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20231116 | 164900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20231116 | 164800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20231116 | 164700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20231116 | 164600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20231116 | 164500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20231116 | 164400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20231116 | 164300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20231116 | 164200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20231116 | 164100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20231116 | 164000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20231116 | 163900 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20231116 | 163800 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20231116 | 163700 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20231116 | 163600 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20231116 | 163500 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 243 | 20231116 | 163400 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20231116 | 163300 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20231116 | 163200 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20231116 | 163100 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231116 | 163000 | 8015954850 | 22650 | 22650 | 22650 | 22650 | 4801 |
| 248 | 20231116 | 162900 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20231116 | 162800 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20231116 | 162700 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20231116 | 162600 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20231116 | 162500 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20231116 | 162400 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20231116 | 162300 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20231116 | 162200 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20231116 | 162100 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20231116 | 162000 | 7907212200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20231116 | 161900 | 7907212200 | 22700 | 22750 | 22750 | 22650 | 234 |
| 259 | 20231116 | 161800 | 7901890100 | 22750 | 22550 | 22750 | 22550 | 1051 |
| 260 | 20231116 | 161700 | 7878038150 | 22600 | 22650 | 22650 | 22600 | 836 |
| 261 | 20231116 | 161600 | 7859137050 | 22650 | 22650 | 22650 | 22600 | 961 |
| 262 | 20231116 | 161500 | 7837408800 | 22600 | 22650 | 22650 | 22600 | 1281 |
| 263 | 20231116 | 161400 | 7808412950 | 22650 | 22700 | 22700 | 22650 | 1145 |
| 264 | 20231116 | 161300 | 7782471450 | 22650 | 22650 | 22700 | 22650 | 577 |
| 265 | 20231116 | 161200 | 7769402150 | 22650 | 22700 | 22700 | 22650 | 865 |
| 266 | 20231116 | 161100 | 7749795100 | 22700 | 22750 | 22800 | 22700 | 607 |
| 267 | 20231116 | 161000 | 7735996150 | 22750 | 22750 | 22900 | 22750 | 1635 |
| 268 | 20231116 | 160900 | 7698642300 | 22750 | 22700 | 22800 | 22700 | 635 |
| 269 | 20231116 | 160800 | 7684206700 | 22650 | 22600 | 22700 | 22550 | 1090 |
| 270 | 20231116 | 160700 | 7659539250 | 22600 | 22600 | 22650 | 22550 | 250 |
| 271 | 20231116 | 160600 | 7653889050 | 22550 | 22650 | 22750 | 22550 | 778 |
| 272 | 20231116 | 160500 | 7636307100 | 22750 | 22700 | 22800 | 22650 | 900 |
| 273 | 20231116 | 160400 | 7615898600 | 22700 | 22850 | 22850 | 22700 | 558 |
| 274 | 20231116 | 160300 | 7603225050 | 22750 | 22900 | 22950 | 22700 | 612 |
| 275 | 20231116 | 160200 | 7589251400 | 22950 | 22700 | 22950 | 22700 | 681 |
| 276 | 20231116 | 160100 | 7573706350 | 22700 | 22950 | 22950 | 22650 | 6777 |
| 277 | 20231116 | 160000 | 7418773600 | 22950 | 23050 | 23100 | 22900 | 1309 |
| 278 | 20231116 | 155900 | 7388692050 | 23050 | 23050 | 23100 | 23000 | 1763 |
| 279 | 20231116 | 155800 | 7348010150 | 23050 | 23000 | 23100 | 22950 | 7199 |
| 280 | 20231116 | 155700 | 7182194550 | 23000 | 22950 | 23000 | 22900 | 3157 |
