30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 3 | 20231116 | 191500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231116 | 191400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231116 | 191300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231116 | 191200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231116 | 191100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231116 | 191000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231116 | 190900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231116 | 190800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231116 | 190700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231116 | 190600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231116 | 190500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231116 | 190400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231116 | 190300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231116 | 190200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231116 | 190100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231116 | 190000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231116 | 185900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231116 | 185800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231116 | 185700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231116 | 185600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231116 | 185500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231116 | 185400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231116 | 185300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231116 | 185200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231116 | 185100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231116 | 185000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231116 | 184900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231116 | 184800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231116 | 184700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231116 | 184600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 33 | 20231116 | 184500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231116 | 184400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231116 | 184300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231116 | 184200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231116 | 184100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231116 | 184000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231116 | 183900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231116 | 183800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231116 | 183700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231116 | 183600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231116 | 183500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231116 | 183400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231116 | 183300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231116 | 183200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231116 | 183100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231116 | 183000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231116 | 182900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231116 | 182800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231116 | 182700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231116 | 182600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231116 | 182500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231116 | 182400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231116 | 182300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231116 | 182200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231116 | 182100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231116 | 182000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231116 | 181900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231116 | 181800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231116 | 181700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231116 | 181600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 63 | 20231116 | 181500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231116 | 181400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231116 | 181300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231116 | 181200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231116 | 181100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231116 | 181000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231116 | 180900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231116 | 180800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231116 | 180700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231116 | 180600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231116 | 180500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231116 | 180400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231116 | 180300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231116 | 180200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231116 | 180100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231116 | 180000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231116 | 175900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231116 | 175800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231116 | 175700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231116 | 175600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231116 | 175500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231116 | 175400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231116 | 175300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231116 | 175200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231116 | 175100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231116 | 175000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231116 | 174900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231116 | 174800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231116 | 174700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231116 | 174600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 93 | 20231116 | 174500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231116 | 174400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231116 | 174300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231116 | 174200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231116 | 174100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231116 | 174000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231116 | 173900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231116 | 173800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231116 | 173700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231116 | 173600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231116 | 173500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231116 | 173400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231116 | 173300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231116 | 173200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231116 | 173100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231116 | 173000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231116 | 172900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231116 | 172800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231116 | 172700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231116 | 172600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231116 | 172500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231116 | 172400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231116 | 172300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231116 | 172200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231116 | 172100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231116 | 172000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231116 | 171900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231116 | 171800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231116 | 171700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231116 | 171600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 123 | 20231116 | 171500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231116 | 171400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231116 | 171300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231116 | 171200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231116 | 171100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231116 | 171000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231116 | 170900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231116 | 170800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231116 | 170700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231116 | 170600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231116 | 170500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231116 | 170400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231116 | 170300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231116 | 170200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231116 | 170100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231116 | 170000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231116 | 165900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231116 | 165800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231116 | 165700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231116 | 165600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231116 | 165500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231116 | 165400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231116 | 165300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231116 | 165200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231116 | 165100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231116 | 165000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231116 | 164900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231116 | 164800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231116 | 164700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231116 | 164600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 153 | 20231116 | 164500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231116 | 164400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231116 | 164300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231116 | 164200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231116 | 