32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 3 | 20231116 | 195500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231116 | 195400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231116 | 195300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231116 | 195200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231116 | 195100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231116 | 195000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231116 | 194900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231116 | 194800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231116 | 194700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231116 | 194600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231116 | 194500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231116 | 194400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231116 | 194300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231116 | 194200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231116 | 194100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231116 | 194000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231116 | 193900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231116 | 193800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231116 | 193700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231116 | 193600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231116 | 193500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231116 | 193400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231116 | 193300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231116 | 193200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231116 | 193100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231116 | 193000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231116 | 192900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231116 | 192800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231116 | 192700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231116 | 192600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 33 | 20231116 | 192500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231116 | 192400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231116 | 192300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231116 | 192200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231116 | 192100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231116 | 192000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231116 | 191900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231116 | 191800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231116 | 191700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231116 | 191600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231116 | 191500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231116 | 191400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231116 | 191300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231116 | 191200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231116 | 191100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231116 | 191000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231116 | 190900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231116 | 190800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231116 | 190700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231116 | 190600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231116 | 190500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231116 | 190400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231116 | 190300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231116 | 190200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231116 | 190100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231116 | 190000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231116 | 185900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231116 | 185800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231116 | 185700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231116 | 185600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 63 | 20231116 | 185500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231116 | 185400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231116 | 185300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231116 | 185200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231116 | 185100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231116 | 185000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231116 | 184900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231116 | 184800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231116 | 184700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231116 | 184600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231116 | 184500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231116 | 184400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231116 | 184300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231116 | 184200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231116 | 184100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231116 | 184000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231116 | 183900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231116 | 183800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231116 | 183700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231116 | 183600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231116 | 183500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231116 | 183400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231116 | 183300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231116 | 183200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231116 | 183100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231116 | 183000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231116 | 182900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231116 | 182800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231116 | 182700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231116 | 182600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 93 | 20231116 | 182500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231116 | 182400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231116 | 182300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231116 | 182200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231116 | 182100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231116 | 182000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231116 | 181900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231116 | 181800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231116 | 181700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231116 | 181600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231116 | 181500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231116 | 181400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231116 | 181300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231116 | 181200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231116 | 181100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231116 | 181000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231116 | 180900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231116 | 180800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231116 | 180700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231116 | 180600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231116 | 180500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231116 | 180400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231116 | 180300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231116 | 180200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231116 | 180100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231116 | 180000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231116 | 175900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231116 | 175800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231116 | 175700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231116 | 175600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 123 | 20231116 | 175500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231116 | 175400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231116 | 175300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231116 | 175200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231116 | 175100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231116 | 175000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231116 | 174900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231116 | 174800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231116 | 174700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231116 | 174600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231116 | 174500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231116 | 174400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231116 | 174300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231116 | 174200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231116 | 174100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231116 | 174000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231116 | 173900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231116 | 173800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231116 | 173700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231116 | 173600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231116 | 173500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231116 | 173400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231116 | 173300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231116 | 173200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231116 | 173100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231116 | 173000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231116 | 172900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231116 | 172800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231116 | 172700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231116 | 172600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 153 | 20231116 | 172500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231116 | 172400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231116 | 172300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231116 | 172200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231116 | 172100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231116 | 172000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231116 | 171900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231116 | 171800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231116 | 171700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231116 | 171600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231116 | 171500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231116 | 171400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231116 | 171300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231116 | 171200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231116 | 