| 281 | 20231116 | 155600 | 7109651850 | 22950 | 22950 | 23000 | 22900 | 3046 |
| 282 | 20231116 | 155500 | 7039717750 | 22950 | 22850 | 22950 | 22850 | 3898 |
| 283 | 20231116 | 155400 | 6950395350 | 22900 | 22850 | 22900 | 22850 | 1054 |
| 284 | 20231116 | 155300 | 6926288800 | 22800 | 22850 | 22850 | 22800 | 1603 |
| 285 | 20231116 | 155200 | 6889677750 | 22800 | 22850 | 22850 | 22800 | 780 |
| 286 | 20231116 | 155100 | 6871860000 | 22800 | 22850 | 22850 | 22750 | 747 |
| 287 | 20231116 | 155000 | 6854832750 | 22850 | 22850 | 22900 | 22750 | 3019 |
| 288 | 20231116 | 154900 | 6785904450 | 22800 | 22800 | 22850 | 22800 | 1113 |
| 289 | 20231116 | 154800 | 6760478950 | 22800 | 22850 | 22850 | 22800 | 3329 |
| 290 | 20231116 | 154700 | 6684459700 | 22850 | 22750 | 22850 | 22700 | 2053 |
| 291 | 20231116 | 154600 | 6637670200 | 22750 | 22750 | 22850 | 22750 | 2602 |
| 292 | 20231116 | 154500 | 6578345750 | 22750 | 22750 | 22800 | 22700 | 669 |
| 293 | 20231116 | 154400 | 6563126750 | 22750 | 22700 | 22800 | 22700 | 3398 |
| 294 | 20231116 | 154300 | 6485761000 | 22700 | 22700 | 22700 | 22650 | 1239 |
| 295 | 20231116 | 154200 | 6457647300 | 22650 | 22650 | 22650 | 22600 | 1254 |
| 296 | 20231116 | 154100 | 6429262000 | 22650 | 22750 | 22850 | 22650 | 5133 |
| 297 | 20231116 | 154000 | 6312350550 | 22750 | 22750 | 22800 | 22700 | 2421 |
| 298 | 20231116 | 153900 | 6257298150 | 22750 | 22650 | 22750 | 22650 | 3708 |
| 299 | 20231116 | 153800 | 6173224050 | 22650 | 22550 | 22650 | 22550 | 1560 |
| 300 | 20231116 | 153700 | 6137997150 | 22450 | 22600 | 22650 | 22450 | 2080 |
| 301 | 20231116 | 153600 | 6091142250 | 22600 | 22600 | 22600 | 22550 | 1863 |
| 302 | 20231116 | 153500 | 6049052050 | 22600 | 22550 | 22600 | 22550 | 861 |
| 303 | 20231116 | 153400 | 6029604900 | 22550 | 22500 | 22600 | 22450 | 2360 |
| 304 | 20231116 | 153300 | 5976424950 | 22500 | 22550 | 22600 | 22400 | 7243 |
| 305 | 20231116 | 153200 | 5813241000 | 22550 | 22700 | 22700 | 22550 | 7267 |
| 306 | 20231116 | 153100 | 5649017900 | 22700 | 22900 | 22900 | 22650 | 11468 |
| 307 | 20231116 | 153000 | 5387700350 | 22900 | 22650 | 22950 | 22650 | 29958 |
| 308 | 20231116 | 152900 | 4704850800 | 22650 | 22550 | 22650 | 22550 | 8276 |
| 309 | 20231116 | 152800 | 4517959850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 310 | 20231116 | 152700 | 4517959850 | 22500 | 22500 | 22500 | 22450 | 6092 |
| 311 | 20231116 | 152600 | 4380890100 | 22400 | 22350 | 22450 | 22350 | 9610 |
| 312 | 20231116 | 152500 | 4165278800 | 22400 | 22250 | 22400 | 22250 | 5221 |
| 313 | 20231116 | 152400 | 4048442100 | 22250 | 22300 | 22300 | 22250 | 1758 |
| 314 | 20231116 | 152300 | 4009239450 | 22300 | 22300 | 22350 | 22300 | 1906 |
| 315 | 20231116 | 152200 | 3966682300 | 22300 | 22300 | 22350 | 22250 | 1904 |
| 316 | 20231116 | 152100 | 3924189750 | 22300 | 22250 | 22300 | 22250 | 689 |
| 317 | 20231116 | 152000 | 3908826800 | 22250 | 22250 | 22300 | 22250 | 1119 |
| 318 | 20231116 | 151900 | 3883895450 | 22250 | 22200 | 22250 | 22200 | 1946 |
| 319 | 20231116 | 151800 | 3840635750 | 22200 | 22250 | 22250 | 22200 | 1061 |
| 320 | 20231116 | 151700 | 3817032400 | 22200 | 22200 | 22250 | 22150 | 1324 |
| 321 | 20231116 | 151600 | 3787620300 | 22200 | 22150 | 22200 | 22150 | 1044 |
| 322 | 20231116 | 151500 | 3764445850 | 22200 | 22200 | 22250 | 22150 | 1518 |
| 323 | 20231116 | 151400 | 3730768500 | 22200 | 22200 | 22250 | 22150 | 3069 |
| 324 | 20231116 | 151300 | 3662637150 | 22200 | 22150 | 22200 | 22150 | 465 |
| 325 | 20231116 | 151200 | 3652314700 | 22150 | 22100 | 22150 | 22100 | 1429 |
| 326 | 20231116 | 151100 | 3620710000 | 22150 | 22150 | 22200 | 22100 | 3856 |
| 327 | 20231116 | 151000 | 3535299650 | 22150 | 22050 | 22150 | 22050 | 2797 |
| 328 | 20231116 | 150900 | 3473444450 | 22050 | 22000 | 22050 | 22000 | 1637 |
| 329 | 20231116 | 150800 | 3437381450 | 22000 | 21950 | 22000 | 21900 | 1196 |
| 330 | 20231116 | 150700 | 3411111150 | 21950 | 21800 | 21950 | 21800 | 4348 |
