30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 3 | 20231116 | 191800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231116 | 191700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231116 | 191600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231116 | 191500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231116 | 191400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231116 | 191300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231116 | 191200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231116 | 191100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231116 | 191000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231116 | 190900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231116 | 190800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231116 | 190700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231116 | 190600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231116 | 190500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231116 | 190400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231116 | 190300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231116 | 190200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231116 | 190100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231116 | 190000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231116 | 185900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231116 | 185800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231116 | 185700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231116 | 185600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231116 | 185500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231116 | 185400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231116 | 185300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231116 | 185200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231116 | 185100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231116 | 185000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231116 | 184900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 33 | 20231116 | 184800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231116 | 184700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231116 | 184600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231116 | 184500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231116 | 184400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231116 | 184300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231116 | 184200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231116 | 184100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231116 | 184000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231116 | 183900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231116 | 183800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231116 | 183700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231116 | 183600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231116 | 183500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231116 | 183400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231116 | 183300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231116 | 183200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231116 | 183100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231116 | 183000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231116 | 182900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231116 | 182800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231116 | 182700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231116 | 182600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231116 | 182500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231116 | 182400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231116 | 182300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231116 | 182200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231116 | 182100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231116 | 182000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231116 | 181900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 63 | 20231116 | 181800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231116 | 181700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231116 | 181600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231116 | 181500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231116 | 181400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231116 | 181300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231116 | 181200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231116 | 181100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231116 | 181000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231116 | 180900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231116 | 180800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231116 | 180700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231116 | 180600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231116 | 180500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231116 | 180400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231116 | 180300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231116 | 