164100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231116 | 164000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231116 | 163900 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231116 | 163800 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231116 | 163700 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231116 | 163600 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231116 | 163500 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231116 | 163400 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231116 | 163300 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231116 | 163200 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231116 | 163100 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231116 | 163000 | 7227675050 | 23450 | 23450 | 23450 | 23450 | 2414 |
| 169 | 20231116 | 162900 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231116 | 162800 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231116 | 162700 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231116 | 162600 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231116 | 162500 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231116 | 162400 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231116 | 162300 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231116 | 162200 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231116 | 162100 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231116 | 162000 | 7171066750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231116 | 161900 | 7171066750 | 23450 | 23450 | 23450 | 23400 | 838 |
| 180 | 20231116 | 161800 | 7151418150 | 23450 | 23450 | 23500 | 23450 | 813 |
| 181 | 20231116 | 161700 | 7132344300 | 23450 | 23500 | 23500 | 23450 | 948 |
| 182 | 20231116 | 161600 | 7110079350 | 23500 | 23500 | 23500 | 23500 | 681 |
| 183 | 20231116 | 161500 | 7094075850 | 23500 | 23500 | 23500 | 23500 | 2572 |
| 184 | 20231116 | 161400 | 7033633850 | 23500 | 23500 | 23500 | 23450 | 376 |
| 185 | 20231116 | 161300 | 7024800000 | 23500 | 23500 | 23500 | 23450 | 1223 |
| 186 | 20231116 | 161200 | 6996076600 | 23450 | 23450 | 23500 | 23450 | 1000 |
| 187 | 20231116 | 161100 | 6972617750 | 23450 | 23450 | 23500 | 23450 | 58 |
| 188 | 20231116 | 161000 | 6971257150 | 23450 | 23400 | 23450 | 23400 | 382 |
| 189 | 20231116 | 160900 | 6962299350 | 23450 | 23400 | 23450 | 23400 | 345 |
| 190 | 20231116 | 160800 | 6954209550 | 23400 | 23450 | 23450 | 23400 | 89 |
| 191 | 20231116 | 160700 | 6952122750 | 23450 | 23450 | 23500 | 23450 | 580 |
| 192 | 20231116 | 160600 | 6938512750 | 23400 | 23450 | 23450 | 23400 | 512 |
| 193 | 20231116 | 160500 | 6926506850 | 23400 | 23400 | 23450 | 23400 | 355 |
| 194 | 20231116 | 160400 | 6918184000 | 23400 | 23400 | 23450 | 23400 | 1438 |
| 195 | 20231116 | 160300 | 6884520950 | 23400 | 23450 | 23450 | 23400 | 354 |
| 196 | 20231116 | 160200 | 6876222500 | 23400 | 23400 | 23400 | 23400 | 111 |
| 197 | 20231116 | 160100 | 6873625100 | 23400 | 23400 | 23450 | 23400 | 581 |
| 198 | 20231116 | 160000 | 6860000750 | 23450 | 23450 | 23500 | 23400 | 382 |
| 199 | 20231116 | 155900 | 6851033250 | 23450 | 23450 | 23450 | 23450 | 4412 |
| 200 | 20231116 | 155800 | 6747571850 | 23450 | 23450 | 23500 | 23450 | 2355 |
| 201 | 20231116 | 155700 | 6692284950 | 23450 | 23450 | 23450 | 23400 | 323 |
| 202 | 20231116 | 155600 | 6684711150 | 23400 | 23450 | 23450 | 23400 | 2193 |
| 203 | 20231116 | 155500 | 6633386100 | 23450 | 23450 | 23450 | 23400 | 478 |
| 204 | 20231116 | 155400 | 6622177050 | 23400 | 23450 | 23500 | 23400 | 910 |
| 205 | 20231116 | 155300 | 6600830700 | 23450 | 23450 | 23500 | 23450 | 2929 |
| 206 | 20231116 | 155200 | 6532135000 | 23500 | 23500 | 23500 | 23450 | 785 |
| 207 | 20231116 | 155100 | 6513715100 | 23500 | 23450 | 23500 | 23450 | 2920 |
| 208 | 20231116 | 155000 | 6445101100 | 23450 | 23400 | 23500 | 23400 | 1640 |
| 209 | 20231116 | 154900 | 6406606950 | 23400 | 23450 | 23450 | 23400 | 3135 |
| 210 | 20231116 | 154800 | 6333117450 | 23450 | 23300 | 23450 | 23300 | 8178 |
| 211 | 20231116 | 154700 | 6141818350 | 23300 | 23300 | 23300 | 23250 | 1478 |
| 212 | 20231116 | 154600 | 6107381950 | 23350 | 23350 | 23350 | 23350 | 191 |
| 213 | 20231116 | 154500 | 6102922100 | 23350 | 23350 | 23350 | 23350 | 794 |
| 214 | 20231116 | 154400 | 6084382200 | 23300 | 23300 | 23300 | 23250 | 1051 |
| 215 | 20231116 | 154300 | 6059916800 | 23300 | 23300 | 23300 | 23300 | 506 |
| 216 | 20231116 | 154200 | 6048127000 | 23300 | 23250 | 23300 | 23250 | 2017 |
| 217 | 20231116 | 154100 | 6001131500 | 23250 | 23250 | 23250 | 23250 | 219 |
| 218 | 20231116 | 154000 | 5996039750 | 23250 | 23250 | 23250 | 23250 | 534 |
| 219 | 20231116 | 153900 | 5983624250 | 23250 | 23250 | 23300 | 23250 | 662 |
| 220 | 20231116 | 153800 | 5968209100 | 23250 | 23250 | 23250 | 23250 | 443 |
| 221 | 20231116 | 153700 | 5957909350 | 23300 | 23300 | 23300 | 23300 | 210 |
| 222 | 20231116 | 153600 | 5953016350 | 23300 | 23300 | 23300 | 23300 | 522 |
| 223 | 20231116 | 153500 | 5940853750 | 23300 | 23300 | 23300 | 23300 | 21 |
| 224 | 20231116 | 153400 | 5940364450 | 23300 | 23300 | 23300 | 23300 | 242 |
| 225 | 20231116 | 153300 | 5934725850 | 23350 | 23300 | 23350 | 23250 | 1818 |
| 226 | 20231116 | 153200 | 5892368900 | 23250 | 23250 | 23250 | 23250 | 16 |