| 331 | 20231116 | 150600 | 3315871350 | 21800 | 21750 | 21800 | 21750 | 3091 |
| 332 | 20231116 | 150500 | 3248565600 | 21750 | 21800 | 21800 | 21750 | 1971 |
| 333 | 20231116 | 150400 | 3205657550 | 21850 | 21850 | 21900 | 21850 | 457 |
| 334 | 20231116 | 150300 | 3195670450 | 21900 | 21900 | 21900 | 21850 | 34 |
| 335 | 20231116 | 150200 | 3194925900 | 21900 | 21900 | 21900 | 21850 | 50 |
| 336 | 20231116 | 150100 | 3193831150 | 21900 | 21900 | 21900 | 21900 | 80 |
| 337 | 20231116 | 150000 | 3192079150 | 21900 | 21850 | 21900 | 21850 | 60 |
| 338 | 20231116 | 145900 | 3190765700 | 21900 | 21900 | 21900 | 21900 | 11 |
| 339 | 20231116 | 145800 | 3190524800 | 21900 | 21900 | 21900 | 21850 | 64 |
| 340 | 20231116 | 145700 | 3189125700 | 21900 | 21900 | 21900 | 21900 | 31 |
| 341 | 20231116 | 145600 | 3188446800 | 21900 | 21900 | 21900 | 21900 | 198 |
| 342 | 20231116 | 145500 | 3184110600 | 21900 | 21900 | 21900 | 21900 | 33 |
| 343 | 20231116 | 145400 | 3183387900 | 21900 | 21800 | 21900 | 21800 | 13 |
| 344 | 20231116 | 145300 | 3183103400 | 21800 | 21850 | 21850 | 21800 | 21 |
| 345 | 20231116 | 145200 | 3182645450 | 21850 | 21850 | 21850 | 21850 | 63 |
| 346 | 20231116 | 145100 | 3181268900 | 21800 | 21800 | 21800 | 21800 | 434 |
| 347 | 20231116 | 145000 | 3171807700 | 21800 | 21850 | 21850 | 21800 | 190 |
| 348 | 20231116 | 144900 | 3167660250 | 21800 | 21850 | 21850 | 21800 | 105 |
| 349 | 20231116 | 144800 | 3165366250 | 21850 | 21850 | 21900 | 21850 | 146 |
| 350 | 20231116 | 144700 | 3162175100 | 21850 | 21900 | 21900 | 21850 | 282 |
| 351 | 20231116 | 144600 | 3156012800 | 21900 | 21900 | 21900 | 21900 | 42 |
| 352 | 20231116 | 144500 | 3155093000 | 21900 | 21900 | 21900 | 21850 | 37 |
| 353 | 20231116 | 144400 | 3154282750 | 21900 | 21900 | 21900 | 21900 | 40 |
| 354 | 20231116 | 144300 | 3153406750 | 21900 | 21900 | 21900 | 21900 | 48 |
| 355 | 20231116 | 144200 | 3152355550 | 21900 | 21900 | 21900 | 21900 | 29 |
| 356 | 20231116 | 144100 | 3151720450 | 21900 | 21900 | 21900 | 21900 | 7 |
| 357 | 20231116 | 144000 | 3151567150 | 21850 | 21850 | 21850 | 21800 | 78 |
| 358 | 20231116 | 143900 | 3149864050 | 21900 | 21900 | 21900 | 21900 | 41 |
| 359 | 20231116 | 143800 | 3148966150 | 21900 | 21900 | 21900 | 21900 | 10 |
| 360 | 20231116 | 143700 | 3148747150 | 21850 | 21850 | 21850 | 21850 | 5 |
| 361 | 20231116 | 143600 | 3148637900 | 21850 | 21850 | 21850 | 21850 | 10 |
| 362 | 20231116 | 143500 | 3148419400 | 21800 | 21850 | 21850 | 21800 | 422 |
| 363 | 20231116 | 143400 | 3139201200 | 21850 | 21850 | 21850 | 21850 | 167 |
| 364 | 20231116 | 143300 | 3135552250 | 21850 | 21850 | 21850 | 21850 | 3 |
| 365 | 20231116 | 143200 | 3135486700 | 21850 | 21850 | 21850 | 21850 | 500 |
| 366 | 20231116 | 143100 | 3124561700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 367 | 20231116 | 143000 | 3124561700 | 21950 | 21900 | 21950 | 21900 | 4 |
| 368 | 20231116 | 142900 | 3124474050 | 21900 | 21850 | 21950 | 21850 | 2967 |
| 369 | 20231116 | 142800 | 3059522350 | 21800 | 21800 | 21800 | 21800 | 230 |
| 370 | 20231116 | 142700 | 3054508350 | 21800 | 21850 | 21850 | 21800 | 27 |
| 371 | 20231116 | 142600 | 3053919700 | 21800 | 21800 | 21850 | 21800 | 14 |
| 372 | 20231116 | 142500 | 3053614450 | 21800 | 21850 | 21850 | 21800 | 11 |
| 373 | 20231116 | 142400 | 3053374600 | 21850 | 21800 | 21850 | 21800 | 4 |
| 374 | 20231116 | 142300 | 3053287300 | 21800 | 21800 | 21800 | 21800 | 59 |
| 375 | 20231116 | 142200 | 3052001100 | 21800 | 21800 | 21800 | 21750 | 702 |
| 376 | 20231116 | 142100 | 3036697700 | 21750 | 21750 | 21750 | 21750 | 351 |
| 377 | 20231116 | 142000 | 3029063450 | 21800 | 21750 | 21800 | 21750 | 247 |
| 378 | 20231116 | 141900 | 3023686950 | 21750 | 21750 | 21750 | 21750 | 327 |
| 379 | 20231116 | 141800 | 3016574700 | 21800 | 21900 | 21900 | 21800 | 2195 |
| 380 | 20231116 | 141700 | 2968723100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 381 | 20231116 | 141600 | 2968723100 | 21900 | 21850 | 21900 | 21850 | 1100 |