180200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231116 | 180100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231116 | 180000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231116 | 175900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231116 | 175800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231116 | 175700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231116 | 175600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231116 | 175500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231116 | 175400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231116 | 175300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231116 | 175200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231116 | 175100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231116 | 175000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231116 | 174900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 93 | 20231116 | 174800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231116 | 174700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231116 | 174600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231116 | 174500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231116 | 174400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231116 | 174300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231116 | 174200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231116 | 174100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231116 | 174000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231116 | 173900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231116 | 173800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231116 | 173700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231116 | 173600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231116 | 173500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231116 | 173400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231116 | 173300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231116 | 173200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231116 | 173100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231116 | 173000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231116 | 172900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231116 | 172800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231116 | 172700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231116 | 172600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231116 | 172500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231116 | 172400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231116 | 172300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231116 | 172200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231116 | 172100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231116 | 172000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231116 | 171900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 123 | 20231116 | 171800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231116 | 171700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231116 | 171600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231116 | 171500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231116 | 171400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231116 | 171300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231116 | 171200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231116 | 171100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231116 | 171000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231116 | 170900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231116 | 170800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231116 | 170700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231116 | 170600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231116 | 170500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231116 | 170400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231116 | 170300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231116 | 170200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231116 | 170100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231116 | 170000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231116 | 165900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231116 | 165800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231116 | 165700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231116 | 165600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231116 | 165500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231116 | 165400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231116 | 165300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231116 | 165200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231116 | 165100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231116 | 165000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231116 | 164900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 153 | 20231116 | 164800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231116 | 164700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231116 | 164600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231116 | 