| 227 | 20231116 | 153100 | 5891996900 | 23300 | 23300 | 23300 | 23250 | 82 |
| 228 | 20231116 | 153000 | 5890089800 | 23300 | 23300 | 23300 | 23250 | 514 |
| 229 | 20231116 | 152900 | 5878114350 | 23300 | 23300 | 23300 | 23250 | 78 |
| 230 | 20231116 | 152800 | 5876298000 | 23250 | 23250 | 23300 | 23250 | 1052 |
| 231 | 20231116 | 152700 | 5851837950 | 23250 | 23200 | 23250 | 23200 | 399 |
| 232 | 20231116 | 152600 | 5842564300 | 23200 | 23200 | 23200 | 23200 | 295 |
| 233 | 20231116 | 152500 | 5835720300 | 23200 | 23200 | 23200 | 23150 | 259 |
| 234 | 20231116 | 152400 | 5829711750 | 23200 | 23200 | 23250 | 23200 | 510 |
| 235 | 20231116 | 152300 | 5817865000 | 23200 | 23200 | 23200 | 23200 | 73 |
| 236 | 20231116 | 152200 | 5816171400 | 23250 | 23250 | 23250 | 23150 | 230 |
| 237 | 20231116 | 152100 | 5810828250 | 23200 | 23250 | 23250 | 23200 | 365 |
| 238 | 20231116 | 152000 | 5802342500 | 23200 | 23250 | 23250 | 23200 | 1027 |
| 239 | 20231116 | 151900 | 5778485450 | 23250 | 23250 | 23300 | 23200 | 841 |
| 240 | 20231116 | 151800 | 5758934900 | 23250 | 23150 | 23250 | 23150 | 664 |
| 241 | 20231116 | 151700 | 5743503000 | 23150 | 23200 | 23200 | 23150 | 80 |
| 242 | 20231116 | 151600 | 5741649500 | 23150 | 23200 | 23200 | 23150 | 683 |
| 243 | 20231116 | 151500 | 5725807900 | 23250 | 23200 | 23250 | 23200 | 387 |
| 244 | 20231116 | 151400 | 5716826650 | 23200 | 23150 | 23200 | 23100 | 2280 |
| 245 | 20231116 | 151300 | 5664033550 | 23150 | 23100 | 23150 | 23100 | 540 |
| 246 | 20231116 | 151200 | 5651535350 | 23100 | 23100 | 23150 | 23100 | 527 |
| 247 | 20231116 | 151100 | 5639336700 | 23100 | 23100 | 23150 | 23100 | 636 |
| 248 | 20231116 | 151000 | 5624635200 | 23100 | 23150 | 23150 | 23100 | 1397 |
| 249 | 20231116 | 150900 | 5592326150 | 23150 | 23150 | 23200 | 23150 | 1288 |
| 250 | 20231116 | 150800 | 5562474550 | 23150 | 23150 | 23200 | 23150 | 637 |
| 251 | 20231116 | 150700 | 5547719150 | 23150 | 23150 | 23150 | 23150 | 1075 |
| 252 | 20231116 | 150600 | 5522832900 | 23250 | 23200 | 23250 | 23200 | 2673 |
| 253 | 20231116 | 150500 | 5460797150 | 23200 | 23200 | 23250 | 23200 | 763 |
| 254 | 20231116 | 150400 | 5443086650 | 23250 | 23250 | 23250 | 23250 | 733 |
| 255 | 20231116 | 150300 | 5426044400 | 23250 | 23300 | 23300 | 23250 | 841 |
| 256 | 20231116 | 150200 | 5406475750 | 23300 | 23300 | 23300 | 23250 | 653 |
| 257 | 20231116 | 150100 | 5391284100 | 23250 | 23250 | 23300 | 23250 | 646 |
| 258 | 20231116 | 150000 | 5376264550 | 23250 | 23250 | 23300 | 23250 | 983 |
| 259 | 20231116 | 145900 | 5353366200 | 23300 | 23300 | 23300 | 23300 | 194 |
| 260 | 20231116 | 145800 | 5348846000 | 23250 | 23300 | 23300 | 23250 | 1203 |
| 261 | 20231116 | 145700 | 5320871150 | 23250 | 23250 | 23250 | 23200 | 2621 |
| 262 | 20231116 | 145600 | 5259965350 | 23200 | 23250 | 23250 | 23200 | 2264 |
| 263 | 20231116 | 145500 | 5207433950 | 23250 | 23250 | 23250 | 23200 | 381 |
| 264 | 20231116 | 145400 | 5198576450 | 23250 | 23250 | 23300 | 23250 | 2549 |
| 265 | 20231116 | 145300 | 5139278350 | 23300 | 23300 | 23350 | 23300 | 4818 |
| 266 | 20231116 | 145200 | 5026831350 | 23300 | 23300 | 23300 | 23300 | 3591 |
| 267 | 20231116 | 145100 | 4943161050 | 23300 | 23250 | 23300 | 23250 | 3045 |
| 268 | 20231116 | 145000 | 4872229550 | 23250 | 23250 | 23300 | 23250 | 401 |
| 269 | 20231116 | 144900 | 4862906100 | 23250 | 23250 | 23300 | 23250 | 2167 |
| 270 | 20231116 | 144800 | 4812523300 | 23300 | 23250 | 23350 | 23250 | 3078 |
| 271 | 20231116 | 144700 | 4740791650 | 23250 | 23300 | 23300 | 23250 | 2907 |
| 272 | 20231116 | 144600 | 4673061350 | 23300 | 23300 | 23400 | 23300 | 3063 |
| 273 | 20231116 | 144500 | 4601570650 | 23350 | 23350 | 23350 | 23300 | 1726 |
| 274 | 20231116 | 144400 | 4561268850 | 23350 | 23350 | 23400 | 23300 | 1735 |
| 275 | 20231116 | 144300 | 4520758250 | 23350 | 23300 | 23400 | 23300 | 6454 |
| 276 | 20231116 | 144200 | 4370199700 | 23300 | 23300 | 23350 | 23300 | 1905 |
| 277 | 20231116 | 144100 | 4325781300 | 23250 | 23300 | 23350 | 23250 | 2957 |
| 278 | 20231116 | 144000 | 4256883050 | 23300 | 23250 | 23300 | 23250 | 6759 |
| 279 | 20231116 | 143900 | 4099547900 | 23250 | 23250 | 23250 | 23200 | 904 |
| 280 | 20231116 | 143800 | 4078537300 | 23200 | 23200 | 23250 | 23150 | 3233 |
| 281 | 20231116 | 143700 | 4003531550 | 23200 | 23150 | 23200 | 23150 | 458 |
| 282 | 20231116 | 143600 | 3992909450 | 23150 | 23250 | 23250 | 23150 | 1095 |
| 283 | 20231116 | 143500 | 3967501700 | 23200 | 23200 | 23250 | 23200 | 2737 |
| 284 | 20231116 | 143400 | 3903971750 | 23200 | 23200 | 23250 | 23150 | 3067 |
| 285 | 20231116 | 143300 | 3832819750 | 23200 | 23150 | 23200 | 23150 | 6566 |
| 286 | 20231116 | 143200 | 3680498350 | 23100 | 23150 | 23150 | 23100 | 1097 |
| 287 | 20231116 | 143100 | 3655104650 | 23150 | 23100 | 23200 | 23100 | 5143 |
| 288 | 20231116 | 143000 | 3535999300 | 23100 | 23050 | 23100 | 23050 | 2441 |
| 289 | 20231116 | 142900 | 3479629150 | 23100 | 23100 | 23150 | 23050 | 5846 |
| 290 | 20231116 | 142800 | 3344498150 | 23100 | 23050 | 23100 | 23050 | 6937 |
| 291 | 20231116 | 142700 | 3184281250 | 23050 | 22950 | 23100 | 22950 | 6468 |
| 292 | 20231116 | 142600 | 3035354950 | 22950 | 23000 | 23050 | 22900 | 3321 |
| 293 | 20231116 | 142500 | 2958997500 | 23000 | 22800 | 23000 | 22800 | 18466 |