| 382 | 20231116 | 141500 | 2944684100 | 21900 | 21900 | 21900 | 21900 | 24 |
| 383 | 20231116 | 141400 | 2944158500 | 21900 | 21900 | 21900 | 21850 | 119 |
| 384 | 20231116 | 141300 | 2941555550 | 21900 | 21900 | 21900 | 21900 | 3 |
| 385 | 20231116 | 141200 | 2941489850 | 21900 | 21900 | 21900 | 21900 | 430 |
| 386 | 20231116 | 141100 | 2932072850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 387 | 20231116 | 141000 | 2932072850 | 21900 | 21900 | 21900 | 21900 | 106 |
| 388 | 20231116 | 140900 | 2929751450 | 21900 | 21900 | 21900 | 21900 | 50 |
| 389 | 20231116 | 140800 | 2928656450 | 21850 | 21900 | 21900 | 21850 | 11 |
| 390 | 20231116 | 140700 | 2928415600 | 21900 | 21900 | 21900 | 21900 | 45 |
| 391 | 20231116 | 140600 | 2927430100 | 21900 | 21900 | 21900 | 21900 | 95 |
| 392 | 20231116 | 140500 | 2925349600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 393 | 20231116 | 140400 | 2925349600 | 21900 | 21900 | 21900 | 21900 | 51 |
| 394 | 20231116 | 140300 | 2924232700 | 21900 | 21850 | 21900 | 21850 | 312 |
| 395 | 20231116 | 140200 | 2917415150 | 21850 | 21900 | 21900 | 21850 | 266 |
| 396 | 20231116 | 140100 | 2911594800 | 21850 | 21850 | 21900 | 21850 | 113 |
| 397 | 20231116 | 140000 | 2909124500 | 21850 | 21850 | 21850 | 21850 | 300 |
| 398 | 20231116 | 135900 | 2902569500 | 21850 | 21900 | 21900 | 21850 | 601 |
| 399 | 20231116 | 135800 | 2889417450 | 21900 | 21900 | 21900 | 21900 | 81 |
| 400 | 20231116 | 135700 | 2887643550 | 21950 | 22000 | 22000 | 21950 | 453 |
| 401 | 20231116 | 135600 | 2877689350 | 21950 | 21950 | 21950 | 21950 | 115 |
| 402 | 20231116 | 135500 | 2875165100 | 21900 | 21900 | 21900 | 21850 | 1114 |
| 403 | 20231116 | 135400 | 2850773700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 404 | 20231116 | 135300 | 2850751850 | 21850 | 21850 | 21850 | 21800 | 149 |
| 405 | 20231116 | 135200 | 2847497150 | 21850 | 21800 | 21850 | 21800 | 11 |
| 406 | 20231116 | 135100 | 2847257300 | 21850 | 21900 | 21900 | 21850 | 667 |
| 407 | 20231116 | 135000 | 2832672700 | 21900 | 21900 | 21900 | 21900 | 91 |
| 408 | 20231116 | 134900 | 2830679800 | 21900 | 21950 | 21950 | 21900 | 181 |
| 409 | 20231116 | 134800 | 2826710900 | 21850 | 21950 | 21950 | 21850 | 823 |
| 410 | 20231116 | 134700 | 2808702550 | 21950 | 22000 | 22000 | 21950 | 14 |
| 411 | 20231116 | 134600 | 2808395200 | 22000 | 22000 | 22000 | 22000 | 5 |
| 412 | 20231116 | 134500 | 2808285200 | 21900 | 21950 | 22000 | 21900 | 680 |
| 413 | 20231116 | 134400 | 2793366550 | 22000 | 22000 | 22000 | 21900 | 1251 |
| 414 | 20231116 | 134300 | 2765929900 | 22050 | 22050 | 22050 | 22050 | 12 |
| 415 | 20231116 | 134200 | 2765665300 | 22000 | 22000 | 22000 | 22000 | 41 |
| 416 | 20231116 | 134100 | 2764763300 | 22000 | 21950 | 22000 | 21950 | 1175 |
| 417 | 20231116 | 134000 | 2738970350 | 21950 | 22000 | 22050 | 21950 | 767 |
| 418 | 20231116 | 133900 | 2722116700 | 22000 | 22050 | 22050 | 22000 | 781 |
| 419 | 20231116 | 133800 | 2704900600 | 22100 | 22050 | 22100 | 22050 | 133 |
| 420 | 20231116 | 133700 | 2701964450 | 22050 | 22100 | 22100 | 22050 | 522 |
| 421 | 20231116 | 133600 | 2690453850 | 22150 | 22150 | 22200 | 22050 | 598 |
| 422 | 20231116 | 133500 | 2677229650 | 22200 | 22150 | 22200 | 22150 | 669 |
| 423 | 20231116 | 133400 | 2662411250 | 22200 | 22200 | 22200 | 22200 | 444 |
| 424 | 20231116 | 133300 | 2652554450 | 22250 | 22200 | 22250 | 22150 | 406 |
| 425 | 20231116 | 133200 | 2643535700 | 22200 | 22150 | 22200 | 22150 | 909 |
| 426 | 20231116 | 133100 | 2623359550 | 22150 | 22150 | 22200 | 22150 | 803 |
| 427 | 20231116 | 133000 | 2605572300 | 22200 | 22150 | 22250 | 22150 | 587 |
| 428 | 20231116 | 132900 | 2592546250 | 22150 | 22150 | 22200 | 22050 | 4825 |
| 429 | 20231116 | 132800 | 2485677250 | 22200 | 22150 | 22300 | 22150 | 6913 |
| 430 | 20231116 | 132700 | 2331986500 | 22100 | 21900 | 22100 | 21900 | 5375 |
| 431 | 20231116 | 132600 | 2213555050 | 21900 | 21900 | 21900 | 21900 | 760 |
| 432 | 20231116 | 132500 | 2196911050 | 21900 | 21900 | 21900 | 21900 | 55 |