164500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231116 | 164400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231116 | 164300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231116 | 164200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231116 | 164100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231116 | 164000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231116 | 163900 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231116 | 163800 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231116 | 163700 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231116 | 163600 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231116 | 163500 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231116 | 163400 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231116 | 163300 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231116 | 163200 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231116 | 163100 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231116 | 163000 | 4040095300 | 22950 | 22950 | 22950 | 22950 | 5479 |
| 172 | 20231116 | 162900 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231116 | 162800 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231116 | 162700 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231116 | 162600 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231116 | 162500 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231116 | 162400 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231116 | 162300 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231116 | 162200 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231116 | 162100 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231116 | 162000 | 3914352250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231116 | 161900 | 3914352250 | 22950 | 23000 | 23000 | 22900 | 452 |
| 183 | 20231116 | 161800 | 3903976550 | 22950 | 22950 | 23000 | 22950 | 23 |
| 184 | 20231116 | 161700 | 3903448350 | 23000 | 22950 | 23000 | 22900 | 213 |
| 185 | 20231116 | 161600 | 3898561900 | 22950 | 22950 | 22950 | 22950 | 29 |
| 186 | 20231116 | 161500 | 3897896350 | 22900 | 22950 | 23000 | 22900 | 399 |
| 187 | 20231116 | 161400 | 3888755800 | 22950 | 22900 | 23000 | 22900 | 33 |
| 188 | 20231116 | 161300 | 3887998650 | 22950 | 22950 | 22950 | 22900 | 255 |
| 189 | 20231116 | 161200 | 3882157100 | 22950 | 22950 | 22950 | 22900 | 90 |
| 190 | 20231116 | 161100 | 3880094050 | 22900 | 22950 | 22950 | 22900 | 51 |
| 191 | 20231116 | 161000 | 3878924800 | 22900 | 22950 | 22950 | 22900 | 212 |
| 192 | 20231116 | 160900 | 3874069500 | 22950 | 22950 | 22950 | 22900 | 60 |
| 193 | 20231116 | 160800 | 3872693650 | 22950 | 23000 | 23000 | 22950 | 565 |
| 194 | 20231116 | 160700 | 3859724100 | 23000 | 23000 | 23000 | 22950 | 233 |
| 195 | 20231116 | 160600 | 3854375200 | 23000 | 23050 | 23050 | 23000 | 225 |
| 196 | 20231116 | 160500 | 3849199550 | 23000 | 23000 | 23050 | 23000 | 35 |
| 197 | 20231116 | 160400 | 3848393850 | 22900 | 22950 | 23000 | 22900 | 278 |
| 198 | 20231116 | 160300 | 3842016250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231116 | 160200 | 3842016250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231116 | 160100 | 3842016250 | 22900 | 23000 | 23050 | 22900 | 231 |
| 201 | 20231116 | 160000 | 3836720250 | 22900 | 22900 | 22950 | 22900 | 1168 |
| 202 | 20231116 | 155900 | 3809938050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231116 | 155800 | 3809938050 | 22900 | 22900 | 22900 | 22900 | 171 |
| 204 | 20231116 | 155700 | 3806022150 | 22950 | 22900 | 22950 | 22900 | 70 |
| 205 | 20231116 | 155600 | 3804419050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231116 | 155500 | 3804419050 | 22900 | 22950 | 22950 | 22900 | 425 |
| 207 | 20231116 | 155400 | 3794674950 | 22950 | 22950 | 22950 | 22950 | 63 |
| 208 | 20231116 | 155300 | 3793229100 | 22950 | 22900 | 22950 | 22900 | 128 |
| 209 | 20231116 | 155200 | 3790294850 | 22950 | 22950 | 22950 | 22900 | 230 |
| 210 | 20231116 | 155100 | 3785024800 | 22950 | 22950 | 22950 | 22900 | 125 |
| 211 | 20231116 | 155000 | 3782157000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231116 | 154900 | 3782157000 | 22900 | 22950 | 22950 | 22900 | 249 |
| 213 | 20231116 | 154800 | 3776454300 | 22900 | 22900 | 22900 | 22900 | 20 |
| 214 | 20231116 | 154700 | 3775996300 | 22950 | 22950 | 22950 | 22950 | 100 |
| 215 | 20231116 | 154600 | 3773701300 | 22950 | 22900 | 22950 | 22900 | 221 |
| 216 | 20231116 | 154500 | 3768639750 | 22900 | 22900 | 22950 | 22900 | 109 |
| 217 | 20231116 | 154400 | 3766141150 | 23000 | 22950 | 23000 | 22900 | 351 |
| 218 | 20231116 | 154300 | 3758087050 | 22950 | 22900 | 22950 | 22900 | 215 |
| 219 | 20231116 | 154200 | 3753163300 | 22900 | 22950 | 22950 | 22900 | 24 |
| 220 | 20231116 | 154100 | 3752613350 | 22950 | 22950 | 22950 | 22950 | 19 |
| 221 | 20231116 | 154000 | 3752177300 | 23000 | 23000 | 23000 | 22950 | 4159 |
| 222 | 20231116 | 153900 | 3656528100 | 22950 | 22950 | 22950 | 22950 | 58 |
| 223 | 20231116 | 153800 | 3655197000 | 22950 | 23000 | 23000 | 22950 | 127 |
| 224 | 20231116 | 153700 | 3652282300 | 22950 | 23000 | 23000 | 22950 | 281 |
| 225 | 20231116 | 153600 | 3645830850 | 23000 | 22950 | 23000 | 22950 | 767 |
| 226 | 20231116 | 153500 | 3628228150 | 22950 | 22900 | 22950 | 22900 | 118 |