| 294 | 20231116 | 142400 | 2535333700 | 22800 | 22800 | 22850 | 22800 | 2903 |
| 295 | 20231116 | 142300 | 2469141350 | 22800 | 22800 | 22800 | 22750 | 1395 |
| 296 | 20231116 | 142200 | 2437381150 | 22750 | 22650 | 22800 | 22650 | 4752 |
| 297 | 20231116 | 142100 | 2329230150 | 22650 | 22650 | 22650 | 22600 | 393 |
| 298 | 20231116 | 142000 | 2320343700 | 22700 | 22650 | 22700 | 22650 | 270 |
| 299 | 20231116 | 141900 | 2314219350 | 22650 | 22650 | 22700 | 22650 | 374 |
| 300 | 20231116 | 141800 | 2305745650 | 22650 | 22700 | 22700 | 22650 | 141 |
| 301 | 20231116 | 141700 | 2302545000 | 22700 | 22700 | 22700 | 22650 | 694 |
| 302 | 20231116 | 141600 | 2286795200 | 22750 | 22700 | 22750 | 22700 | 432 |
| 303 | 20231116 | 141500 | 2276988750 | 22700 | 22750 | 22800 | 22700 | 1762 |
| 304 | 20231116 | 141400 | 2236883100 | 22750 | 22700 | 22750 | 22700 | 2120 |
| 305 | 20231116 | 141300 | 2188659100 | 22700 | 22550 | 22750 | 22550 | 13147 |
| 306 | 20231116 | 141200 | 1890650600 | 22550 | 22550 | 22550 | 22550 | 469 |
| 307 | 20231116 | 141100 | 1880074650 | 22550 | 22550 | 22550 | 22550 | 310 |
| 308 | 20231116 | 141000 | 1873084150 | 22550 | 22550 | 22550 | 22550 | 776 |
| 309 | 20231116 | 140900 | 1855585350 | 22550 | 22550 | 22550 | 22550 | 379 |
| 310 | 20231116 | 140800 | 1847038900 | 22550 | 22600 | 22600 | 22550 | 39 |
| 311 | 20231116 | 140700 | 1846158600 | 22550 | 22550 | 22550 | 22550 | 106 |
| 312 | 20231116 | 140600 | 1843768300 | 22550 | 22550 | 22600 | 22550 | 279 |
| 313 | 20231116 | 140500 | 1837468000 | 22550 | 22550 | 22550 | 22550 | 345 |
| 314 | 20231116 | 140400 | 1829688250 | 22600 | 22550 | 22600 | 22550 | 1083 |
| 315 | 20231116 | 140300 | 1805216000 | 22600 | 22650 | 22650 | 22600 | 409 |
| 316 | 20231116 | 140200 | 1795972550 | 22600 | 22600 | 22650 | 22600 | 2334 |
| 317 | 20231116 | 140100 | 1743143000 | 22600 | 22550 | 22600 | 22550 | 1035 |
| 318 | 20231116 | 140000 | 1719773750 | 22550 | 22500 | 22550 | 22500 | 1123 |
| 319 | 20231116 | 135900 | 1694452600 | 22550 | 22600 | 22600 | 22500 | 2587 |
| 320 | 20231116 | 135800 | 1636059450 | 22600 | 22600 | 22600 | 22550 | 820 |
| 321 | 20231116 | 135700 | 1617529850 | 22600 | 22500 | 22600 | 22500 | 2530 |
| 322 | 20231116 | 135600 | 1560495600 | 22500 | 22450 | 22550 | 22450 | 2228 |
| 323 | 20231116 | 135500 | 1510392200 | 22400 | 22350 | 22400 | 22350 | 1784 |
| 324 | 20231116 | 135400 | 1470484700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 325 | 20231116 | 135300 | 1470484700 | 22300 | 22300 | 22300 | 22300 | 601 |
| 326 | 20231116 | 135200 | 1457082400 | 22250 | 22300 | 22300 | 22250 | 222 |
| 327 | 20231116 | 135100 | 1452139350 | 22300 | 22300 | 22300 | 22300 | 100 |
| 328 | 20231116 | 135000 | 1449909350 | 22300 | 22300 | 22300 | 22300 | 12 |
| 329 | 20231116 | 134900 | 1449641750 | 22250 | 22250 | 22250 | 22250 | 153 |
| 330 | 20231116 | 134800 | 1446237500 | 22250 | 22250 | 22300 | 22250 | 196 |
| 331 | 20231116 | 134700 | 1441876450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 332 | 20231116 | 134600 | 1441876450 | 22250 | 22250 | 22250 | 22250 | 40 |
| 333 | 20231116 | 134500 | 1440986450 | 22250 | 22300 | 22300 | 22250 | 132 |
| 334 | 20231116 | 134400 | 1438043950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 335 | 20231116 | 134300 | 1438043950 | 22300 | 22300 | 22300 | 22300 | 1 |
| 336 | 20231116 | 134200 | 1438021650 | 22250 | 22250 | 22250 | 22250 | 1403 |
| 337 | 20231116 | 134100 | 1406804900 | 22200 | 22200 | 22200 | 22200 | 51 |
| 338 | 20231116 | 134000 | 1405672700 | 22250 | 22200 | 22250 | 22200 | 106 |
| 339 | 20231116 | 133900 | 1403318600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 340 | 20231116 | 133800 | 1403296400 | 22200 | 22200 | 22200 | 22150 | 260 |
| 341 | 20231116 | 133700 | 1397536250 | 22200 | 22200 | 22200 | 22200 | 10 |
| 342 | 20231116 | 133600 | 1397314250 | 22200 | 22200 | 22200 | 22200 | 111 |
| 343 | 20231116 | 133500 | 1394850050 | 22200 | 22200 | 22200 | 22200 | 17 |
| 344 | 20231116 | 133400 | 1394472650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 345 | 20231116 | 133300 | 1394472650 | 22150 | 22150 | 22150 | 22150 | 10 |
| 346 | 20231116 | 133200 | 1394251150 | 22250 | 22250 | 22250 | 22250 | 1 |
| 347 | 20231116 | 133100 | 1394228900 | 22250 | 22200 | 22250 | 22200 | 42 |
| 348 | 20231116 | 133000 | 1393296000 | 22200 | 22200 | 22200 | 22200 | 196 |
| 349 | 20231116 | 132900 | 1388944800 | 22200 | 22200 | 22200 | 22200 | 101 |
| 350 | 20231116 | 132800 | 1386702600 | 22150 | 22150 | 22150 | 22150 | 500 |
| 351 | 20231116 | 132700 | 1375627600 | 22150 | 22150 | 22150 | 22150 | 916 |
| 352 | 20231116 | 132600 | 1355338200 | 22150 | 22150 | 22150 | 22150 | 10 |
| 353 | 20231116 | 132500 | 1355116700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 354 | 20231116 | 132400 | 1355116700 | 22150 | 22100 | 22150 | 22100 | 56 |
| 355 | 20231116 | 132300 | 1353876550 | 22100 | 22150 | 22150 | 22100 | 174 |
| 356 | 20231116 | 132200 | 1350031100 | 22100 | 22100 | 22100 | 22100 | 1427 |
| 357 | 20231116 | 132100 | 1318494400 | 22150 | 22150 | 22150 | 22150 | 35 |
| 358 | 20231116 | 132000 | 1317719150 | 22150 | 22150 | 22150 | 22150 | 55 |
| 359 | 20231116 | 131900 | 1316500900 | 22100 | 22100 | 22100 | 22100 | 205 |