| 433 | 20231116 | 132400 | 2195706550 | 21850 | 21900 | 21900 | 21850 | 767 |
| 434 | 20231116 | 132300 | 2178914350 | 21950 | 21950 | 22000 | 21950 | 412 |
| 435 | 20231116 | 132200 | 2169870900 | 22000 | 22000 | 22000 | 22000 | 79 |
| 436 | 20231116 | 132100 | 2168132900 | 22000 | 21950 | 22000 | 21950 | 121 |
| 437 | 20231116 | 132000 | 2165476900 | 21950 | 21950 | 21950 | 21950 | 256 |
| 438 | 20231116 | 131900 | 2159857700 | 22000 | 21950 | 22000 | 21950 | 250 |
| 439 | 20231116 | 131800 | 2154362650 | 21950 | 22000 | 22000 | 21950 | 318 |
| 440 | 20231116 | 131700 | 2147380000 | 22050 | 22100 | 22150 | 22000 | 3373 |
| 441 | 20231116 | 131600 | 2073085150 | 22100 | 22100 | 22150 | 22100 | 866 |
| 442 | 20231116 | 131500 | 2053946200 | 22050 | 22100 | 22100 | 22050 | 283 |
| 443 | 20231116 | 131400 | 2047702800 | 22100 | 22050 | 22100 | 22000 | 729 |
| 444 | 20231116 | 131300 | 2031615300 | 22100 | 22000 | 22100 | 21950 | 1532 |
| 445 | 20231116 | 131200 | 1997850450 | 22000 | 21950 | 22000 | 21950 | 1851 |
| 446 | 20231116 | 131100 | 1957181850 | 22000 | 21900 | 22000 | 21900 | 4433 |
| 447 | 20231116 | 131000 | 1859715150 | 21900 | 21950 | 22000 | 21900 | 1556 |
| 448 | 20231116 | 130900 | 1825561100 | 21900 | 21800 | 21950 | 21800 | 3320 |
| 449 | 20231116 | 130800 | 1752957850 | 21700 | 21750 | 21800 | 21700 | 574 |
| 450 | 20231116 | 130700 | 1740478150 | 21750 | 21750 | 21750 | 21750 | 679 |
| 451 | 20231116 | 130600 | 1725709900 | 21750 | 21850 | 21850 | 21750 | 241 |
| 452 | 20231116 | 130500 | 1720456600 | 21850 | 21750 | 21850 | 21750 | 2178 |
| 453 | 20231116 | 130400 | 1672959250 | 21750 | 21800 | 21800 | 21750 | 3 |
| 454 | 20231116 | 130300 | 1672893950 | 21800 | 21700 | 21800 | 21700 | 1703 |
| 455 | 20231116 | 130200 | 1635893000 | 21650 | 21550 | 21650 | 21550 | 974 |
| 456 | 20231116 | 130100 | 1614826500 | 21550 | 21600 | 21600 | 21550 | 414 |
| 457 | 20231116 | 130000 | 1605904750 | 21600 | 21700 | 21700 | 21600 | 3290 |
| 458 | 20231116 | 125900 | 1534646300 | 21650 | 21650 | 21700 | 21650 | 816 |
| 459 | 20231116 | 125800 | 1516977200 | 21600 | 21600 | 21600 | 21600 | 20 |
| 460 | 20231116 | 125700 | 1516545200 | 21600 | 21600 | 21650 | 21600 | 560 |
| 461 | 20231116 | 125600 | 1504424150 | 21650 | 21600 | 21650 | 21600 | 319 |
| 462 | 20231116 | 125500 | 1497532900 | 21600 | 21550 | 21600 | 21550 | 89 |
| 463 | 20231116 | 125400 | 1495612050 | 21550 | 21400 | 21550 | 21400 | 746 |
| 464 | 20231116 | 125300 | 1479556600 | 21450 | 21450 | 21450 | 21450 | 292 |
| 465 | 20231116 | 125200 | 1473293200 | 21450 | 21450 | 21450 | 21450 | 46 |
| 466 | 20231116 | 125100 | 1472306500 | 21400 | 21400 | 21400 | 21400 | 32 |
| 467 | 20231116 | 125000 | 1471621700 | 21400 | 21400 | 21400 | 21400 | 4 |
| 468 | 20231116 | 124900 | 1471536100 | 21400 | 21350 | 21400 | 21350 | 142 |
| 469 | 20231116 | 124800 | 1468497850 | 21400 | 21400 | 21400 | 21400 | 33 |
| 470 | 20231116 | 124700 | 1467791650 | 21400 | 21400 | 21400 | 21400 | 294 |
| 471 | 20231116 | 124600 | 1461500050 | 21400 | 21400 | 21450 | 21400 | 42 |
| 472 | 20231116 | 124500 | 1460601150 | 21450 | 21400 | 21450 | 21400 | 136 |
| 473 | 20231116 | 124400 | 1457684950 | 21450 | 21450 | 21450 | 21450 | 35 |
| 474 | 20231116 | 124300 | 1456934200 | 21400 | 21400 | 21400 | 21400 | 161 |
| 475 | 20231116 | 124200 | 1453488800 | 21400 | 21350 | 21400 | 21350 | 408 |
| 476 | 20231116 | 124100 | 1444774400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 477 | 20231116 | 124000 | 1444774400 | 21350 | 21300 | 21350 | 21300 | 35 |
| 478 | 20231116 | 123900 | 1444028800 | 21300 | 21300 | 21300 | 21300 | 17 |
| 479 | 20231116 | 123800 | 1443666700 | 21300 | 21300 | 21300 | 21300 | 136 |
| 480 | 20231116 | 123700 | 1440769900 | 21300 | 21300 | 21300 | 21300 | 870 |
| 481 | 20231116 | 123600 | 1422238900 | 21300 | 21300 | 21300 | 21300 | 29 |
| 482 | 20231116 | 123500 | 1421621200 | 21350 | 21400 | 21400 | 21350 | 13 |
| 483 | 20231116 | 123400 | 1421343500 | 21350 | 21350 | 21350 | 21350 | 3 |