| 227 | 20231116 | 153400 | 3625520950 | 22900 | 22900 | 22900 | 22900 | 209 |
| 228 | 20231116 | 153300 | 3620734850 | 22900 | 22950 | 22950 | 22900 | 24 |
| 229 | 20231116 | 153200 | 3620185050 | 22950 | 22950 | 22950 | 22950 | 30 |
| 230 | 20231116 | 153100 | 3619496550 | 22900 | 22900 | 22900 | 22900 | 190 |
| 231 | 20231116 | 153000 | 3615145550 | 22900 | 22950 | 22950 | 22900 | 52 |
| 232 | 20231116 | 152900 | 3613954600 | 22900 | 22950 | 22950 | 22900 | 38 |
| 233 | 20231116 | 152800 | 3613083550 | 22900 | 22900 | 22900 | 22900 | 190 |
| 234 | 20231116 | 152700 | 3608732550 | 22950 | 22900 | 22950 | 22900 | 637 |
| 235 | 20231116 | 152600 | 3594144650 | 22950 | 22950 | 22950 | 22900 | 41 |
| 236 | 20231116 | 152500 | 3593204550 | 22950 | 22900 | 22950 | 22900 | 206 |
| 237 | 20231116 | 152400 | 3588485900 | 22950 | 22900 | 22950 | 22900 | 26 |
| 238 | 20231116 | 152300 | 3587890250 | 22900 | 22900 | 22900 | 22900 | 49 |
| 239 | 20231116 | 152200 | 3586768150 | 22900 | 22950 | 22950 | 22900 | 702 |
| 240 | 20231116 | 152100 | 3570687350 | 22950 | 22900 | 22950 | 22900 | 52 |
| 241 | 20231116 | 152000 | 3569495950 | 22900 | 22950 | 22950 | 22900 | 42 |
| 242 | 20231116 | 151900 | 3568533150 | 22950 | 22950 | 22950 | 22900 | 304 |
| 243 | 20231116 | 151800 | 3561568850 | 22950 | 22900 | 22950 | 22900 | 111 |
| 244 | 20231116 | 151700 | 3559021450 | 22900 | 22900 | 22900 | 22900 | 72 |
| 245 | 20231116 | 151600 | 3557372650 | 22900 | 22900 | 22900 | 22900 | 250 |
| 246 | 20231116 | 151500 | 3551647650 | 22950 | 22900 | 22950 | 22900 | 1885 |
| 247 | 20231116 | 151400 | 3508475850 | 22850 | 22850 | 22900 | 22850 | 2069 |
| 248 | 20231116 | 151300 | 3461199150 | 22850 | 22900 | 22900 | 22850 | 190 |
| 249 | 20231116 | 151200 | 3456854300 | 22900 | 22900 | 22900 | 22850 | 40 |
| 250 | 20231116 | 151100 | 3455939800 | 22900 | 22900 | 22900 | 22850 | 70 |
| 251 | 20231116 | 151000 | 3454337750 | 22850 | 22850 | 22850 | 22850 | 1 |
| 252 | 20231116 | 150900 | 3454314900 | 22850 | 22900 | 22900 | 22850 | 38 |
| 253 | 20231116 | 150800 | 3453445600 | 22900 | 22850 | 22900 | 22850 | 95 |
| 254 | 20231116 | 150700 | 3451272150 | 22900 | 22900 | 22900 | 22850 | 185 |
| 255 | 20231116 | 150600 | 3447043500 | 22900 | 22900 | 22900 | 22850 | 537 |
| 256 | 20231116 | 150500 | 3434772050 | 22850 | 22850 | 22850 | 22850 | 20 |
| 257 | 20231116 | 150400 | 3434315050 | 22850 | 22900 | 22900 | 22850 | 164 |
| 258 | 20231116 | 150300 | 3430565250 | 22850 | 22850 | 22850 | 22850 | 305 |
| 259 | 20231116 | 150200 | 3423596000 | 22850 | 22900 | 22900 | 22850 | 23 |
| 260 | 20231116 | 150100 | 3423070150 | 22850 | 22850 | 22850 | 22850 | 100 |
| 261 | 20231116 | 150000 | 3420785150 | 22850 | 22900 | 22900 | 22850 | 88 |
| 262 | 20231116 | 145900 | 3418770800 | 22900 | 22850 | 22900 | 22850 | 289 |
| 263 | 20231116 | 145800 | 3412153750 | 22900 | 22900 | 22900 | 22900 | 18 |
| 264 | 20231116 | 145700 | 3411741550 | 22850 | 22900 | 22900 | 22850 | 321 |
| 265 | 20231116 | 145600 | 3404391700 | 22900 | 22950 | 22950 | 22900 | 208 |
| 266 | 20231116 | 145500 | 3399628450 | 22950 | 22900 | 22950 | 22900 | 192 |
| 267 | 20231116 | 145400 | 3395229600 | 22900 | 22900 | 22900 | 22900 | 175 |
| 268 | 20231116 | 145300 | 3391222100 | 22900 | 22900 | 22900 | 22900 | 67 |
| 269 | 20231116 | 145200 | 3389687800 | 22950 | 22900 | 22950 | 22900 | 203 |
| 270 | 20231116 | 145100 | 3385039050 | 22900 | 22950 | 22950 | 22900 | 288 |
| 271 | 20231116 | 145000 | 3378443550 | 22900 | 22900 | 22900 | 22900 | 20 |
| 272 | 20231116 | 144900 | 3377985550 | 22900 | 22900 | 22900 | 22900 | 51 |
| 273 | 20231116 | 144800 | 3376817650 | 22900 | 22950 | 22950 | 22900 | 305 |
| 274 | 20231116 | 144700 | 3369828000 | 22900 | 22900 | 22900 | 22850 | 384 |
| 275 | 20231116 | 144600 | 3361034550 | 22900 | 22900 | 22900 | 22900 | 18 |
| 276 | 20231116 | 144500 | 3360622350 | 22950 | 22950 | 22950 | 22900 | 309 |
| 277 | 20231116 | 144400 | 3353540950 | 22950 | 22900 | 22950 | 22900 | 25 |
| 278 | 20231116 | 144300 | 3352968400 | 22900 | 22900 | 22950 | 22900 | 531 |
| 279 | 20231116 | 144200 | 3340807700 | 22950 | 22950 | 22950 | 22900 | 494 |
| 280 | 20231116 | 144100 | 3329483300 | 22900 | 23000 | 23000 | 22900 | 603 |
| 281 | 20231116 | 144000 | 3315644250 | 22950 | 23000 | 23000 | 22900 | 78 |
| 282 | 20231116 | 143900 | 3313853400 | 22900 | 23000 | 23000 | 22900 | 559 |
| 283 | 20231116 | 143800 | 3301033450 | 23000 | 22950 | 23000 | 22950 | 93 |
| 284 | 20231116 | 143700 | 3298899000 | 22950 | 22950 | 22950 | 22950 | 107 |
| 285 | 20231116 | 143600 | 3296443350 | 22950 | 22950 | 22950 | 22950 | 207 |
| 286 | 20231116 | 143500 | 3291692700 | 22950 | 22950 | 23000 | 22900 | 134 |
| 287 | 20231116 | 143400 | 3288619000 | 23000 | 22900 | 23000 | 22900 | 416 |
| 288 | 20231116 | 143300 | 3279074950 | 22900 | 22950 | 22950 | 22900 | 121 |
| 289 | 20231116 | 143200 | 3276299450 | 22950 | 22900 | 22950 | 22900 | 55 |
| 290 | 20231116 | 143100 | 3275039400 | 22900 | 22900 | 22900 | 22900 | 18 |
| 291 | 20231116 | 143000 | 3274627200 | 22900 | 22950 | 23000 | 22900 | 1243 |
| 292 | 20231116 | 142900 | 3246061500 | 23000 | 23000 | 23000 | 22950 | 5 |
| 293 | 20231116 | 142800 | 3245946650 | 22950 | 22950 | 22950 | 22950 | 522 |