| 360 | 20231116 | 131800 | 1311970400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 361 | 20231116 | 131700 | 1311970400 | 22100 | 22100 | 22100 | 22100 | 3 |
| 362 | 20231116 | 131600 | 1311904100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 363 | 20231116 | 131500 | 1311904100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 364 | 20231116 | 131400 | 1311904100 | 22200 | 22200 | 22200 | 22200 | 4 |
| 365 | 20231116 | 131300 | 1311815300 | 22150 | 22150 | 22150 | 22150 | 112 |
| 366 | 20231116 | 131200 | 1309334500 | 22250 | 22150 | 22250 | 22150 | 220 |
| 367 | 20231116 | 131100 | 1304451000 | 22150 | 22150 | 22150 | 22150 | 6 |
| 368 | 20231116 | 131000 | 1304318100 | 22150 | 22150 | 22150 | 22150 | 1 |
| 369 | 20231116 | 130900 | 1304295950 | 22150 | 22150 | 22150 | 22150 | 6 |
| 370 | 20231116 | 130800 | 1304163050 | 22150 | 22150 | 22150 | 22150 | 337 |
| 371 | 20231116 | 130700 | 1296698500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 372 | 20231116 | 130600 | 1296698500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 373 | 20231116 | 130500 | 1296698500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 374 | 20231116 | 130400 | 1296698500 | 22250 | 22250 | 22250 | 22250 | 1 |
| 375 | 20231116 | 130300 | 1296676250 | 22200 | 22200 | 22200 | 22200 | 0 |
| 376 | 20231116 | 130200 | 1296676250 | 22200 | 22200 | 22250 | 22100 | 900 |
| 377 | 20231116 | 130100 | 1276681050 | 22100 | 22100 | 22250 | 22100 | 1729 |
| 378 | 20231116 | 130000 | 1238338400 | 22100 | 22150 | 22150 | 22100 | 267 |
| 379 | 20231116 | 125900 | 1232437650 | 22150 | 22150 | 22150 | 22150 | 100 |
| 380 | 20231116 | 125800 | 1230222650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 381 | 20231116 | 125700 | 1230200500 | 22100 | 22100 | 22100 | 22100 | 42 |
| 382 | 20231116 | 125600 | 1229272300 | 22150 | 22100 | 22150 | 22100 | 173 |
| 383 | 20231116 | 125500 | 1225448950 | 22100 | 22100 | 22100 | 22100 | 1 |
| 384 | 20231116 | 125400 | 1225426850 | 22150 | 22150 | 22150 | 22150 | 1 |
| 385 | 20231116 | 125300 | 1225404700 | 22100 | 22100 | 22100 | 22100 | 90 |
| 386 | 20231116 | 125200 | 1223415700 | 22150 | 22150 | 22150 | 22150 | 1 |
| 387 | 20231116 | 125100 | 1223393550 | 22150 | 22150 | 22150 | 22150 | 1 |
| 388 | 20231116 | 125000 | 1223371400 | 22100 | 22150 | 22150 | 22100 | 357 |
| 389 | 20231116 | 124900 | 1215465450 | 22150 | 22150 | 22150 | 22150 | 166 |
| 390 | 20231116 | 124800 | 1211788550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 391 | 20231116 | 124700 | 1211788550 | 22150 | 22150 | 22150 | 22100 | 269 |
| 392 | 20231116 | 124600 | 1205832100 | 22150 | 22150 | 22150 | 22150 | 32 |
| 393 | 20231116 | 124500 | 1205123300 | 22150 | 22150 | 22150 | 22150 | 10 |
| 394 | 20231116 | 124400 | 1204901800 | 22100 | 22100 | 22100 | 22100 | 2 |
| 395 | 20231116 | 124300 | 1204857600 | 22100 | 22100 | 22100 | 22100 | 31 |
| 396 | 20231116 | 124200 | 1204172500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 397 | 20231116 | 124100 | 1204172500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 398 | 20231116 | 124000 | 1204172500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 399 | 20231116 | 123900 | 1204172500 | 22150 | 22100 | 22150 | 22050 | 352 |
| 400 | 20231116 | 123800 | 1196391350 | 22100 | 22100 | 22100 | 22100 | 137 |
| 401 | 20231116 | 123700 | 1193363650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 402 | 20231116 | 123600 | 1193363650 | 22100 | 22150 | 22150 | 22050 | 257 |
| 403 | 20231116 | 123500 | 1187683900 | 22100 | 22100 | 22100 | 22100 | 5 |
| 404 | 20231116 | 123400 | 1187573400 | 22100 | 22100 | 22100 | 22100 | 17 |
| 405 | 20231116 | 123300 | 1187197700 | 22100 | 22100 | 22100 | 22100 | 143 |
| 406 | 20231116 | 123200 | 1184037400 | 22100 | 22100 | 22100 | 22100 | 50 |
| 407 | 20231116 | 123100 | 1182932400 | 22100 | 22100 | 22100 | 22100 | 19 |
| 408 | 20231116 | 123000 | 1182512500 | 22050 | 22100 | 22100 | 22050 | 52 |
| 409 | 20231116 | 122900 | 1181365850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 410 | 20231116 | 122800 | 1181343800 | 22050 | 22100 | 22100 | 22050 | 31 |
| 411 | 20231116 | 122700 | 1180658750 | 22100 | 22150 | 22150 | 22050 | 199 |
| 412 | 20231116 | 122600 | 1176260850 | 22150 | 22200 | 22200 | 22100 | 92 |
| 413 | 20231116 | 122500 | 1174221950 | 22150 | 22050 | 22150 | 22050 | 755 |
| 414 | 20231116 | 122400 | 1157542700 | 22000 | 22000 | 22000 | 22000 | 147 |
| 415 | 20231116 | 122300 | 1154308700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 416 | 20231116 | 122200 | 1154308700 | 22000 | 22000 | 22000 | 22000 | 12 |
| 417 | 20231116 | 122100 | 1154044700 | 22000 | 22000 | 22000 | 22000 | 5 |
| 418 | 20231116 | 122000 | 1153934700 | 22000 | 22000 | 22000 | 22000 | 31 |
| 419 | 20231116 | 121900 | 1153252700 | 22050 | 21950 | 22050 | 21950 | 345 |
| 420 | 20231116 | 121800 | 1145673300 | 22000 | 22000 | 22000 | 22000 | 15 |
| 421 | 20231116 | 121700 | 1145343300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 422 | 20231116 | 121600 | 1145343300 | 22050 | 22050 | 22050 | 22050 | 1 |
| 423 | 20231116 | 121500 | 1145321250 | 22050 | 22000 | 22050 | 21950 | 143 |
| 424 | 20231116 | 121400 | 1142174850 | 22050 | 22050 | 22050 | 22050 | 50 |
| 425 | 20231116 | 121300 | 1141072350 | 22050 | 22050 | 22050 | 22050 | 3 |