| 484 | 20231116 | 123300 | 1421279450 | 21300 | 21300 | 21350 | 21300 | 189 |
| 485 | 20231116 | 123200 | 1417253500 | 21350 | 21350 | 21350 | 21350 | 35 |
| 486 | 20231116 | 123100 | 1416506250 | 21300 | 21300 | 21350 | 21300 | 53 |
| 487 | 20231116 | 123000 | 1415377300 | 21350 | 21350 | 21350 | 21300 | 599 |
| 488 | 20231116 | 122900 | 1402593650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 489 | 20231116 | 122800 | 1402593650 | 21350 | 21350 | 21350 | 21350 | 46 |
| 490 | 20231116 | 122700 | 1401611550 | 21350 | 21400 | 21400 | 21350 | 111 |
| 491 | 20231116 | 122600 | 1399238350 | 21450 | 21250 | 21450 | 21250 | 1024 |
| 492 | 20231116 | 122500 | 1377412650 | 21250 | 21200 | 21250 | 21200 | 99 |
| 493 | 20231116 | 122400 | 1375310900 | 21250 | 21250 | 21250 | 21250 | 115 |
| 494 | 20231116 | 122300 | 1372867150 | 21250 | 21250 | 21250 | 21250 | 456 |
| 495 | 20231116 | 122200 | 1363177150 | 21250 | 21250 | 21250 | 21250 | 200 |
| 496 | 20231116 | 122100 | 1358927150 | 21300 | 21300 | 21350 | 21300 | 549 |
| 497 | 20231116 | 122000 | 1347233400 | 21300 | 21300 | 21350 | 21300 | 223 |
| 498 | 20231116 | 121900 | 1342483450 | 21300 | 21350 | 21350 | 21300 | 1076 |
| 499 | 20231116 | 121800 | 1319564400 | 21350 | 21350 | 21350 | 21350 | 7 |
| 500 | 20231116 | 121700 | 1319414950 | 21350 | 21400 | 21400 | 21300 | 563 |
| 501 | 20231116 | 121600 | 1307396100 | 21400 | 21400 | 21400 | 21400 | 103 |
| 502 | 20231116 | 121500 | 1305191900 | 21400 | 21400 | 21400 | 21400 | 154 |
| 503 | 20231116 | 121400 | 1301896300 | 21450 | 21400 | 21450 | 21400 | 104 |
| 504 | 20231116 | 121300 | 1299670500 | 21450 | 21450 | 21450 | 21450 | 34 |
| 505 | 20231116 | 121200 | 1298941200 | 21450 | 21450 | 21450 | 21450 | 1197 |
| 506 | 20231116 | 121100 | 1273265550 | 21400 | 21400 | 21400 | 21400 | 80 |
| 507 | 20231116 | 121000 | 1271553550 | 21400 | 21400 | 21400 | 21400 | 302 |
| 508 | 20231116 | 120900 | 1265090750 | 21350 | 21400 | 21400 | 21350 | 263 |
| 509 | 20231116 | 120800 | 1259465650 | 21350 | 21350 | 21350 | 21350 | 14 |
| 510 | 20231116 | 120700 | 1259166750 | 21350 | 21400 | 21400 | 21350 | 622 |
| 511 | 20231116 | 120600 | 1245856450 | 21400 | 21400 | 21400 | 21400 | 82 |
| 512 | 20231116 | 120500 | 1244101650 | 21400 | 21400 | 21400 | 21350 | 261 |
| 513 | 20231116 | 120400 | 1238518600 | 21400 | 21450 | 21450 | 21400 | 920 |
| 514 | 20231116 | 120300 | 1218812100 | 21500 | 21550 | 21550 | 21500 | 582 |
| 515 | 20231116 | 120200 | 1206298850 | 21550 | 21550 | 21550 | 21500 | 17 |
| 516 | 20231116 | 120100 | 1205932550 | 21550 | 21600 | 21600 | 21550 | 454 |
| 517 | 20231116 | 120000 | 1196144100 | 21600 | 21550 | 21650 | 21550 | 2297 |
| 518 | 20231116 | 115900 | 1146581350 | 21500 | 21500 | 21500 | 21500 | 22 |
| 519 | 20231116 | 115800 | 1146108350 | 21500 | 21500 | 21500 | 21500 | 347 |
| 520 | 20231116 | 115700 | 1138647850 | 21500 | 21450 | 21500 | 21450 | 3 |
| 521 | 20231116 | 115600 | 1138583450 | 21450 | 21500 | 21500 | 21450 | 641 |
| 522 | 20231116 | 115500 | 1124802800 | 21450 | 21500 | 21500 | 21450 | 461 |
| 523 | 20231116 | 115400 | 1114906500 | 21500 | 21450 | 21500 | 21450 | 630 |
| 524 | 20231116 | 115300 | 1101361800 | 21450 | 21500 | 21500 | 21400 | 810 |
| 525 | 20231116 | 115200 | 1083981050 | 21500 | 21600 | 21600 | 21450 | 1969 |
| 526 | 20231116 | 115100 | 1041620350 | 21550 | 21550 | 21650 | 21550 | 1436 |
| 527 | 20231116 | 115000 | 1010621700 | 21650 | 21650 | 21700 | 21600 | 1679 |
| 528 | 20231116 | 114900 | 974291000 | 21650 | 21600 | 21750 | 21600 | 1618 |
| 529 | 20231116 | 114800 | 939243600 | 21600 | 21400 | 21700 | 21400 | 4964 |
| 530 | 20231116 | 114700 | 832070450 | 21350 | 21550 | 21600 | 21350 | 3735 |
| 531 | 20231116 | 114600 | 751965350 | 21500 | 21100 | 21500 | 21100 | 3898 |
| 532 | 20231116 | 114500 | 668877450 | 21000 | 20950 | 21100 | 20950 | 2112 |
| 533 | 20231116 | 114400 | 624369500 | 20950 | 20950 | 20950 | 20950 | 568 |
| 534 | 20231116 | 114300 | 612469900 | 20950 | 20950 | 20950 | 20950 | 96 |