| 294 | 20231116 | 142700 | 3233966750 | 22900 | 22900 | 22900 | 22900 | 165 |
| 295 | 20231116 | 142600 | 3230188250 | 22900 | 22950 | 22950 | 22900 | 70 |
| 296 | 20231116 | 142500 | 3228585150 | 22950 | 22900 | 22950 | 22900 | 5 |
| 297 | 20231116 | 142400 | 3228470500 | 22900 | 22950 | 22950 | 22900 | 247 |
| 298 | 20231116 | 142300 | 3222811450 | 22900 | 22900 | 22900 | 22900 | 74 |
| 299 | 20231116 | 142200 | 3221116850 | 22900 | 22900 | 22900 | 22900 | 95 |
| 300 | 20231116 | 142100 | 3218941350 | 22900 | 22900 | 22900 | 22900 | 463 |
| 301 | 20231116 | 142000 | 3208338650 | 22900 | 22950 | 22950 | 22900 | 11 |
| 302 | 20231116 | 141900 | 3208086700 | 22900 | 22900 | 22950 | 22900 | 170 |
| 303 | 20231116 | 141800 | 3204193650 | 22950 | 22900 | 22950 | 22900 | 199 |
| 304 | 20231116 | 141700 | 3199635300 | 22900 | 22950 | 22950 | 22900 | 29 |
| 305 | 20231116 | 141600 | 3198970600 | 22950 | 22950 | 22950 | 22950 | 10 |
| 306 | 20231116 | 141500 | 3198741100 | 22900 | 22950 | 23000 | 22900 | 220 |
| 307 | 20231116 | 141400 | 3193702800 | 22950 | 22950 | 22950 | 22950 | 207 |
| 308 | 20231116 | 141300 | 3188952150 | 22950 | 22950 | 22950 | 22900 | 79 |
| 309 | 20231116 | 141200 | 3187140150 | 22950 | 22900 | 22950 | 22900 | 175 |
| 310 | 20231116 | 141100 | 3183132600 | 22900 | 22950 | 22950 | 22900 | 78 |
| 311 | 20231116 | 141000 | 3181346000 | 22900 | 22900 | 22900 | 22900 | 17 |
| 312 | 20231116 | 140900 | 3180956700 | 22950 | 22900 | 22950 | 22900 | 171 |
| 313 | 20231116 | 140800 | 3177040550 | 22900 | 22950 | 22950 | 22900 | 208 |
| 314 | 20231116 | 140700 | 3172269950 | 22950 | 22950 | 22950 | 22950 | 321 |
| 315 | 20231116 | 140600 | 3164903000 | 22900 | 22900 | 22900 | 22900 | 193 |
| 316 | 20231116 | 140500 | 3160483300 | 22950 | 22950 | 22950 | 22950 | 8 |
| 317 | 20231116 | 140400 | 3160299700 | 22900 | 22950 | 22950 | 22900 | 82 |
| 318 | 20231116 | 140300 | 3158421150 | 23000 | 22900 | 23000 | 22900 | 211 |
| 319 | 20231116 | 140200 | 3153586950 | 23000 | 22950 | 23000 | 22950 | 1002 |
| 320 | 20231116 | 140100 | 3130541050 | 22950 | 22950 | 22950 | 22950 | 51 |
| 321 | 20231116 | 140000 | 3129370600 | 22950 | 22900 | 22950 | 22900 | 279 |
| 322 | 20231116 | 135900 | 3122976500 | 23000 | 22950 | 23000 | 22900 | 235 |
| 323 | 20231116 | 135800 | 3117583250 | 22950 | 22950 | 22950 | 22950 | 2 |
| 324 | 20231116 | 135700 | 3117537350 | 22950 | 22900 | 22950 | 22900 | 22 |
| 325 | 20231116 | 135600 | 3117032500 | 22900 | 23000 | 23000 | 22900 | 190 |
| 326 | 20231116 | 135500 | 3112680550 | 23000 | 22950 | 23000 | 22950 | 3 |
| 327 | 20231116 | 135400 | 3112611650 | 22950 | 22950 | 22950 | 22900 | 28 |
| 328 | 20231116 | 135300 | 3111969500 | 23000 | 22950 | 23000 | 22900 | 307 |
| 329 | 20231116 | 135200 | 3104931900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 330 | 20231116 | 135100 | 3104931900 | 22950 | 23000 | 23000 | 22950 | 454 |
| 331 | 20231116 | 135000 | 3094512450 | 22950 | 22950 | 22950 | 22950 | 163 |
| 332 | 20231116 | 134900 | 3090771600 | 22950 | 23000 | 23000 | 22950 | 77 |
| 333 | 20231116 | 134800 | 3089003450 | 22950 | 22950 | 22950 | 22950 | 682 |
| 334 | 20231116 | 134700 | 3073351550 | 22900 | 22900 | 22900 | 22900 | 170 |
| 335 | 20231116 | 134600 | 3069458550 | 22950 | 22950 | 22950 | 22950 | 105 |
| 336 | 20231116 | 134500 | 3067048800 | 22900 | 22900 | 22900 | 22900 | 49 |
| 337 | 20231116 | 134400 | 3065926700 | 22900 | 22900 | 22900 | 22900 | 170 |
| 338 | 20231116 | 134300 | 3062033700 | 22900 | 22900 | 22900 | 22900 | 164 |
| 339 | 20231116 | 134200 | 3058278100 | 22900 | 22950 | 22950 | 22900 | 72 |
| 340 | 20231116 | 134100 | 3056629050 | 22900 | 22950 | 22950 | 22900 | 395 |
| 341 | 20231116 | 134000 | 3047575500 | 22950 | 22950 | 22950 | 22950 | 80 |
| 342 | 20231116 | 133900 | 3045739500 | 22950 | 22900 | 22950 | 22900 | 137 |
| 343 | 20231116 | 133800 | 3042602150 | 22900 | 22900 | 22900 | 22900 | 119 |
| 344 | 20231116 | 133700 | 3039877050 | 22950 | 22900 | 22950 | 22900 | 52 |
| 345 | 20231116 | 133600 | 3038686050 | 22900 | 22950 | 22950 | 22900 | 1187 |
| 346 | 20231116 | 133500 | 3011496200 | 22950 | 23000 | 23000 | 22950 | 356 |
| 347 | 20231116 | 133400 | 3003325750 | 23000 | 22950 | 23000 | 22950 | 60 |
| 348 | 20231116 | 133300 | 3001948700 | 23000 | 22950 | 23000 | 22950 | 38 |
| 349 | 20231116 | 133200 | 3001076500 | 22950 | 22950 | 22950 | 22950 | 178 |
| 350 | 20231116 | 133100 | 2996991400 | 23000 | 23000 | 23000 | 23000 | 1 |
| 351 | 20231116 | 133000 | 2996968400 | 22950 | 22950 | 22950 | 22950 | 116 |
| 352 | 20231116 | 132900 | 2994306200 | 22950 | 23000 | 23000 | 22900 | 312 |
| 353 | 20231116 | 132800 | 2987141550 | 23000 | 22950 | 23000 | 22950 | 25 |
| 354 | 20231116 | 132700 | 2986567200 | 22950 | 22950 | 23000 | 22950 | 300 |
| 355 | 20231116 | 132600 | 2979682150 | 22950 | 23000 | 23000 | 22950 | 214 |
| 356 | 20231116 | 132500 | 2974770800 | 23000 | 23000 | 23000 | 23000 | 51 |
| 357 | 20231116 | 132400 | 2973597800 | 22950 | 22950 | 22950 | 22950 | 865 |
| 358 | 20231116 | 132300 | 2953746050 | 22950 | 22950 | 22950 | 22900 | 550 |
| 359 | 20231116 | 132200 | 2941150400 | 22950 | 22950 | 22950 | 22950 | 1 |
| 360 | 20231116 | 132100 | 2941127450 | 22950 | 22950 | 23000 | 22950 | 66 |