171100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231116 | 171000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231116 | 170900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231116 | 170800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231116 | 170700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231116 | 170600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231116 | 170500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231116 | 170400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231116 | 170300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231116 | 170200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231116 | 170100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231116 | 170000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231116 | 165900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231116 | 165800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231116 | 165700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231116 | 165600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 183 | 20231116 | 165500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231116 | 165400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231116 | 165300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231116 | 165200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231116 | 165100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231116 | 165000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231116 | 164900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231116 | 164800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231116 | 164700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231116 | 164600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231116 | 164500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231116 | 164400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231116 | 164300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231116 | 164200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231116 | 164100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20231116 | 164000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20231116 | 163900 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20231116 | 163800 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20231116 | 163700 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20231116 | 163600 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20231116 | 163500 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20231116 | 163400 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20231116 | 163300 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20231116 | 163200 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20231116 | 163100 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20231116 | 163000 | 11960077800 | 21300 | 21300 | 21300 | 21300 | 6422 |
| 209 | 20231116 | 162900 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20231116 | 162800 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20231116 | 162700 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20231116 | 162600 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 213 | 20231116 | 162500 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20231116 | 162400 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20231116 | 162300 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20231116 | 162200 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20231116 | 162100 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20231116 | 162000 | 11823289200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20231116 | 161900 | 11823289200 | 21350 | 21350 | 21400 | 21300 | 1106 |
| 220 | 20231116 | 161800 | 11799675700 | 21400 | 21450 | 21450 | 21350 | 1751 |
| 221 | 20231116 | 161700 | 11762280800 | 21400 | 21400 | 21400 | 21400 | 535 |
| 222 | 20231116 | 161600 | 11750831800 | 21400 | 21400 | 21400 | 21350 | 515 |
| 223 | 20231116 | 161500 | 11739826000 | 21350 | 21350 | 21400 | 21350 | 455 |
| 224 | 20231116 | 161400 | 11730102150 | 21350 | 21350 | 21350 | 21300 | 1862 |
| 225 | 20231116 | 161300 | 11690384700 | 21400 | 21400 | 21450 | 21400 | 1222 |
| 226 | 20231116 | 161200 | 11664233850 | 21400 | 21450 | 21450 | 21400 | 588 |
| 227 | 20231116 | 161100 | 11651647500 | 21450 | 21400 | 21450 | 21400 | 546 |
| 228 | 20231116 | 161000 | 11639959500 | 21400 | 21500 | 21500 | 21350 | 1915 |
| 229 | 20231116 | 160900 | 11598926500 | 21450 | 21450 | 21450 | 21450 | 12 |
| 230 | 20231116 | 160800 | 11598669100 | 21500 | 21500 | 21500 | 21500 | 173 |
| 231 | 20231116 | 160700 | 11594949600 | 21500 | 21450 | 21500 | 21450 | 111 |
| 232 | 20231116 | 160600 | 11592563650 | 21500 | 21450 | 21500 | 21450 | 404 |
| 233 | 20231116 | 160500 | 11583887750 | 21450 | 21500 | 21500 | 21450 | 87 |
| 234 | 20231116 | 160400 | 11582017850 | 21450 | 21500 | 21500 | 21450 | 121 |
| 235 | 20231116 | 160300 | 11579417350 | 21550 | 21450 | 21550 | 21450 | 688 |
| 236 | 20231116 | 160200 | 11564642700 | 21450 | 21500 | 21500 | 21450 | 62 |
| 237 | 20231116 | 160100 | 11563310350 | 21500 | 21500 | 21500 | 21450 | 167 |
| 238 | 20231116 | 160000 | 11559720450 | 21450 | 21500 | 21500 | 21450 | 442 |
| 239 | 20231116 | 155900 | 11550217550 | 21450 | 21450 | 21500 | 21450 | 282 |
| 240 | 20231116 | 155800 | 11544165550 | 21500 | 21500 | 21500 | 21450 | 1387 |
| 241 | 20231116 | 155700 | 11514385750 | 21500 | 21550 | 21550 | 21500 | 1531 |
| 242 | 20231116 | 155600 | 11481468800 | 21500 | 21550 | 21550 | 21500 | 237 |
| 243 | 20231116 | 155500 | 11476367000 | 21550 | 21550 | 21550 | 21550 | 110 |