| 535 | 20231116 | 114200 | 610458700 | 21000 | 20950 | 21000 | 20950 | 220 |
| 536 | 20231116 | 114100 | 605848700 | 20900 | 20950 | 21000 | 20900 | 1678 |
| 537 | 20231116 | 114000 | 570637550 | 20950 | 20850 | 20950 | 20800 | 1532 |
| 538 | 20231116 | 113900 | 538641200 | 20800 | 20750 | 20800 | 20750 | 490 |
| 539 | 20231116 | 113800 | 528451750 | 20800 | 20850 | 20850 | 20800 | 357 |
| 540 | 20231116 | 113700 | 521026050 | 20800 | 20800 | 20850 | 20800 | 516 |
| 541 | 20231116 | 113600 | 510278250 | 20800 | 20750 | 20800 | 20750 | 155 |
| 542 | 20231116 | 113500 | 507056750 | 20750 | 20750 | 20750 | 20750 | 100 |
| 543 | 20231116 | 113400 | 504981750 | 20750 | 20800 | 20800 | 20750 | 13 |
| 544 | 20231116 | 113300 | 504711900 | 20800 | 20800 | 20800 | 20800 | 669 |
| 545 | 20231116 | 113200 | 490796700 | 20750 | 20650 | 20750 | 20650 | 858 |
| 546 | 20231116 | 113100 | 473017450 | 20650 | 20650 | 20650 | 20650 | 530 |
| 547 | 20231116 | 113000 | 462072950 | 20650 | 20700 | 20700 | 20650 | 195 |
| 548 | 20231116 | 112900 | 458036750 | 20700 | 20700 | 20700 | 20700 | 28 |
| 549 | 20231116 | 112800 | 457457150 | 20700 | 20700 | 20750 | 20700 | 159 |
| 550 | 20231116 | 112700 | 454165400 | 20750 | 20750 | 20750 | 20750 | 12 |
| 551 | 20231116 | 112600 | 453916400 | 20750 | 20700 | 20750 | 20700 | 227 |
| 552 | 20231116 | 112500 | 449206300 | 20700 | 20700 | 20700 | 20700 | 150 |
| 553 | 20231116 | 112400 | 446101300 | 20700 | 20700 | 20700 | 20700 | 223 |
| 554 | 20231116 | 112300 | 441485200 | 20650 | 20650 | 20650 | 20650 | 452 |
| 555 | 20231116 | 112200 | 432151400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 556 | 20231116 | 112100 | 432151400 | 20650 | 20600 | 20650 | 20600 | 42 |
| 557 | 20231116 | 112000 | 431284450 | 20600 | 20600 | 20600 | 20600 | 2 |
| 558 | 20231116 | 111900 | 431243250 | 20600 | 20650 | 20650 | 20600 | 251 |
| 559 | 20231116 | 111800 | 426070150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 560 | 20231116 | 111700 | 426070150 | 20600 | 20600 | 20600 | 20600 | 91 |
| 561 | 20231116 | 111600 | 424195550 | 20650 | 20650 | 20650 | 20650 | 21 |
| 562 | 20231116 | 111500 | 423761900 | 20650 | 20500 | 20650 | 20500 | 3151 |
| 563 | 20231116 | 111400 | 358997050 | 20450 | 20550 | 20550 | 20450 | 296 |
| 564 | 20231116 | 111300 | 352937900 | 20550 | 20550 | 20550 | 20550 | 12 |
| 565 | 20231116 | 111200 | 352691300 | 20500 | 20500 | 20500 | 20500 | 48 |
| 566 | 20231116 | 111100 | 351707300 | 20500 | 20500 | 20500 | 20500 | 100 |
| 567 | 20231116 | 111000 | 349657300 | 20500 | 20450 | 20500 | 20450 | 4 |
| 568 | 20231116 | 110900 | 349575400 | 20500 | 20500 | 20500 | 20500 | 10 |
| 569 | 20231116 | 110800 | 349370400 | 20500 | 20500 | 20500 | 20500 | 31 |
| 570 | 20231116 | 110700 | 348734900 | 20500 | 20500 | 20500 | 20500 | 40 |
| 571 | 20231116 | 110600 | 347914900 | 20500 | 20500 | 20500 | 20500 | 22 |
| 572 | 20231116 | 110500 | 347463900 | 20500 | 20500 | 20500 | 20500 | 0 |
| 573 | 20231116 | 110400 | 347463900 | 20500 | 20500 | 20500 | 20500 | 4 |
| 574 | 20231116 | 110300 | 347381900 | 20500 | 20500 | 20500 | 20500 | 1 |
| 575 | 20231116 | 110200 | 347361400 | 20500 | 20500 | 20500 | 20500 | 24 |
| 576 | 20231116 | 110100 | 346869400 | 20500 | 20450 | 20500 | 20450 | 117 |
| 577 | 20231116 | 110000 | 344471150 | 20450 | 20450 | 20450 | 20450 | 65 |
| 578 | 20231116 | 105900 | 343141900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 579 | 20231116 | 105800 | 343141900 | 20400 | 20400 | 20400 | 20400 | 10 |
| 580 | 20231116 | 105700 | 342937900 | 20450 | 20450 | 20450 | 20450 | 7 |
| 581 | 20231116 | 105600 | 342794750 | 20450 | 20450 | 20450 | 20450 | 12 |
| 582 | 20231116 | 105500 | 342549350 | 20450 | 20400 | 20450 | 20400 | 21 |
| 583 | 20231116 | 105400 | 342120900 | 20400 | 20350 | 20400 | 20350 | 92 |
| 584 | 20231116 | 105300 | 340244150 | 20400 | 20400 | 20400 | 20400 | 18 |
| 585 | 20231116 | 105200 | 339876950 | 20350 | 20400 | 20400 | 20350 | 94 |