| 361 | 20231116 | 132000 | 2939612700 | 22950 | 22950 | 22950 | 22900 | 247 |
| 362 | 20231116 | 131900 | 2933953150 | 22950 | 22950 | 22950 | 22900 | 300 |
| 363 | 20231116 | 131800 | 2927070700 | 22950 | 22950 | 22950 | 22950 | 245 |
| 364 | 20231116 | 131700 | 2921447950 | 23000 | 23000 | 23000 | 22950 | 381 |
| 365 | 20231116 | 131600 | 2912702800 | 23000 | 23000 | 23000 | 22950 | 728 |
| 366 | 20231116 | 131500 | 2895994400 | 23000 | 22950 | 23000 | 22950 | 122 |
| 367 | 20231116 | 131400 | 2893190950 | 23000 | 23000 | 23000 | 22950 | 326 |
| 368 | 20231116 | 131300 | 2885700950 | 23000 | 23050 | 23050 | 23000 | 1063 |
| 369 | 20231116 | 131200 | 2861251550 | 23000 | 22950 | 23050 | 22950 | 6088 |
| 370 | 20231116 | 131100 | 2721249950 | 22950 | 22950 | 22950 | 22900 | 277 |
| 371 | 20231116 | 131000 | 2714904100 | 22950 | 22950 | 22950 | 22950 | 20 |
| 372 | 20231116 | 130900 | 2714445100 | 22950 | 22950 | 22950 | 22950 | 118 |
| 373 | 20231116 | 130800 | 2711737000 | 22950 | 22900 | 22950 | 22900 | 225 |
| 374 | 20231116 | 130700 | 2706583900 | 22950 | 22950 | 22950 | 22950 | 205 |
| 375 | 20231116 | 130600 | 2701879150 | 22950 | 22900 | 22950 | 22900 | 122 |
| 376 | 20231116 | 130500 | 2699085250 | 22900 | 22850 | 22900 | 22850 | 566 |
| 377 | 20231116 | 130400 | 2686128550 | 22900 | 22850 | 22900 | 22850 | 734 |
| 378 | 20231116 | 130300 | 2669334950 | 22900 | 22950 | 22950 | 22900 | 797 |
| 379 | 20231116 | 130200 | 2651083450 | 22900 | 23000 | 23000 | 22900 | 680 |
| 380 | 20231116 | 130100 | 2635476800 | 23000 | 22950 | 23000 | 22950 | 1257 |
| 381 | 20231116 | 130000 | 2606627900 | 22900 | 22900 | 22900 | 22900 | 1757 |
| 382 | 20231116 | 125900 | 2566392600 | 22900 | 22900 | 22900 | 22900 | 105 |
| 383 | 20231116 | 125800 | 2563988100 | 22900 | 22900 | 22900 | 22900 | 208 |
| 384 | 20231116 | 125700 | 2559224900 | 22900 | 22850 | 22900 | 22850 | 76 |
| 385 | 20231116 | 125600 | 2557488050 | 22900 | 22900 | 22900 | 22850 | 69 |
| 386 | 20231116 | 125500 | 2555908000 | 22900 | 22850 | 22900 | 22850 | 26 |
| 387 | 20231116 | 125400 | 2555312950 | 22900 | 22850 | 22900 | 22850 | 13 |
| 388 | 20231116 | 125300 | 2555015300 | 22900 | 22900 | 22900 | 22900 | 14 |
| 389 | 20231116 | 125200 | 2554694700 | 22900 | 22900 | 22900 | 22850 | 31 |
| 390 | 20231116 | 125100 | 2553985450 | 22900 | 22850 | 22900 | 22850 | 53 |
| 391 | 20231116 | 125000 | 2552774250 | 22900 | 22850 | 22900 | 22850 | 265 |
| 392 | 20231116 | 124900 | 2546717250 | 22850 | 22800 | 22850 | 22800 | 88 |
| 393 | 20231116 | 124800 | 2544708950 | 22800 | 22800 | 22800 | 22800 | 145 |
| 394 | 20231116 | 124700 | 2541402950 | 22800 | 22800 | 22800 | 22800 | 921 |
| 395 | 20231116 | 124600 | 2520404150 | 22800 | 22800 | 22800 | 22800 | 1 |
| 396 | 20231116 | 124500 | 2520381350 | 22850 | 22850 | 22850 | 22850 | 306 |
| 397 | 20231116 | 124400 | 2513389250 | 22850 | 22850 | 22850 | 22850 | 18 |
| 398 | 20231116 | 124300 | 2512977950 | 22800 | 22850 | 22850 | 22800 | 1465 |
| 399 | 20231116 | 124200 | 2479575900 | 22850 | 22850 | 22850 | 22850 | 49 |
| 400 | 20231116 | 124100 | 2478456250 | 22900 | 22900 | 22900 | 22900 | 30 |
| 401 | 20231116 | 124000 | 2477769250 | 22850 | 22900 | 22900 | 22850 | 434 |
| 402 | 20231116 | 123900 | 2467852300 | 22900 | 22900 | 22900 | 22900 | 41 |
| 403 | 20231116 | 123800 | 2466913400 | 22900 | 22900 | 22900 | 22900 | 8 |
| 404 | 20231116 | 123700 | 2466730200 | 22850 | 22850 | 22900 | 22850 | 215 |
| 405 | 20231116 | 123600 | 2461816200 | 22850 | 22850 | 22900 | 22850 | 192 |
| 406 | 20231116 | 123500 | 2457427750 | 22850 | 22850 | 22850 | 22800 | 738 |
| 407 | 20231116 | 123400 | 2440598600 | 22850 | 22900 | 22900 | 22850 | 712 |
| 408 | 20231116 | 123300 | 2424328400 | 22900 | 22900 | 22900 | 22900 | 39 |
| 409 | 20231116 | 123200 | 2423435300 | 22900 | 22950 | 22950 | 22900 | 432 |
| 410 | 20231116 | 123100 | 2413541300 | 22900 | 22950 | 22950 | 22900 | 673 |
| 411 | 20231116 | 123000 | 2398116000 | 22900 | 22900 | 22950 | 22900 | 2183 |
| 412 | 20231116 | 122900 | 2348114150 | 22900 | 22900 | 22900 | 22900 | 1616 |
| 413 | 20231116 | 122800 | 2311107750 | 22900 | 22850 | 22900 | 22850 | 225 |
| 414 | 20231116 | 122700 | 2305955750 | 22850 | 22850 | 22850 | 22850 | 376 |
| 415 | 20231116 | 122600 | 2297364150 | 22850 | 22850 | 22850 | 22850 | 103 |
| 416 | 20231116 | 122500 | 2295010600 | 22850 | 22800 | 22850 | 22800 | 151 |
| 417 | 20231116 | 122400 | 2291564700 | 22800 | 22800 | 22850 | 22800 | 93 |
| 418 | 20231116 | 122300 | 2289443650 | 22800 | 22800 | 22800 | 22800 | 173 |
| 419 | 20231116 | 122200 | 2285499250 | 22800 | 22800 | 22800 | 22800 | 417 |
| 420 | 20231116 | 122100 | 2275991650 | 22800 | 22800 | 22850 | 22750 | 541 |
| 421 | 20231116 | 122000 | 2263657200 | 22800 | 22800 | 22800 | 22800 | 9 |
| 422 | 20231116 | 121900 | 2263452000 | 22800 | 22800 | 22800 | 22800 | 957 |
| 423 | 20231116 | 121800 | 2241632400 | 22800 | 22700 | 22800 | 22700 | 178 |
| 424 | 20231116 | 121700 | 2237590250 | 22750 | 22750 | 22750 | 22750 | 1245 |
| 425 | 20231116 | 121600 | 2209266500 | 22750 | 22750 | 22750 | 22700 | 326 |
| 426 | 20231116 | 121500 | 2201850500 | 22750 | 22750 | 22750 | 22750 | 767 |
| 427 | 20231116 | 121400 | 2184401250 | 22750 | 22750 | 22800 | 22750 | 1348 |