| 244 | 20231116 | 155400 | 11473996500 | 21550 | 21550 | 21600 | 21500 | 288 |
| 245 | 20231116 | 155300 | 11467790000 | 21550 | 21550 | 21550 | 21500 | 193 |
| 246 | 20231116 | 155200 | 11463631500 | 21550 | 21550 | 21550 | 21500 | 48 |
| 247 | 20231116 | 155100 | 11462597700 | 21550 | 21600 | 21600 | 21550 | 308 |
| 248 | 20231116 | 155000 | 11455955400 | 21600 | 21600 | 21600 | 21550 | 197 |
| 249 | 20231116 | 154900 | 11451700800 | 21600 | 21600 | 21600 | 21550 | 328 |
| 250 | 20231116 | 154800 | 11444622200 | 21500 | 21600 | 21600 | 21500 | 473 |
| 251 | 20231116 | 154700 | 11434433950 | 21550 | 21600 | 21600 | 21550 | 452 |
| 252 | 20231116 | 154600 | 11424677150 | 21600 | 21550 | 21600 | 21550 | 279 |
| 253 | 20231116 | 154500 | 11418660800 | 21550 | 21550 | 21550 | 21550 | 562 |
| 254 | 20231116 | 154400 | 11406549700 | 21500 | 21550 | 21550 | 21500 | 103 |
| 255 | 20231116 | 154300 | 11404331550 | 21500 | 21550 | 21550 | 21500 | 85 |
| 256 | 20231116 | 154200 | 11402500400 | 21550 | 21500 | 21550 | 21500 | 6 |
| 257 | 20231116 | 154100 | 11402371350 | 21500 | 21500 | 21550 | 21500 | 520 |
| 258 | 20231116 | 154000 | 11391186350 | 21500 | 21500 | 21500 | 21500 | 48 |
| 259 | 20231116 | 153900 | 11390154350 | 21500 | 21500 | 21550 | 21500 | 289 |
| 260 | 20231116 | 153800 | 11383927050 | 21500 | 21500 | 21500 | 21500 | 391 |
| 261 | 20231116 | 153700 | 11375520550 | 21500 | 21500 | 21500 | 21450 | 74 |
| 262 | 20231116 | 153600 | 11373930150 | 21500 | 21500 | 21500 | 21500 | 101 |
| 263 | 20231116 | 153500 | 11371758650 | 21500 | 21500 | 21500 | 21450 | 48 |
| 264 | 20231116 | 153400 | 11370727200 | 21500 | 21500 | 21500 | 21450 | 96 |
| 265 | 20231116 | 153300 | 11368663800 | 21500 | 21500 | 21500 | 21450 | 401 |
| 266 | 20231116 | 153200 | 11360042350 | 21500 | 21500 | 21500 | 21450 | 155 |
| 267 | 20231116 | 153100 | 11356710450 | 21450 | 21450 | 21500 | 21450 | 208 |
| 268 | 20231116 | 153000 | 11352245250 | 21450 | 21450 | 21500 | 21450 | 3 |
| 269 | 20231116 | 152900 | 11352180850 | 21450 | 21500 | 21500 | 21450 | 135 |
| 270 | 20231116 | 152800 | 11349278950 | 21500 | 21500 | 21500 | 21450 | 519 |
| 271 | 20231116 | 152700 | 11338121100 | 21500 | 21450 | 21500 | 21450 | 388 |
| 272 | 20231116 | 152600 | 11329794900 | 21400 | 21450 | 21450 | 21400 | 300 |
| 273 | 20231116 | 152500 | 11323360650 | 21450 | 21450 | 21450 | 21400 | 185 |
| 274 | 20231116 | 152400 | 11319400500 | 21450 | 21450 | 21450 | 21450 | 211 |
| 275 | 20231116 | 152300 | 11314874550 | 21400 | 21450 | 21450 | 21400 | 339 |
| 276 | 20231116 | 152200 | 11307619850 | 21450 | 21450 | 21450 | 21400 | 281 |
| 277 | 20231116 | 152100 | 11301595100 | 21450 | 21400 | 21450 | 21400 | 213 |
| 278 | 20231116 | 152000 | 11297029950 | 21400 | 21400 | 21450 | 21400 | 177 |
| 279 | 20231116 | 151900 | 11293238900 | 21350 | 21350 | 21450 | 21350 | 484 |
| 280 | 20231116 | 151800 | 11282901800 | 21350 | 21400 | 21400 | 21350 | 663 |
| 281 | 20231116 | 151700 | 11268743050 | 21400 | 21350 | 21400 | 21350 | 407 |
| 282 | 20231116 | 151600 | 11260034950 | 21400 | 21400 | 21400 | 21350 | 452 |
| 283 | 20231116 | 151500 | 11250363250 | 21400 | 21300 | 21400 | 21300 | 983 |
| 284 | 20231116 | 151400 | 11229384250 | 21350 | 21300 | 21350 | 21300 | 707 |
| 285 | 20231116 | 151300 | 11214320850 | 21300 | 21350 | 21350 | 21300 | 74 |
| 286 | 20231116 | 151200 | 11212742050 | 21350 | 21350 | 21350 | 21350 | 131 |
| 287 | 20231116 | 151100 | 11209945200 | 21300 | 21350 | 21350 | 21300 | 796 |
| 288 | 20231116 | 151000 | 11192961650 | 21350 | 21300 | 21350 | 21300 | 984 |
| 289 | 20231116 | 150900 | 11172001850 | 21300 | 21350 | 21350 | 21300 | 502 |
| 290 | 20231116 | 150800 | 11161294950 | 21300 | 21350 | 21350 | 21300 | 189 |
| 291 | 20231116 | 150700 | 11157265850 | 21350 | 21300 | 21350 | 21300 | 169 |
| 292 | 20231116 | 150600 | 11153658300 | 21350 | 21350 | 21350 | 21350 | 88 |
| 293 | 20231116 | 150500 | 11151779500 | 21350 | 21350 | 21400 | 21300 | 189 |
| 294 | 20231116 | 150400 | 11147745400 | 21350 | 21350 | 21350 | 21300 | 190 |
| 295 | 20231116 | 150300 | 11143689500 | 21350 | 21400 | 21400 | 21350 | 741 |
| 296 | 20231116 | 150200 | 11127867550 | 21400 | 21400 | 21400 | 21350 | 722 |
| 297 | 20231116 | 150100 | 11112436350 | 21400 | 21350 | 21400 | 21350 | 80 |
| 298 | 20231116 | 150000 | 11110724950 | 21350 | 21350 | 21400 | 21350 | 243 |
| 299 | 20231116 | 145900 | 11105532800 | 21350 | 21400 | 21400 | 21350 | 396 |
| 300 | 20231116 | 145800 | 11097074250 | 21400 | 21400 | 21400 | 21350 | 157 |
| 301 | 20231116 | 145700 | 11093715250 | 21400 | 21350 | 21400 | 21350 | 137 |
| 302 | 20231116 | 145600 | 11090786200 | 21350 | 21400 | 21400 | 21350 | 1051 |
| 303 | 20231116 | 145500 | 11068347200 | 21400 | 21400 | 21450 | 21350 | 762 |
| 304 | 20231116 | 145400 | 11052038550 | 21500 | 21450 | 21500 | 21400 | 661 |
| 305 | 20231116 | 145300 | 11037877100 | 21450 | 21450 | 21450 | 21400 | 403 |
| 306 | 20231116 | 145200 | 11029233450 | 21450 | 21450 | 21450 | 21450 | 281 |
| 307 | 20231116 | 145100 | 11023206000 | 21450 | 21500 | 21500 | 21450 | 622 |
| 308 | 20231116 | 145000 | 11009833300 | 21500 | 21500 | 21500 | 21450 | 155 |
| 309 | 20231116 | 144900 | 11006504200 | 21500 | 21500 | 21500 | 21450 | 478 |
| 310 | 20231116 | 144800 | 10996245350 | 21450 | 21450 | 21450 | 21400 | 747 |
| 311 | 20231116 | 144700 | 10980222650 | 21450 | 21450 | 21450 | 21400 | 143 |
| 312 | 20231116 | 144600 | 10977156700 | 21450 | 21400 | 21450 | 21400 | 203 |
| 313 | 20231116 | 144500 | 10972809900 | 21400 | 21400 | 21450 | 21400 | 387 |
| 314 | 20231116 | 144400 | 10964524500 | 21400 | 21350 | 21400 | 21350 | 335 |