| 426 | 20231116 | 121200 | 1141006200 | 22050 | 22050 | 22050 | 22050 | 52 |
| 427 | 20231116 | 121100 | 1139859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 428 | 20231116 | 121000 | 1139859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 429 | 20231116 | 120900 | 1139859600 | 22050 | 22000 | 22050 | 21950 | 51 |
| 430 | 20231116 | 120800 | 1138739050 | 22000 | 22000 | 22000 | 22000 | 58 |
| 431 | 20231116 | 120700 | 1137463050 | 22000 | 21950 | 22000 | 21950 | 370 |
| 432 | 20231116 | 120600 | 1129341500 | 21900 | 21900 | 21900 | 21900 | 68 |
| 433 | 20231116 | 120500 | 1127852300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 434 | 20231116 | 120400 | 1127852300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 435 | 20231116 | 120300 | 1127852300 | 21950 | 21950 | 21950 | 21950 | 5 |
| 436 | 20231116 | 120200 | 1127742550 | 21950 | 21950 | 21950 | 21950 | 11 |
| 437 | 20231116 | 120100 | 1127501100 | 21900 | 21900 | 21900 | 21900 | 25 |
| 438 | 20231116 | 120000 | 1126953600 | 21900 | 21950 | 21950 | 21900 | 301 |
| 439 | 20231116 | 115900 | 1120361650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 440 | 20231116 | 115800 | 1120361650 | 21950 | 21900 | 21950 | 21900 | 40 |
| 441 | 20231116 | 115700 | 1119485400 | 21950 | 21900 | 21950 | 21900 | 3 |
| 442 | 20231116 | 115600 | 1119419600 | 21950 | 21900 | 21950 | 21900 | 327 |
| 443 | 20231116 | 115500 | 1112255250 | 21950 | 21900 | 21950 | 21900 | 2 |
| 444 | 20231116 | 115400 | 1112211400 | 21900 | 21950 | 21950 | 21900 | 386 |
| 445 | 20231116 | 115300 | 1103749200 | 22000 | 22000 | 22000 | 22000 | 15 |
| 446 | 20231116 | 115200 | 1103419200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 447 | 20231116 | 115100 | 1103419200 | 22000 | 21950 | 22000 | 21950 | 220 |
| 448 | 20231116 | 115000 | 1098590150 | 22000 | 22000 | 22000 | 22000 | 249 |
| 449 | 20231116 | 114900 | 1093112150 | 22000 | 22000 | 22000 | 22000 | 110 |
| 450 | 20231116 | 114800 | 1090692150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 451 | 20231116 | 114700 | 1090692150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 452 | 20231116 | 114600 | 1090692150 | 21950 | 21900 | 21950 | 21900 | 544 |
| 453 | 20231116 | 114500 | 1078773300 | 21950 | 21950 | 21950 | 21950 | 10 |
| 454 | 20231116 | 114400 | 1078553800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 455 | 20231116 | 114300 | 1078553800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 456 | 20231116 | 114200 | 1078553800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 457 | 20231116 | 114100 | 1078553800 | 21950 | 21950 | 21950 | 21950 | 6 |
| 458 | 20231116 | 114000 | 1078422100 | 21900 | 21900 | 21900 | 21900 | 47 |
| 459 | 20231116 | 113900 | 1077392800 | 21950 | 21950 | 21950 | 21950 | 20 |
| 460 | 20231116 | 113800 | 1076953800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 461 | 20231116 | 113700 | 1076931850 | 21900 | 21900 | 21900 | 21900 | 182 |
| 462 | 20231116 | 113600 | 1072946050 | 21900 | 21900 | 21900 | 21900 | 123 |
| 463 | 20231116 | 113500 | 1070252350 | 22000 | 22000 | 22000 | 22000 | 20 |
| 464 | 20231116 | 113400 | 1069812350 | 22000 | 21900 | 22000 | 21900 | 2 |
| 465 | 20231116 | 113300 | 1069768450 | 22000 | 21900 | 22000 | 21900 | 232 |
| 466 | 20231116 | 113200 | 1064683900 | 21900 | 21950 | 21950 | 21900 | 543 |
| 467 | 20231116 | 113100 | 1052769700 | 21950 | 21850 | 21950 | 21850 | 227 |
| 468 | 20231116 | 113000 | 1047800350 | 21850 | 21900 | 21900 | 21850 | 271 |
| 469 | 20231116 | 112900 | 1041866500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 470 | 20231116 | 112800 | 1041866500 | 21950 | 21950 | 21950 | 21950 | 274 |
| 471 | 20231116 | 112700 | 1035852200 | 21950 | 21950 | 21950 | 21950 | 74 |
| 472 | 20231116 | 112600 | 1034227900 | 22000 | 21950 | 22000 | 21950 | 150 |
| 473 | 20231116 | 112500 | 1030932900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 474 | 20231116 | 112400 | 1030932900 | 22000 | 22000 | 22000 | 22000 | 1 |
| 475 | 20231116 | 112300 | 1030910900 | 21950 | 21950 | 21950 | 21950 | 1 |
| 476 | 20231116 | 112200 | 1030888950 | 21950 | 21950 | 21950 | 21950 | 120 |
| 477 | 20231116 | 112100 | 1028254950 | 21950 | 22000 | 22000 | 21950 | 20 |
| 478 | 20231116 | 112000 | 1027815800 | 22000 | 22050 | 22050 | 22000 | 5 |
| 479 | 20231116 | 111900 | 1027705650 | 22050 | 22050 | 22050 | 22050 | 1 |
| 480 | 20231116 | 111800 | 1027683600 | 22000 | 22050 | 22050 | 22000 | 53 |
| 481 | 20231116 | 111700 | 1026517550 | 21950 | 22000 | 22000 | 21950 | 96 |
| 482 | 20231116 | 111600 | 1024406550 | 22000 | 22000 | 22000 | 22000 | 2 |
| 483 | 20231116 | 111500 | 1024362550 | 22000 | 22000 | 22000 | 22000 | 383 |
| 484 | 20231116 | 111400 | 1015936550 | 22000 | 22050 | 22050 | 22000 | 450 |
| 485 | 20231116 | 111300 | 1006028300 | 22050 | 21900 | 22050 | 21900 | 672 |
| 486 | 20231116 | 111200 | 991296050 | 21850 | 21850 | 21850 | 21800 | 525 |
| 487 | 20231116 | 111100 | 979841700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 488 | 20231116 | 111000 | 979841700 | 21800 | 21750 | 21800 | 21750 | 264 |
| 489 | 20231116 | 110900 | 974097950 | 21750 | 21700 | 21750 | 21700 | 138 |
| 490 | 20231116 | 110800 | 971102100 | 21700 | 21750 | 21750 | 21700 | 133 |