| 428 | 20231116 | 121300 | 2153733500 | 22750 | 22700 | 22750 | 22700 | 216 |
| 429 | 20231116 | 121200 | 2148824350 | 22700 | 22700 | 22700 | 22650 | 471 |
| 430 | 20231116 | 121100 | 2138134650 | 22700 | 22700 | 22700 | 22700 | 269 |
| 431 | 20231116 | 121000 | 2132028350 | 22700 | 22700 | 22750 | 22700 | 198 |
| 432 | 20231116 | 120900 | 2127528400 | 22750 | 22700 | 22750 | 22700 | 516 |
| 433 | 20231116 | 120800 | 2115814700 | 22700 | 22700 | 22700 | 22700 | 121 |
| 434 | 20231116 | 120700 | 2113068000 | 22700 | 22650 | 22700 | 22650 | 313 |
| 435 | 20231116 | 120600 | 2105963000 | 22700 | 22700 | 22700 | 22700 | 173 |
| 436 | 20231116 | 120500 | 2102035900 | 22700 | 22700 | 22700 | 22700 | 123 |
| 437 | 20231116 | 120400 | 2099243800 | 22700 | 22700 | 22700 | 22650 | 490 |
| 438 | 20231116 | 120300 | 2088120850 | 22700 | 22700 | 22700 | 22650 | 466 |
| 439 | 20231116 | 120200 | 2077546400 | 22700 | 22650 | 22700 | 22650 | 652 |
| 440 | 20231116 | 120100 | 2062778300 | 22650 | 22650 | 22650 | 22650 | 40 |
| 441 | 20231116 | 120000 | 2061872300 | 22600 | 22600 | 22650 | 22600 | 505 |
| 442 | 20231116 | 115900 | 2050440950 | 22600 | 22600 | 22600 | 22550 | 1764 |
| 443 | 20231116 | 115800 | 2010608350 | 22600 | 22700 | 22750 | 22600 | 6842 |
| 444 | 20231116 | 115700 | 1855577550 | 22750 | 22800 | 22800 | 22750 | 950 |
| 445 | 20231116 | 115600 | 1833964850 | 22750 | 22750 | 22750 | 22750 | 232 |
| 446 | 20231116 | 115500 | 1828686850 | 22750 | 22750 | 22800 | 22700 | 2568 |
| 447 | 20231116 | 115400 | 1770290800 | 22850 | 22850 | 22900 | 22800 | 6320 |
| 448 | 20231116 | 115300 | 1626030150 | 22900 | 22900 | 22900 | 22900 | 398 |
| 449 | 20231116 | 115200 | 1616915950 | 22900 | 22900 | 22900 | 22900 | 358 |
| 450 | 20231116 | 115100 | 1608717750 | 22850 | 22900 | 22900 | 22850 | 545 |
| 451 | 20231116 | 115000 | 1596241350 | 22900 | 22900 | 22950 | 22900 | 280 |
| 452 | 20231116 | 114900 | 1589828850 | 22900 | 22850 | 22900 | 22850 | 568 |
| 453 | 20231116 | 114800 | 1576839650 | 22900 | 22900 | 22900 | 22900 | 16 |
| 454 | 20231116 | 114700 | 1576473250 | 22850 | 22900 | 22900 | 22850 | 680 |
| 455 | 20231116 | 114600 | 1560908750 | 22950 | 22900 | 22950 | 22900 | 207 |
| 456 | 20231116 | 114500 | 1556168200 | 22900 | 22900 | 22900 | 22900 | 641 |
| 457 | 20231116 | 114400 | 1541489300 | 22900 | 22950 | 22950 | 22900 | 366 |
| 458 | 20231116 | 114300 | 1533101900 | 22900 | 22900 | 22950 | 22900 | 643 |
| 459 | 20231116 | 114200 | 1518377100 | 22950 | 22900 | 22950 | 22900 | 452 |
| 460 | 20231116 | 114100 | 1508025850 | 22950 | 22950 | 22950 | 22900 | 173 |
| 461 | 20231116 | 114000 | 1504063950 | 22950 | 22900 | 22950 | 22900 | 458 |
| 462 | 20231116 | 113900 | 1493575550 | 22950 | 22900 | 22950 | 22850 | 730 |
| 463 | 20231116 | 113800 | 1476859450 | 22900 | 22900 | 22900 | 22900 | 94 |
| 464 | 20231116 | 113700 | 1474706850 | 22850 | 22900 | 22900 | 22850 | 1251 |
| 465 | 20231116 | 113600 | 1446059700 | 22900 | 22950 | 22950 | 22900 | 320 |
| 466 | 20231116 | 113500 | 1438723850 | 22950 | 22950 | 23000 | 22950 | 183 |
| 467 | 20231116 | 113400 | 1434523850 | 22950 | 22950 | 22950 | 22950 | 95 |
| 468 | 20231116 | 113300 | 1432343600 | 22950 | 22900 | 22950 | 22900 | 481 |
| 469 | 20231116 | 113200 | 1421320900 | 22950 | 22950 | 22950 | 22950 | 204 |
| 470 | 20231116 | 113100 | 1416639100 | 22900 | 22900 | 22900 | 22900 | 107 |
| 471 | 20231116 | 113000 | 1414188800 | 22900 | 22950 | 22950 | 22900 | 216 |
| 472 | 20231116 | 112900 | 1409242050 | 22950 | 22950 | 23000 | 22900 | 2780 |
| 473 | 20231116 | 112800 | 1345520700 | 23000 | 23000 | 23050 | 23000 | 1677 |
| 474 | 20231116 | 112700 | 1306906300 | 23000 | 23150 | 23150 | 23000 | 1496 |
| 475 | 20231116 | 112600 | 1272466050 | 23150 | 23100 | 23150 | 23100 | 174 |
| 476 | 20231116 | 112500 | 1268446550 | 23100 | 23050 | 23100 | 23050 | 468 |
| 477 | 20231116 | 112400 | 1257655500 | 23050 | 23150 | 23150 | 23000 | 2461 |
| 478 | 20231116 | 112300 | 1200932850 | 23150 | 23200 | 23200 | 23150 | 283 |
| 479 | 20231116 | 112200 | 1194373450 | 23200 | 23250 | 23300 | 23200 | 200 |
| 480 | 20231116 | 112100 | 1189730900 | 23250 | 23200 | 23250 | 23200 | 737 |
| 481 | 20231116 | 112000 | 1172632450 | 23150 | 23000 | 23150 | 23000 | 442 |
| 482 | 20231116 | 111900 | 1162422200 | 23050 | 23050 | 23100 | 23050 | 263 |
| 483 | 20231116 | 111800 | 1156360000 | 23050 | 23100 | 23100 | 23050 | 182 |
| 484 | 20231116 | 111700 | 1152164350 | 23100 | 23050 | 23100 | 23050 | 462 |
| 485 | 20231116 | 111600 | 1141513200 | 23000 | 23000 | 23050 | 23000 | 209 |
| 486 | 20231116 | 111500 | 1136704250 | 23000 | 23050 | 23050 | 23000 | 357 |
| 487 | 20231116 | 111400 | 1128488000 | 23050 | 23000 | 23050 | 23000 | 319 |
| 488 | 20231116 | 111300 | 1121150150 | 23000 | 23000 | 23000 | 23000 | 10 |
| 489 | 20231116 | 111200 | 1120920150 | 23050 | 22950 | 23050 | 22950 | 173 |
| 490 | 20231116 | 111100 | 1116939500 | 22950 | 23000 | 23000 | 22950 | 258 |
| 491 | 20231116 | 111000 | 1111017450 | 23000 | 23000 | 23000 | 23000 | 646 |
| 492 | 20231116 | 110900 | 1096159450 | 23000 | 22900 | 23000 | 22900 | 477 |
| 493 | 20231116 | 110800 | 1085200550 | 22950 | 22950 | 22950 | 22900 | 973 |