| 315 | 20231116 | 144300 | 10957356500 | 21400 | 21350 | 21400 | 21350 | 91 |
| 316 | 20231116 | 144200 | 10955409700 | 21350 | 21350 | 21400 | 21350 | 121 |
| 317 | 20231116 | 144100 | 10952822150 | 21350 | 21350 | 21400 | 21350 | 184 |
| 318 | 20231116 | 144000 | 10948893700 | 21350 | 21350 | 21400 | 21350 | 594 |
| 319 | 20231116 | 143900 | 10936208050 | 21350 | 21400 | 21400 | 21350 | 200 |
| 320 | 20231116 | 143800 | 10931934100 | 21400 | 21350 | 21400 | 21350 | 88 |
| 321 | 20231116 | 143700 | 10930051550 | 21350 | 21350 | 21400 | 21350 | 89 |
| 322 | 20231116 | 143600 | 10928147700 | 21350 | 21350 | 21400 | 21300 | 488 |
| 323 | 20231116 | 143500 | 10917737100 | 21350 | 21400 | 21400 | 21350 | 612 |
| 324 | 20231116 | 143400 | 10904650900 | 21350 | 21300 | 21350 | 21250 | 3442 |
| 325 | 20231116 | 143300 | 10831350100 | 21250 | 21300 | 21300 | 21250 | 160 |
| 326 | 20231116 | 143200 | 10827944400 | 21300 | 21300 | 21300 | 21250 | 553 |
| 327 | 20231116 | 143100 | 10816166100 | 21300 | 21300 | 21300 | 21250 | 348 |
| 328 | 20231116 | 143000 | 10808755800 | 21300 | 21350 | 21350 | 21300 | 282 |
| 329 | 20231116 | 142900 | 10802744600 | 21300 | 21300 | 21350 | 21300 | 404 |
| 330 | 20231116 | 142800 | 10794138850 | 21300 | 21300 | 21350 | 21300 | 295 |
| 331 | 20231116 | 142700 | 10787851700 | 21300 | 21300 | 21300 | 21300 | 228 |
| 332 | 20231116 | 142600 | 10782995300 | 21300 | 21350 | 21350 | 21300 | 933 |
| 333 | 20231116 | 142500 | 10763122250 | 21400 | 21350 | 21400 | 21300 | 3219 |
| 334 | 20231116 | 142400 | 10694505850 | 21350 | 21400 | 21450 | 21350 | 141 |
| 335 | 20231116 | 142300 | 10691494750 | 21400 | 21300 | 21400 | 21300 | 168 |
| 336 | 20231116 | 142200 | 10687904300 | 21350 | 21400 | 21450 | 21300 | 151 |
| 337 | 20231116 | 142100 | 10684679000 | 21400 | 21450 | 21500 | 21350 | 1812 |
| 338 | 20231116 | 142000 | 10645962550 | 21500 | 21450 | 21500 | 21400 | 180 |
| 339 | 20231116 | 141900 | 10642101550 | 21500 | 21450 | 21500 | 21450 | 358 |
| 340 | 20231116 | 141800 | 10634420050 | 21450 | 21500 | 21500 | 21450 | 339 |
| 341 | 20231116 | 141700 | 10627142150 | 21500 | 21500 | 21500 | 21450 | 411 |
| 342 | 20231116 | 141600 | 10618313750 | 21500 | 21500 | 21500 | 21450 | 411 |
| 343 | 20231116 | 141500 | 10609491350 | 21450 | 21450 | 21500 | 21450 | 149 |
| 344 | 20231116 | 141400 | 10606291700 | 21450 | 21500 | 21500 | 21450 | 271 |
| 345 | 20231116 | 141300 | 10600466100 | 21500 | 21400 | 21500 | 21350 | 1828 |
| 346 | 20231116 | 141200 | 10561294300 | 21350 | 21300 | 21350 | 21300 | 358 |
| 347 | 20231116 | 141100 | 10553651250 | 21300 | 21350 | 21350 | 21300 | 297 |
| 348 | 20231116 | 141000 | 10547313900 | 21350 | 21400 | 21400 | 21300 | 731 |
| 349 | 20231116 | 140900 | 10531714250 | 21350 | 21350 | 21400 | 21350 | 18 |
| 350 | 20231116 | 140800 | 10531329900 | 21350 | 21300 | 21350 | 21300 | 83 |
| 351 | 20231116 | 140700 | 10529558150 | 21350 | 21350 | 21350 | 21300 | 230 |
| 352 | 20231116 | 140600 | 10524658200 | 21300 | 21300 | 21350 | 21300 | 616 |
| 353 | 20231116 | 140500 | 10511521750 | 21300 | 21350 | 21350 | 21300 | 1155 |
| 354 | 20231116 | 140400 | 10486907250 | 21300 | 21300 | 21400 | 21300 | 3316 |
| 355 | 20231116 | 140300 | 10416261650 | 21300 | 21500 | 21500 | 21300 | 11262 |
| 356 | 20231116 | 140200 | 10175380400 | 21500 | 21500 | 21500 | 21450 | 431 |
| 357 | 20231116 | 140100 | 10166131400 | 21450 | 21450 | 21500 | 21450 | 135 |
| 358 | 20231116 | 140000 | 10163231400 | 21450 | 21500 | 21500 | 21450 | 202 |
| 359 | 20231116 | 135900 | 10158893050 | 21500 | 21450 | 21500 | 21450 | 269 |
| 360 | 20231116 | 135800 | 10153119400 | 21450 | 21500 | 21500 | 21450 | 191 |
| 361 | 20231116 | 135700 | 10149018500 | 21500 | 21500 | 21500 | 21450 | 833 |
| 362 | 20231116 | 135600 | 10131109600 | 21500 | 21550 | 21550 | 21500 | 282 |
| 363 | 20231116 | 135500 | 10125040650 | 21550 | 21550 | 21550 | 21550 | 120 |
| 364 | 20231116 | 135400 | 10122454650 | 21550 | 21500 | 21550 | 21500 | 91 |
| 365 | 20231116 | 135300 | 10120494300 | 21500 | 21550 | 21550 | 21500 | 235 |
| 366 | 20231116 | 135200 | 10115437700 | 21550 | 21550 | 21550 | 21500 | 179 |
| 367 | 20231116 | 135100 | 10111587300 | 21550 | 21550 | 21550 | 21500 | 89 |
| 368 | 20231116 | 135000 | 10109669950 | 21500 | 21500 | 21550 | 21500 | 74 |
| 369 | 20231116 | 134900 | 10108078150 | 21500 | 21550 | 21550 | 21500 | 372 |
| 370 | 20231116 | 134800 | 10100073600 | 21550 | 21550 | 21550 | 21500 | 184 |
| 371 | 20231116 | 134700 | 10096112250 | 21550 | 21550 | 21550 | 21500 | 217 |
| 372 | 20231116 | 134600 | 10091440900 | 21550 | 21550 | 21550 | 21550 | 173 |
| 373 | 20231116 | 134500 | 10087712750 | 21500 | 21500 | 21550 | 21500 | 813 |
| 374 | 20231116 | 134400 | 10070232950 | 21500 | 21500 | 21500 | 21450 | 136 |
| 375 | 20231116 | 134300 | 10067310150 | 21500 | 21500 | 21500 | 21500 | 135 |
| 376 | 20231116 | 134200 | 10064407650 | 21450 | 21450 | 21450 | 21450 | 87 |
| 377 | 20231116 | 134100 | 10062541500 | 21450 | 21500 | 21500 | 21450 | 317 |
| 378 | 20231116 | 134000 | 10055737650 | 21500 | 21550 | 21550 | 21450 | 2737 |
| 379 | 20231116 | 133900 | 9996915200 | 21550 | 21550 | 21550 | 21500 | 161 |
| 380 | 20231116 | 133800 | 9993446750 | 21500 | 21550 | 21550 | 21500 | 531 |
| 381 | 20231116 | 133700 | 9982005300 | 21600 | 21500 | 21600 | 21500 | 1254 |
| 382 | 20231116 | 133600 | 9954985200 | 21500 | 21550 | 21550 | 21500 | 95 |
| 383 | 20231116 | 133500 | 9952938800 | 21550 | 21500 | 21550 | 21500 | 442 |
| 384 | 20231116 | 133400 | 9943434300 | 21550 | 21550 | 21550 | 21550 | 1508 |
| 385 | 20231116 | 133300 | 9910936900 | 21550 | 21600 | 21600 | 21550 | 90 |