| 491 | 20231116 | 110700 | 968209650 | 21750 | 21750 | 21750 | 21750 | 74 |
| 492 | 20231116 | 110600 | 966600150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 493 | 20231116 | 110500 | 966600150 | 21750 | 21750 | 21750 | 21750 | 1 |
| 494 | 20231116 | 110400 | 966578400 | 21700 | 21700 | 21700 | 21700 | 56 |
| 495 | 20231116 | 110300 | 965363200 | 21700 | 21800 | 21800 | 21700 | 3765 |
| 496 | 20231116 | 110200 | 883477200 | 21800 | 21800 | 21800 | 21750 | 275 |
| 497 | 20231116 | 110100 | 877494450 | 21800 | 21750 | 21800 | 21750 | 406 |
| 498 | 20231116 | 110000 | 868653650 | 21800 | 21750 | 21800 | 21750 | 19 |
| 499 | 20231116 | 105900 | 868240350 | 21750 | 21700 | 21750 | 21700 | 86 |
| 500 | 20231116 | 105800 | 866370350 | 21700 | 21700 | 21750 | 21700 | 56 |
| 501 | 20231116 | 105700 | 865155050 | 21750 | 21750 | 21750 | 21750 | 428 |
| 502 | 20231116 | 105600 | 855846050 | 21750 | 21750 | 21750 | 21750 | 265 |
| 503 | 20231116 | 105500 | 850082300 | 21750 | 21750 | 21750 | 21750 | 128 |
| 504 | 20231116 | 105400 | 847298300 | 21750 | 21650 | 21750 | 21650 | 229 |
| 505 | 20231116 | 105300 | 842335750 | 21700 | 21600 | 21700 | 21600 | 293 |
| 506 | 20231116 | 105200 | 835991900 | 21600 | 21600 | 21650 | 21600 | 178 |
| 507 | 20231116 | 105100 | 832146600 | 21600 | 21650 | 21650 | 21600 | 111 |
| 508 | 20231116 | 105000 | 829746050 | 21600 | 21600 | 21600 | 21600 | 30 |
| 509 | 20231116 | 104900 | 829098050 | 21700 | 21600 | 21700 | 21600 | 852 |
| 510 | 20231116 | 104800 | 810694750 | 21600 | 21700 | 21700 | 21600 | 119 |
| 511 | 20231116 | 104700 | 808116650 | 21700 | 21600 | 21700 | 21600 | 241 |
| 512 | 20231116 | 104600 | 802888400 | 21600 | 21600 | 21700 | 21600 | 251 |
| 513 | 20231116 | 104500 | 797456250 | 21600 | 21600 | 21600 | 21600 | 429 |
| 514 | 20231116 | 104400 | 788189850 | 21600 | 21600 | 21600 | 21600 | 158 |
| 515 | 20231116 | 104300 | 784777050 | 21600 | 21650 | 21650 | 21600 | 705 |
| 516 | 20231116 | 104200 | 769548750 | 21650 | 21650 | 21650 | 21600 | 1065 |
| 517 | 20231116 | 104100 | 746544600 | 21600 | 21700 | 21700 | 21600 | 398 |
| 518 | 20231116 | 104000 | 737934500 | 21750 | 21500 | 21750 | 21500 | 687 |
| 519 | 20231116 | 103900 | 723105150 | 21600 | 21500 | 21600 | 21500 | 322 |
| 520 | 20231116 | 103800 | 716168250 | 21500 | 21550 | 21600 | 21500 | 1543 |
| 521 | 20231116 | 103700 | 682907150 | 21550 | 21650 | 21650 | 21550 | 1653 |
| 522 | 20231116 | 103600 | 647202500 | 21650 | 21750 | 21750 | 21650 | 2289 |
| 523 | 20231116 | 103500 | 597567750 | 21700 | 21800 | 21800 | 21700 | 714 |
| 524 | 20231116 | 103400 | 582037100 | 21850 | 21800 | 21850 | 21800 | 118 |
| 525 | 20231116 | 103300 | 579464550 | 21800 | 21800 | 21900 | 21800 | 762 |
| 526 | 20231116 | 103200 | 562848850 | 21900 | 21900 | 21900 | 21800 | 433 |
| 527 | 20231116 | 103100 | 553407850 | 21800 | 21800 | 21800 | 21750 | 387 |
| 528 | 20231116 | 103000 | 544981900 | 21800 | 21800 | 21800 | 21750 | 444 |
| 529 | 20231116 | 102900 | 535323800 | 21800 | 21900 | 21900 | 21750 | 4296 |
| 530 | 20231116 | 102800 | 441522850 | 21900 | 21900 | 21900 | 21900 | 519 |
| 531 | 20231116 | 102700 | 430156750 | 21900 | 21900 | 21950 | 21850 | 700 |
| 532 | 20231116 | 102600 | 414827700 | 21900 | 21900 | 21950 | 21900 | 1647 |
| 533 | 20231116 | 102500 | 378758350 | 21950 | 22000 | 22000 | 21950 | 1081 |
| 534 | 20231116 | 102400 | 355028300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 535 | 20231116 | 102300 | 355006300 | 22000 | 21950 | 22000 | 21950 | 563 |
| 536 | 20231116 | 102200 | 342648350 | 22050 | 22000 | 22050 | 21950 | 83 |
| 537 | 20231116 | 102100 | 340822400 | 22000 | 22000 | 22000 | 21950 | 2084 |
| 538 | 20231116 | 102000 | 295041700 | 22050 | 22050 | 22050 | 22000 | 234 |
| 539 | 20231116 | 101900 | 289888250 | 22100 | 22050 | 22100 | 22000 | 155 |
| 540 | 20231116 | 101800 | 286474800 | 22050 | 22050 | 22100 | 22050 | 412 |
| 541 | 20231116 | 101700 | 277374100 | 22050 | 22050 | 22100 | 21950 | 1455 |
| 542 | 20231116 | 101600 | 245317600 | 22050 | 22150 | 22150 | 22050 | 77 |
| 543 | 20231116 | 101500 | 243616100 | 22150 | 22150 | 22150 | 22150 | 293 |
| 544 | 20231116 | 101400 | 237126150 | 22150 | 22000 | 22150 | 22000 | 274 |
| 545 | 20231116 | 101300 | 231087350 | 22000 | 22150 | 22150 | 22000 | 1924 |
| 546 | 20231116 | 101200 | 188651200 | 22150 | 22250 | 22250 | 22150 | 29 |
| 547 | 20231116 | 101100 | 188008750 | 22250 | 22250 | 22250 | 22200 | 339 |
| 548 | 20231116 | 101000 | 180478800 | 22250 | 22250 | 22250 | 22250 | 183 |
| 549 | 20231116 | 100900 | 176407050 | 22300 | 22300 | 22300 | 22300 | 183 |
| 550 | 20231116 | 100800 | 172326150 | 22250 | 22250 | 22250 | 22250 | 329 |
| 551 | 20231116 | 100700 | 165005900 | 22200 | 22250 | 22250 | 22200 | 228 |
| 552 | 20231116 | 100600 | 159943150 | 22250 | 22100 | 22250 | 22100 | 265 |
| 553 | 20231116 | 100500 | 154079700 | 22100 | 22200 | 22200 | 22100 | 341 |
| 554 | 20231116 | 100400 | 146540900 | 22200 | 22250 | 22350 | 22200 | 1100 |
| 555 | 20231116 | 100300 | 122032900 | 22200 | 22150 | 22200 | 22000 | 80 |
| 556 | 20231116 | 100200 | 120260500 | 22150 | 21950 | 22150 | 21950 | 1189 |
| 557 | 20231116 | 100100 | 94053700 | 22000 | 22000 | 22050 | 21900 | 937 |
| 558 | 20231116 | 100000 | 73488350 | 21950 | 21900 | 22050 | 21900 | 3144 |