| 494 | 20231116 | 110700 | 1062901350 | 22950 | 22900 | 22950 | 22900 | 188 |
| 495 | 20231116 | 110600 | 1058591150 | 22900 | 22950 | 22950 | 22850 | 1741 |
| 496 | 20231116 | 110500 | 1018759300 | 22900 | 22950 | 23000 | 22900 | 500 |
| 497 | 20231116 | 110400 | 1007275650 | 22950 | 23000 | 23000 | 22950 | 796 |
| 498 | 20231116 | 110300 | 989000850 | 22950 | 23000 | 23000 | 22950 | 380 |
| 499 | 20231116 | 110200 | 980271000 | 23000 | 23100 | 23100 | 23000 | 2331 |
| 500 | 20231116 | 110100 | 926618400 | 23100 | 23100 | 23100 | 23100 | 382 |
| 501 | 20231116 | 110000 | 917794200 | 23050 | 23050 | 23100 | 23050 | 47 |
| 502 | 20231116 | 105900 | 916709700 | 23050 | 23100 | 23100 | 23000 | 2957 |
| 503 | 20231116 | 105800 | 848570650 | 23050 | 23200 | 23200 | 23050 | 2130 |
| 504 | 20231116 | 105700 | 799299250 | 23200 | 23200 | 23250 | 23200 | 462 |
| 505 | 20231116 | 105600 | 788580600 | 23250 | 23200 | 23250 | 23200 | 316 |
| 506 | 20231116 | 105500 | 781233800 | 23200 | 23250 | 23250 | 23200 | 1246 |
| 507 | 20231116 | 105400 | 752322350 | 23250 | 23250 | 23250 | 23200 | 249 |
| 508 | 20231116 | 105300 | 746534500 | 23250 | 23200 | 23250 | 23200 | 188 |
| 509 | 20231116 | 105200 | 742172000 | 23200 | 23300 | 23300 | 23150 | 1064 |
| 510 | 20231116 | 105100 | 717490100 | 23250 | 23300 | 23300 | 23200 | 1498 |
| 511 | 20231116 | 105000 | 682633150 | 23350 | 23350 | 23350 | 23300 | 245 |
| 512 | 20231116 | 104900 | 676918600 | 23350 | 23350 | 23400 | 23300 | 2183 |
| 513 | 20231116 | 104800 | 625963550 | 23450 | 23400 | 23450 | 23350 | 180 |
| 514 | 20231116 | 104700 | 621759400 | 23400 | 23450 | 23500 | 23400 | 1534 |
| 515 | 20231116 | 104600 | 585834950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 516 | 20231116 | 104500 | 585834950 | 23450 | 23450 | 23500 | 23450 | 179 |
| 517 | 20231116 | 104400 | 581637350 | 23450 | 23400 | 23450 | 23350 | 250 |
| 518 | 20231116 | 104300 | 575792800 | 23400 | 23400 | 23400 | 23350 | 178 |
| 519 | 20231116 | 104200 | 571635200 | 23400 | 23400 | 23400 | 23400 | 438 |
| 520 | 20231116 | 104100 | 561386000 | 23450 | 23500 | 23500 | 23450 | 345 |
| 521 | 20231116 | 104000 | 553295550 | 23500 | 23500 | 23500 | 23500 | 316 |
| 522 | 20231116 | 103900 | 545869550 | 23550 | 23500 | 23550 | 23500 | 32 |
| 523 | 20231116 | 103800 | 545117200 | 23650 | 23600 | 23650 | 23550 | 233 |
| 524 | 20231116 | 103700 | 539621950 | 23600 | 23600 | 23650 | 23550 | 702 |
| 525 | 20231116 | 103600 | 523073950 | 23700 | 23600 | 23700 | 23600 | 36 |
| 526 | 20231116 | 103500 | 522222450 | 23700 | 23500 | 23700 | 23450 | 1161 |
| 527 | 20231116 | 103400 | 494930750 | 23550 | 23550 | 23550 | 23450 | 1480 |
| 528 | 20231116 | 103300 | 460150250 | 23550 | 23600 | 23650 | 23550 | 2861 |
| 529 | 20231116 | 103200 | 392677750 | 23600 | 23650 | 23650 | 23600 | 746 |
| 530 | 20231116 | 103100 | 375061800 | 23600 | 23650 | 23700 | 23600 | 262 |
| 531 | 20231116 | 103000 | 368875100 | 23650 | 23800 | 23800 | 23650 | 2273 |
| 532 | 20231116 | 102900 | 314986850 | 23800 | 23950 | 23950 | 23800 | 2223 |
| 533 | 20231116 | 102800 | 261983900 | 23950 | 23950 | 23950 | 23950 | 249 |
| 534 | 20231116 | 102700 | 256020350 | 23900 | 23900 | 23900 | 23900 | 52 |
| 535 | 20231116 | 102600 | 254777550 | 23900 | 23950 | 23950 | 23850 | 198 |
| 536 | 20231116 | 102500 | 250046750 | 23900 | 23900 | 23900 | 23900 | 191 |
| 537 | 20231116 | 102400 | 245481850 | 23850 | 23900 | 23900 | 23850 | 176 |
| 538 | 20231116 | 102300 | 241282550 | 23900 | 23950 | 23950 | 23900 | 1671 |
| 539 | 20231116 | 102200 | 201289100 | 24000 | 24000 | 24000 | 23950 | 208 |
| 540 | 20231116 | 102100 | 196305750 | 24000 | 24000 | 24000 | 23950 | 1099 |
| 541 | 20231116 | 102000 | 169967950 | 24000 | 24150 | 24150 | 24000 | 3632 |
| 542 | 20231116 | 101900 | 82661100 | 24150 | 24150 | 24150 | 24150 | 563 |
| 543 | 20231116 | 101800 | 69064650 | 24150 | 24150 | 24150 | 24150 | 68 |
| 544 | 20231116 | 101700 | 67422450 | 24100 | 24150 | 24150 | 24100 | 216 |
| 545 | 20231116 | 101600 | 62214350 | 24150 | 24150 | 24150 | 24150 | 10 |
| 546 | 20231116 | 101500 | 61972850 | 24150 | 24150 | 24150 | 24150 | 30 |
| 547 | 20231116 | 101400 | 61248350 | 24150 | 24150 | 24150 | 24150 | 204 |
| 548 | 20231116 | 101300 | 56321750 | 24150 | 24100 | 24150 | 24100 | 140 |
| 549 | 20231116 | 101200 | 52941700 | 24150 | 24150 | 24150 | 24150 | 45 |
| 550 | 20231116 | 101100 | 51854950 | 24150 | 24200 | 24200 | 24150 | 118 |
| 551 | 20231116 | 101000 | 48999700 | 24250 | 24250 | 24250 | 24250 | 61 |
| 552 | 20231116 | 100900 | 47520450 | 24250 | 24200 | 24250 | 24200 | 152 |
| 553 | 20231116 | 100800 | 43836250 | 24200 | 24200 | 24200 | 24200 | 61 |
| 554 | 20231116 | 100700 | 42360050 | 24200 | 24250 | 24250 | 24100 | 522 |
| 555 | 20231116 | 100600 | 29725900 | 24250 | 24200 | 24450 | 24200 | 165 |
| 556 | 20231116 | 100500 | 25722150 | 24250 | 24300 | 24300 | 24250 | 24 |
| 557 | 20231116 | 100400 | 25140100 | 24300 | 24300 | 24300 | 24250 | 155 |
| 558 | 20231116 | 100300 | 21377550 | 24300 | 24350 | 24350 | 24300 | 159 |
| 559 | 20231116 | 100200 | 17513550 | 24350 | 24400 | 24400 | 24350 | 450 |
| 560 | 20231116 | 100100 | 6541600 | 24550 | 24550 | 24550 | 24550 | 2 |
| 561 | 20231116 | 100000 | 6492500 | 24500 | 24500 | 24500 | 24500 | 265 |