| 586 | 20231116 | 105100 | 337959600 | 20450 | 20450 | 20450 | 20450 | 6 |
| 587 | 20231116 | 105000 | 337836900 | 20450 | 20400 | 20450 | 20400 | 111 |
| 588 | 20231116 | 104900 | 335572450 | 20400 | 20400 | 20400 | 20400 | 5 |
| 589 | 20231116 | 104800 | 335470450 | 20400 | 20400 | 20450 | 20400 | 115 |
| 590 | 20231116 | 104700 | 333124400 | 20400 | 20400 | 20400 | 20400 | 11 |
| 591 | 20231116 | 104600 | 332900000 | 20400 | 20400 | 20400 | 20400 | 338 |
| 592 | 20231116 | 104500 | 326004800 | 20400 | 20450 | 20450 | 20350 | 1911 |
| 593 | 20231116 | 104400 | 287023700 | 20450 | 20450 | 20450 | 20450 | 1 |
| 594 | 20231116 | 104300 | 287003250 | 20500 | 20500 | 20500 | 20500 | 76 |
| 595 | 20231116 | 104200 | 285445250 | 20500 | 20500 | 20500 | 20500 | 2 |
| 596 | 20231116 | 104100 | 285404250 | 20500 | 20450 | 20500 | 20400 | 166 |
| 597 | 20231116 | 104000 | 282015800 | 20450 | 20400 | 20450 | 20400 | 26 |
| 598 | 20231116 | 103900 | 281485350 | 20450 | 20450 | 20450 | 20450 | 351 |
| 599 | 20231116 | 103800 | 274307400 | 20450 | 20400 | 20450 | 20400 | 733 |
| 600 | 20231116 | 103700 | 259320700 | 20450 | 20500 | 20500 | 20450 | 1690 |
| 601 | 20231116 | 103600 | 224719550 | 20500 | 20500 | 20500 | 20500 | 163 |
| 602 | 20231116 | 103500 | 221378050 | 20500 | 20500 | 20500 | 20500 | 50 |
| 603 | 20231116 | 103400 | 220353050 | 20550 | 20550 | 20550 | 20550 | 7 |
| 604 | 20231116 | 103300 | 220209200 | 20550 | 20550 | 20550 | 20500 | 18 |
| 605 | 20231116 | 103200 | 219839600 | 20550 | 20550 | 20550 | 20500 | 70 |
| 606 | 20231116 | 103100 | 218404400 | 20550 | 20550 | 20550 | 20550 | 6 |
| 607 | 20231116 | 103000 | 218281100 | 20550 | 20500 | 20550 | 20500 | 54 |
| 608 | 20231116 | 102900 | 217174050 | 20500 | 20500 | 20500 | 20500 | 504 |
| 609 | 20231116 | 102800 | 206842050 | 20550 | 20550 | 20550 | 20550 | 6 |
| 610 | 20231116 | 102700 | 206718750 | 20500 | 20500 | 20500 | 20500 | 11 |
| 611 | 20231116 | 102600 | 206493250 | 20500 | 20500 | 20500 | 20500 | 100 |
| 612 | 20231116 | 102500 | 204443250 | 20500 | 20500 | 20500 | 20500 | 66 |
| 613 | 20231116 | 102400 | 203090250 | 20500 | 20500 | 20500 | 20500 | 6 |
| 614 | 20231116 | 102300 | 202967250 | 20500 | 20500 | 20500 | 20500 | 619 |
| 615 | 20231116 | 102200 | 190277750 | 20500 | 20500 | 20500 | 20500 | 36 |
| 616 | 20231116 | 102100 | 189539750 | 20500 | 20500 | 20500 | 20500 | 118 |
| 617 | 20231116 | 102000 | 187120750 | 20500 | 20500 | 20500 | 20500 | 32 |
| 618 | 20231116 | 101900 | 186464750 | 20500 | 20550 | 20550 | 20500 | 14 |
| 619 | 20231116 | 101800 | 186177600 | 20500 | 20550 | 20550 | 20500 | 81 |
| 620 | 20231116 | 101700 | 184516050 | 20550 | 20450 | 20550 | 20450 | 163 |
| 621 | 20231116 | 101600 | 181178600 | 20500 | 20600 | 20650 | 20500 | 1085 |
| 622 | 20231116 | 101500 | 158871800 | 20600 | 20650 | 20650 | 20600 | 12 |
| 623 | 20231116 | 101400 | 158624500 | 20650 | 20600 | 20650 | 20600 | 51 |
| 624 | 20231116 | 101300 | 157573850 | 20600 | 20600 | 20600 | 20600 | 100 |
| 625 | 20231116 | 101200 | 155513850 | 20600 | 20700 | 20700 | 20600 | 4 |
| 626 | 20231116 | 101100 | 155431150 | 20700 | 20650 | 20700 | 20650 | 682 |
| 627 | 20231116 | 101000 | 141346300 | 20650 | 20650 | 20650 | 20650 | 122 |
| 628 | 20231116 | 100900 | 138827000 | 20650 | 20650 | 20650 | 20600 | 497 |
| 629 | 20231116 | 100800 | 128588150 | 20650 | 20600 | 20650 | 20450 | 542 |
| 630 | 20231116 | 100700 | 117450850 | 20650 | 20750 | 20750 | 20600 | 223 |
| 631 | 20231116 | 100600 | 112845400 | 20750 | 20750 | 20750 | 20750 | 478 |
| 632 | 20231116 | 100500 | 102926900 | 20750 | 20550 | 20750 | 20550 | 1115 |
| 633 | 20231116 | 100400 | 79927950 | 20500 | 20600 | 20600 | 20500 | 174 |
| 634 | 20231116 | 100300 | 76355950 | 20600 | 20550 | 20600 | 20550 | 406 |
| 635 | 20231116 | 100200 | 67994950 | 20550 | 20550 | 20600 | 20550 | 1789 |
| 636 | 20231116 | 100100 | 31229550 | 20550 | 20550 | 20550 | 20550 | 570 |
| 637 | 20231116 | 100000 | 19516050 | 20500 | 20500 | 20600 | 20450 | 952 |