| 386 | 20231116 | 133200 | 9908993550 | 21600 | 21600 | 21600 | 21550 | 144 |
| 387 | 20231116 | 133100 | 9905883900 | 21600 | 21600 | 21600 | 21600 | 915 |
| 388 | 20231116 | 133000 | 9886119900 | 21600 | 21600 | 21600 | 21550 | 125 |
| 389 | 20231116 | 132900 | 9883420500 | 21600 | 21600 | 21600 | 21600 | 389 |
| 390 | 20231116 | 132800 | 9875018100 | 21600 | 21600 | 21600 | 21600 | 9 |
| 391 | 20231116 | 132700 | 9874823700 | 21600 | 21600 | 21600 | 21550 | 967 |
| 392 | 20231116 | 132600 | 9853937050 | 21550 | 21600 | 21600 | 21550 | 86 |
| 393 | 20231116 | 132500 | 9852080150 | 21550 | 21550 | 21550 | 21550 | 5 |
| 394 | 20231116 | 132400 | 9851972400 | 21550 | 21550 | 21600 | 21550 | 596 |
| 395 | 20231116 | 132300 | 9839125000 | 21550 | 21550 | 21550 | 21550 | 20 |
| 396 | 20231116 | 132200 | 9838694000 | 21600 | 21600 | 21600 | 21600 | 111 |
| 397 | 20231116 | 132100 | 9836296400 | 21600 | 21600 | 21600 | 21550 | 107 |
| 398 | 20231116 | 132000 | 9833985800 | 21550 | 21600 | 21600 | 21550 | 60 |
| 399 | 20231116 | 131900 | 9832690900 | 21600 | 21550 | 21600 | 21550 | 95 |
| 400 | 20231116 | 131800 | 9830639650 | 21550 | 21550 | 21550 | 21550 | 722 |
| 401 | 20231116 | 131700 | 9815080550 | 21550 | 21500 | 21550 | 21450 | 303 |
| 402 | 20231116 | 131600 | 9808568800 | 21500 | 21500 | 21500 | 21450 | 430 |
| 403 | 20231116 | 131500 | 9799324300 | 21500 | 21500 | 21550 | 21500 | 339 |
| 404 | 20231116 | 131400 | 9792027100 | 21500 | 21500 | 21550 | 21500 | 598 |
| 405 | 20231116 | 131300 | 9779166500 | 21500 | 21550 | 21550 | 21500 | 2050 |
| 406 | 20231116 | 131200 | 9735062950 | 21550 | 21600 | 21600 | 21550 | 186 |
| 407 | 20231116 | 131100 | 9731045950 | 21600 | 21550 | 21600 | 21550 | 161 |
| 408 | 20231116 | 131000 | 9727569750 | 21600 | 21550 | 21600 | 21550 | 760 |
| 409 | 20231116 | 130900 | 9711154050 | 21550 | 21550 | 21600 | 21550 | 576 |
| 410 | 20231116 | 130800 | 9698735250 | 21600 | 21550 | 21600 | 21550 | 150 |
| 411 | 20231116 | 130700 | 9695501200 | 21550 | 21550 | 21600 | 21550 | 1452 |
| 412 | 20231116 | 130600 | 9664207000 | 21600 | 21550 | 21600 | 21550 | 361 |
| 413 | 20231116 | 130500 | 9656426950 | 21600 | 21600 | 21600 | 21550 | 2000 |
| 414 | 20231116 | 130400 | 9613230400 | 21600 | 21600 | 21650 | 21600 | 313 |
| 415 | 20231116 | 130300 | 9606463200 | 21600 | 21650 | 21650 | 21600 | 165 |
| 416 | 20231116 | 130200 | 9602897400 | 21650 | 21600 | 21650 | 21600 | 308 |
| 417 | 20231116 | 130100 | 9596230550 | 21650 | 21650 | 21650 | 21650 | 5 |
| 418 | 20231116 | 130000 | 9596122300 | 21650 | 21650 | 21650 | 21600 | 368 |
| 419 | 20231116 | 125900 | 9588156350 | 21650 | 21700 | 21700 | 21650 | 202 |
| 420 | 20231116 | 125800 | 9583779000 | 21650 | 21650 | 21650 | 21600 | 291 |
| 421 | 20231116 | 125700 | 9577482300 | 21650 | 21650 | 21700 | 21650 | 90 |
| 422 | 20231116 | 125600 | 9575530150 | 21650 | 21650 | 21650 | 21650 | 113 |
| 423 | 20231116 | 125500 | 9573083700 | 21650 | 21650 | 21700 | 21650 | 235 |
| 424 | 20231116 | 125400 | 9567992350 | 21650 | 21700 | 21700 | 21650 | 18 |
| 425 | 20231116 | 125300 | 9567602400 | 21700 | 21600 | 21700 | 21600 | 705 |
| 426 | 20231116 | 125200 | 9552334200 | 21600 | 21650 | 21650 | 21600 | 316 |
| 427 | 20231116 | 125100 | 9545502600 | 21600 | 21650 | 21650 | 21600 | 232 |
| 428 | 20231116 | 125000 | 9540482000 | 21650 | 21650 | 21650 | 21650 | 771 |
| 429 | 20231116 | 124900 | 9523789850 | 21750 | 21700 | 21750 | 21700 | 232 |
| 430 | 20231116 | 124800 | 9518746350 | 21700 | 21700 | 21700 | 21650 | 313 |
| 431 | 20231116 | 124700 | 9511960700 | 21700 | 21700 | 21700 | 21650 | 554 |
| 432 | 20231116 | 124600 | 9499939500 | 21700 | 21700 | 21700 | 21700 | 209 |
| 433 | 20231116 | 124500 | 9495404200 | 21700 | 21750 | 21750 | 21700 | 88 |
| 434 | 20231116 | 124400 | 9493491000 | 21750 | 21700 | 21750 | 21700 | 115 |
| 435 | 20231116 | 124300 | 9490993250 | 21700 | 21750 | 21750 | 21700 | 642 |
| 436 | 20231116 | 124200 | 9477056700 | 21700 | 21750 | 21750 | 21700 | 144 |
| 437 | 20231116 | 124100 | 9473928100 | 21700 | 21750 | 21750 | 21700 | 254 |
| 438 | 20231116 | 124000 | 9468406550 | 21750 | 21750 | 21750 | 21750 | 282 |
| 439 | 20231116 | 123900 | 9462273050 | 21750 | 21800 | 21800 | 21750 | 308 |
| 440 | 20231116 | 123800 | 9455573800 | 21800 | 21750 | 21850 | 21750 | 411 |
| 441 | 20231116 | 123700 | 9446617750 | 21800 | 21800 | 21800 | 21750 | 1753 |
| 442 | 20231116 | 123600 | 9408472400 | 21800 | 21800 | 21800 | 21700 | 956 |
| 443 | 20231116 | 123500 | 9387634300 | 21750 | 21650 | 21750 | 21650 | 1086 |
| 444 | 20231116 | 123400 | 9364040550 | 21700 | 21700 | 21700 | 21650 | 1420 |
| 445 | 20231116 | 123300 | 9333277350 | 21750 | 21750 | 21750 | 21700 | 241 |
| 446 | 20231116 | 123200 | 9328044000 | 21700 | 21750 | 21750 | 21700 | 54 |
| 447 | 20231116 | 123100 | 9326869550 | 21750 | 21800 | 21800 | 21700 | 199 |
| 448 | 20231116 | 123000 | 9322545000 | 21800 | 21800 | 21800 | 21750 | 279 |
| 449 | 20231116 | 122900 | 9316472050 | 21750 | 21800 | 21800 | 21750 | 106 |
| 450 | 20231116 | 122800 | 9314166500 | 21750 | 21750 | 21800 | 21750 | 248 |
| 451 | 20231116 | 122700 | 9308768850 | 21800 | 21750 | 21800 | 21750 | 52 |
| 452 | 20231116 | 122600 | 9307637350 | 21750 | 21750 | 21750 | 21750 | 147 |
| 453 | 20231116 | 122500 | 9304440100 | 21750 | 21750 | 21800 | 21750 | 368 |
| 454 | 20231116 | 122400 | 9296419300 | 21750 | 21750 | 21750 | 21750 | 244 |
| 455 | 20231116 | 122300 | 9291112300 | 21700 | 21700 | 21750 | 21650 | 1015 |
| 456 | 20231116 | 122200 | 9269038050 | 21650 | 21650 | 21700 | 21600 | 749 |
| 457 | 20231116 | 122100 | 9252792950 | 21600 | 21700 | 21700 | 21600 | 3416 |
| 458 | 20231116 | 122000 | 9178931600 | 21700 | 21600 | 21700 | 21600 | 197 |
| 459 | 20231116 | 121900 | 9174666250 | 21600 | 21700 | 21700 | 21600 | 1897 |
| 460 | 20231116 | 121800 | 9133615200 | 21700 | 21700 | 21800 | 21700 | 1656 |
| 461 | 20231116 | 121700 | 9097674300 | 21800 | 21700 | 21800 | 21700 | 616 |
| 462 | 20231116 | 121600 | 9084267600 | 21700 | 21800 | 21800 | 21700 | 2746 |
| 463 | 20231116 | 121500 | 9024542450 | 21800 | 21800 | 21800 | 21750 | 425 |
| 464 | 20231116 | 121400 | 9015295050 | 21750 | 21750 | 21800 | 21750 | 697 |
| 465 | 20231116 | 121300 | 9000135250 | 21850 | 21800 | 21850 | 21750 | 155 |
| 466 | 20231116 | 121200 | 8996753400 | 21750 | 21750 | 21850 | 21750 | 230 |
| 467 | 20231116 | 121100 | 8991750100 | 21800 | 21850 | 21850 | 21800 | 452 |
| 468 | 20231116 | 121000 | 8981892400 | 21800 | 21850 | 21900 | 21800 | 941 |
| 469 | 20231116 | 120900 | 8961374100 | 21800 | 21800 | 21900 | 21800 | 1713 |
| 470 | 20231116 | 120800 | 8924030600 | 21900 | 21850 | 21900 | 21800 | 1726 |
| 471 | 20231116 | 120700 | 8886336450 | 21850 | 21850 | 21850 | 21850 | 1089 |
| 472 | 20231116 | 120600 | 8862541800 | 21850 | 21800 | 21850 | 21800 | 393 |
| 473 | 20231116 | 120500 | 8853955750 | 21850 | 21850 | 21850 | 21800 | 120 |
| 474 | 20231116 | 120400 | 8851333950 | 21800 | 21800 | 21850 | 21800 | 376 |
| 475 | 20231116 | 120300 | 8843133450 | 21850 | 21800 | 21850 | 21800 | 298 |
| 476 | 20231116 | 120200 | 8836636900 | 21800 | 21800 | 21800 | 21800 | 49 |
| 477 | 20231116 | 120100 | 8835568700 | 21800 | 21800 | 21800 | 21800 | 212 |
| 478 | 20231116 | 120000 | 8830947100 | 21750 | 21750 | 21750 | 21700 | 466 |
| 479 | 20231116 | 115900 | 8820812200 | 21750 | 21700 | 21750 | 21700 | 150 |
| 480 | 20231116 | 115800 | 8817549800 | 21700 | 21700 | 21750 | 21700 | 214 |
| 481 | 20231116 | 115700 | 8812899200 | 21700 | 21700 | 21700 | 21700 | 32 |
| 482 | 20231116 | 115600 | 8812204800 | 21750 | 21700 | 21750 | 21700 | 157 |
| 483 | 20231116 | 115500 | 8808793750 | 21700 | 21700 | 21750 | 21700 | 173 |
| 484 | 20231116 | 115400 | 8805032600 | 21700 | 21750 | 21750 | 21700 | 199 |
| 485 | 20231116 | 115300 | 8800710650 | 21750 | 21700 | 21750 | 21700 | 76 |
| 486 | 20231116 | 115200 | 8799057850 | 21750 | 21700 | 21750 | 21700 | 30 |
| 487 | 20231116 | 115100 | 8798406350 | 21750 | 21750 | 21800 | 21700 | 296 |
| 488 | 20231116 | 115000 | 8791968450 | 21800 | 21800 | 21800 | 21800 | 21 |
| 489 | 20231116 | 114900 | 8791510650 | 21750 | 21800 | 21800 | 21750 | 85 |
| 490 | 20231116 | 114800 | 8789658250 | 21800 | 21750 | 21800 | 21750 | 122 |
| 491 | 20231116 | 114700 | 8787000650 | 21700 | 21750 | 21750 | 21700 | 227 |
| 492 | 20231116 | 114600 | 8782064550 | 21650 | 21750 | 21750 | 21650 | 176 |
| 493 | 20231116 | 114500 | 8778242050 | 21700 | 21700 | 21750 | 21650 | 773 |
| 494 | 20231116 | 114400 | 8761468450 | 21700 | 21650 | 21700 | 21650 | 95 |
| 495 | 20231116 | 114300 | 8759408100 | 21650 | 21650 | 21650 | 21650 | 103 |
| 496 | 20231116 | 114200 | 8757178150 | 21650 | 21650 | 21700 | 21600 | 646 |
| 497 | 20231116 | 114100 | 8743174250 | 21700 | 21650 | 21700 | 21650 | 65 |
| 498 | 20231116 | 114000 | 8741764350 | 21650 | 21650 | 21650 | 21600 | 297 |
| 499 | 20231116 | 113900 | 8735334900 | 21600 | 21550 | 21650 | 21550 | 2067 |
| 500 | 20231116 | 113800 | 8690683900 | 21550 | 21650 | 21650 | 21550 | 2447 |
| 501 | 20231116 | 113700 | 8637839250 | 21650 | 21650 | 21700 | 21650 | 1341 |
| 502 | 20231116 | 113600 | 8608802550 | 21700 | 21800 | 21800 | 21700 | 1440 |
| 503 | 20231116 | 113500 | 8577500350 | 21800 | 21800 | 21800 | 21800 | 109 |
| 504 | 20231116 | 113400 | 8575124150 | 21800 | 21800 | 21800 | 21750 | 266 |
| 505 | 20231116 | 113300 | 8569333750 | 21750 | 21800 | 21800 | 21700 | 777 |
| 506 | 20231116 | 113200 | 8552430150 | 21800 | 21800 | 21800 | 21750 | 1030 |
| 507 | 20231116 | 113100 | 8530023450 | 21700 | 21750 | 21800 | 21700 | 443 |
| 508 | 20231116 | 113000 | 8520393750 | 21750 | 21700 | 21750 | 21700 | 95 |
| 509 | 20231116 | 112900 | 8518330600 | 21700 | 21750 | 21800 | 21700 | 2822 |
| 510 | 20231116 | 112800 | 8457046400 | 21800 | 21800 | 21800 | 21750 | 121 |
| 511 | 20231116 | 112700 | 8454409200 | 21800 | 21850 | 21850 | 21750 | 452 |
| 512 | 20231116 | 112600 | 8444555200 | 21850 | 21800 | 21850 | 21750 | 193 |
| 513 | 20231116 | 112500 | 8440354250 | 21850 | 21800 | 21850 | 21800 | 1240 |
| 514 | 20231116 | 112400 | 8413318600 | 21800 | 21850 | 21850 | 21800 | 247 |
| 515 | 20231116 | 112300 | 8407928150 | 21850 | 21900 | 21900 | 21850 | 241 |
| 516 | 20231116 | 112200 | 8402662250 | 21850 | 21950 | 21950 | 21850 | 614 |
| 517 | 20231116 | 112100 | 8389241350 | 21900 | 21900 | 21950 | 21900 | 312 |
| 518 | 20231116 | 112000 | 8382408450 | 21950 | 21900 | 21950 | 21850 | 942 |
| 519 | 20231116 | 111900 | 8361780100 | 21900 | 21950 | 21950 | 21900 | 129 |
| 520 | 20231116 | 111800 | 8358949100 | 21950 | 21950 | 22000 | 21900 | 281 |
| 521 | 20231116 | 111700 | 8352780150 | 22000 | 21950 | 22000 | 21950 | 518 |
| 522 | 20231116 | 111600 | 8341405800 | 21950 | 21950 | 22000 | 21900 | 604 |
| 523 | 20231116 | 111500 | 8328144350 | 22000 | 22000 | 22000 | 21950 | 915 |
| 524 | 20231116 | 111400 | 8308048700 | 21950 | 21900 | 21950 | 21900 | 1313 |
| 525 | 20231116 | 111300 | 8279230100 | 21950 | 21950 | 21950 | 21850 | 776 |
| 526 | 20231116 | 111200 | 8262218550 | 21850 | 21850 | 21950 | 21800 | 1107 |
| 527 | 20231116 | 111100 | 8237988500 | 21850 | 21900 | 21900 | 21750 | 119 |
| 528 | 20231116 | 111000 | 8235394550 | 21850 | 21750 | 21850 | 21750 | 2877 |
| 529 | 20231116 | 110900 | 8172691750 | 21800 | 21850 | 21850 | 21800 | 944 |
| 530 | 20231116 | 110800 | 8152108400 | 21850 | 21850 | 21900 | 21850 | 295 |
| 531 | 20231116 | 110700 | 8145660100 | 21850 | 21850 | 21900 | 21850 | 357 |
| 532 | 20231116 | 110600 | 8137856050 | 21850 | 21950 | 21950 | 21850 | 1067 |
| 533 | 20231116 | 110500 | 8114500700 | 21950 | 21950 | 22000 | 21900 | 1614 |
| 534 | 20231116 | 110400 | 8079072100 | 21900 | 21850 | 21900 | 21850 | 720 |
| 535 | 20231116 | 110300 | 8063304350 | 21900 | 21850 | 21900 | 21800 | 1035 |
| 536 | 20231116 | 110200 | 8040680600 | 21850 | 21950 | 21950 | 21850 | 965 |
| 537 | 20231116 | 110100 | 8019586850 | 21950 | 21800 | 22050 | 21800 | 15247 |
| 538 | 20231116 | 110000 | 7684237550 | 21800 | 21850 | 21900 | 21800 | 961 |
| 539 | 20231116 | 105900 | 7663251350 | 21850 | 21950 | 21950 | 21850 | 3184 |
| 540 | 20231116 | 105800 | 7593503800 | 21900 | 21950 | 22000 | 21900 | 2011 |
| 541 | 20231116 | 105700 | 7549364700 | 21950 | 21950 | 22000 | 21900 | 2025 |
| 542 | 20231116 | 105600 | 7504916800 | 21950 | 21900 | 21950 | 21850 | 1512 |
| 543 | 20231116 | 105500 | 7471824100 | 21850 | 21850 | 21900 | 21850 | 1271 |
| 544 | 20231116 | 105400 | 7444010300 | 21850 | 21800 | 21850 | 21750 | 3871 |
| 545 | 20231116 | 105300 | 7359534000 | 21800 | 21800 | 21850 | 21750 | 2107 |
| 546 | 20231116 | 105200 | 7313547250 | 21750 | 21800 | 21800 | 21750 | 445 |
| 547 | 20231116 | 105100 | 7303847100 | 21750 | 21800 | 21800 | 21750 | 595 |
| 548 | 20231116 | 105000 | 7290896700 | 21800 | 21750 | 21800 | 21700 | 1375 |
| 549 | 20231116 | 104900 | 7260958250 | 21700 | 21650 | 21750 | 21650 | 1865 |
| 550 | 20231116 | 104800 | 7220530550 | 21600 | 21650 | 21650 | 21600 | 712 |
| 551 | 20231116 | 104700 | 7205124850 | 21600 | 21650 | 21650 | 21600 | 2345 |
| 552 | 20231116 | 104600 | 7154404950 | 21650 | 21650 | 21700 | 21600 | 841 |
| 553 | 20231116 | 104500 | 7136224650 | 21650 | 21600 | 21700 | 21600 | 1098 |
| 554 | 20231116 | 104400 | 7112453550 | 21650 | 21650 | 21650 | 21600 | 473 |
| 555 | 20231116 | 104300 | 7102213300 | 21600 | 21600 | 21700 | 21550 | 1586 |
| 556 | 20231116 | 104200 | 7067910050 | 21550 | 21550 | 21600 | 21550 | 956 |
| 557 | 20231116 | 104100 | 7047293000 | 21600 | 21600 | 21600 | 21500 | 1829 |
| 558 | 20231116 | 104000 | 7007831200 | 21550 | 21450 | 21550 | 21400 | 1613 |
| 559 | 20231116 | 103900 | 6973255200 | 21400 | 21650 | 21700 | 21400 | 3075 |
| 560 | 20231116 | 103800 | 6907040100 | 21700 | 21450 | 21700 | 21400 | 1910 |
| 561 | 20231116 | 103700 | 6865857900 | 21400 | 21450 | 21500 | 21400 | 4656 |
| 562 | 20231116 | 103600 | 6766052100 | 21500 | 21550 | 21600 | 21450 | 2682 |
| 563 | 20231116 | 103500 | 6708383300 | 21650 | 21750 | 21750 | 21550 | 2616 |
| 564 | 20231116 | 103400 | 6651850300 | 21700 | 21500 | 21850 | 21500 | 6144 |
| 565 | 20231116 | 103300 | 6519062900 | 21500 | 21600 | 21650 | 21500 | 3314 |
| 566 | 20231116 | 103200 | 6447690100 | 21600 | 21500 | 21650 | 21450 | 3342 |
| 567 | 20231116 | 103100 | 6375654150 | 21500 | 21500 | 21600 | 21500 | 624 |
| 568 | 20231116 | 103000 | 6362234400 | 21450 | 21400 | 21600 | 21400 | 6221 |
| 569 | 20231116 | 102900 | 6228588600 | 21400 | 21750 | 21750 | 21350 | 17399 |
| 570 | 20231116 | 102800 | 5853829700 | 21750 | 21650 | 21800 | 21650 | 2350 |
| 571 | 20231116 | 102700 | 5802685800 | 21650 | 21600 | 21800 | 21600 | 4922 |
| 572 | 20231116 | 102600 | 5696015250 | 21650 | 21700 | 21700 | 21600 | 2170 |
| 573 | 20231116 | 102500 | 5649043950 | 21650 | 21850 | 21850 | 21650 | 6285 |
| 574 | 20231116 | 102400 | 5512402000 | 21850 | 21850 | 21900 | 21800 | 2129 |
| 575 | 20231116 | 102300 | 5465896600 | 21800 | 21800 | 21850 | 21800 | 1076 |
| 576 | 20231116 | 102200 | 5442390250 | 21800 | 21850 | 21900 | 21800 | 1982 |
| 577 | 20231116 | 102100 | 5399091400 | 21900 | 21900 | 21950 | 21850 | 1949 |
| 578 | 20231116 | 102000 | 5356375250 | 21900 | 21750 | 21950 | 21750 | 3476 |
| 579 | 20231116 | 101900 | 5280502250 | 21800 | 21900 | 21950 | 21750 | 3094 |
| 580 | 20231116 | 101800 | 5212877900 | 21900 | 21900 | 21950 | 21800 | 3637 |
| 581 | 20231116 | 101700 | 5133318650 | 21900 | 21750 | 21900 | 21700 | 5097 |
| 582 | 20231116 | 101600 | 5022251650 | 21750 | 21800 | 21900 | 21700 | 3572 |
| 583 | 20231116 | 101500 | 4944389150 | 21850 | 21850 | 21850 | 21800 | 1442 |
| 584 | 20231116 | 101400 | 4912918500 | 21800 | 21850 | 21900 | 21650 | 12977 |
| 585 | 20231116 | 101300 | 4630799800 | 21900 | 22000 | 22100 | 21900 | 6122 |
| 586 | 20231116 | 101200 | 4496391250 | 22000 | 22000 | 22150 | 21900 | 9125 |
| 587 | 20231116 | 101100 | 4295607200 | 22050 | 22200 | 22350 | 22050 | 11127 |
| 588 | 20231116 | 101000 | 4049115000 | 22100 | 22400 | 22450 | 22100 | 15712 |
| 589 | 20231116 | 100900 | 3698982700 | 22450 | 22550 | 22650 | 22400 | 24046 |
| 590 | 20231116 | 100800 | 3157500400 | 22550 | 22400 | 22600 | 22300 | 21062 |
| 591 | 20231116 | 100700 | 2683372050 | 22350 | 22250 | 22450 | 22200 | 22233 |
| 592 | 20231116 | 100600 | 2186171600 | 22200 | 22200 | 22300 | 22100 | 5922 |
| 593 | 20231116 | 100500 | 2054876200 | 22200 | 22200 | 22300 | 22100 | 15753 |
| 594 | 20231116 | 100400 | 1704555900 | 22250 | 22200 | 22250 | 22000 | 16361 |
| 595 | 20231116 | 100300 | 1342262550 | 22200 | 22200 | 22200 | 22050 | 12885 |
| 596 | 20231116 | 100200 | 1057112450 | 22200 | 21800 | 22250 | 21800 | 23043 |
| 597 | 20231116 | 100100 | 549591900 | 21800 | 21450 | 21900 | 21450 | 12240 |
| 598 | 20231116 | 100000 | 284059100 | 21500 | 21300 | 21500 | 21300 | 13199 |