32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 3 | 20231116 | 195100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20231116 | 195000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20231116 | 194900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20231116 | 194800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20231116 | 194700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20231116 | 194600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20231116 | 194500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20231116 | 194400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20231116 | 194300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20231116 | 194200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20231116 | 194100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20231116 | 194000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20231116 | 193900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20231116 | 193800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20231116 | 193700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20231116 | 193600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20231116 | 193500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20231116 | 193400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20231116 | 193300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20231116 | 193200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20231116 | 193100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20231116 | 193000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20231116 | 192900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20231116 | 192800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20231116 | 192700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20231116 | 192600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20231116 | 192500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20231116 | 192400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20231116 | 192300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20231116 | 192200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 33 | 20231116 | 192100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20231116 | 192000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20231116 | 191900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20231116 | 191800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20231116 | 191700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20231116 | 191600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20231116 | 191500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20231116 | 191400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20231116 | 191300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20231116 | 191200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20231116 | 191100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20231116 | 191000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20231116 | 190900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20231116 | 190800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20231116 | 190700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20231116 | 190600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20231116 | 190500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20231116 | 190400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20231116 | 190300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20231116 | 190200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20231116 | 190100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20231116 | 190000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20231116 | 185900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20231116 | 185800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20231116 | 185700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20231116 | 185600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20231116 | 185500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20231116 | 185400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20231116 | 185300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20231116 | 185200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 63 | 20231116 | 185100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20231116 | 185000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20231116 | 184900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20231116 | 184800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20231116 | 184700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20231116 | 184600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20231116 | 184500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20231116 | 184400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20231116 | 184300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20231116 | 184200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20231116 | 184100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20231116 | 184000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20231116 | 183900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20231116 | 183800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20231116 | 183700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20231116 | 183600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20231116 | 183500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20231116 | 183400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20231116 | 183300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20231116 | 183200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20231116 | 183100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20231116 | 183000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20231116 | 182900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20231116 | 182800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20231116 | 182700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20231116 | 182600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20231116 | 182500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20231116 | 182400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20231116 | 182300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20231116 | 182200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 93 | 20231116 | 182100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20231116 | 182000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20231116 | 181900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20231116 | 181800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20231116 | 181700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20231116 | 181600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20231116 | 181500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20231116 | 181400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20231116 | 181300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20231116 | 181200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20231116 | 181100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20231116 | 181000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20231116 | 180900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20231116 | 180800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20231116 | 180700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20231116 | 180600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20231116 | 180500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20231116 | 180400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20231116 | 180300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20231116 | 180200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20231116 | 180100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20231116 | 180000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20231116 | 175900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20231116 | 175800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20231116 | 175700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20231116 | 175600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20231116 | 175500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20231116 | 175400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20231116 | 175300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20231116 | 175200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 123 | 20231116 | 175100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20231116 | 175000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20231116 | 174900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20231116 | 174800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20231116 | 174700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20231116 | 174600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20231116 | 174500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20231116 | 174400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20231116 | 174300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20231116 | 174200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20231116 | 174100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20231116 | 174000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20231116 | 173900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20231116 | 173800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20231116 | 173700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20231116 | 173600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20231116 | 173500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20231116 | 173400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20231116 | 173300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20231116 | 173200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20231116 | 173100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20231116 | 173000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20231116 | 172900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20231116 | 172800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20231116 | 172700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20231116 | 172600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20231116 | 172500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20231116 | 172400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20231116 | 172300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20231116 | 172200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 153 | 20231116 | 172100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20231116 | 172000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20231116 | 171900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20231116 | 171800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20231116 | 171700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20231116 | 171600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20231116 | 171500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20231116 | 171400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20231116 | 171300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231116 | 171200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231116 | 171100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231116 | 171000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231116 | 170900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231116 | 170800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231116 | 170700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231116 | 170600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231116 | 170500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231116 | 170400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231116 | 170300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20231116 | 170200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20231116 | 170100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20231116 | 170000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20231116 | 165900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20231116 | 165800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20231116 | 165700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20231116 | 165600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20231116 | 165500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20231116 | 165400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20231116 | 165300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20231116 | 165200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 183 | 20231116 | 165100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20231116 | 165000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20231116 | 164900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20231116 | 164800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20231116 | 164700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20231116 | 164600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20231116 | 164500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20231116 | 164400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20231116 | 164300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20231116 | 164200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20231116 | 164100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20231116 | 164000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20231116 | 163900 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20231116 | 163800 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20231116 | 163700 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20231116 | 163600 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20231116 | 163500 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20231116 | 163400 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20231116 | 163300 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20231116 | 163200 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20231116 | 163100 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20231116 | 163000 | 14574172050 | 25400 | 25400 | 25400 | 25400 | 6491 |
| 205 | 20231116 | 162900 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20231116 | 162800 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20231116 | 162700 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20231116 | 162600 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20231116 | 162500 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20231116 | 162400 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20231116 | 162300 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20231116 | 162200 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 213 | 20231116 | 162100 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20231116 | 162000 | 14409300650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20231116 | 161900 | 14409300650 | 25300 | 25250 | 25300 | 25200 | 1099 |
| 216 | 20231116 | 161800 | 14381575850 | 25250 | 25150 | 25250 | 25150 | 3335 |
| 217 | 20231116 | 161700 | 14297502800 | 25200 | 25150 | 25200 | 25150 | 1181 |
| 218 | 20231116 | 161600 | 14267749150 | 25200 | 25200 | 25200 | 25150 | 209 |
| 219 | 20231116 | 161500 | 14262490200 | 25200 | 25200 | 25200 | 25150 | 333 |
| 220 | 20231116 | 161400 | 14254105650 | 25200 | 25150 | 25200 | 25100 | 870 |
| 221 | 20231116 | 161300 | 14232228400 | 25150 | 25150 | 25150 | 25100 | 1053 |
| 222 | 20231116 | 161200 | 14205752350 | 25150 | 25150 | 25150 | 25100 | 913 |
| 223 | 20231116 | 161100 | 14182801300 | 25200 | 25150 | 25200 | 25150 | 1373 |
| 224 | 20231116 | 161000 | 14148270300 | 25150 | 25200 | 25200 | 25150 | 626 |
| 225 | 20231116 | 160900 | 14132526150 | 25200 | 25150 | 25200 | 25150 | 385 |
| 226 | 20231116 | 160800 | 14122843200 | 25150 | 25150 | 25200 | 25150 | 443 |
| 227 | 20231116 | 160700 | 14111693850 | 25150 | 25200 | 25200 | 25150 | 323 |
| 228 | 20231116 | 160600 | 14103558000 | 25200 | 25200 | 25250 | 25200 | 1206 |
| 229 | 20231116 | 160500 | 14073166150 | 25200 | 25150 | 25200 | 25150 | 510 |
| 230 | 20231116 | 160400 | 14060336100 | 25150 | 25200 | 25200 | 25150 | 626 |
| 231 | 20231116 | 160300 | 14044564900 | 25150 | 25200 | 25200 | 25150 | 590 |
| 232 | 20231116 | 160200 | 14029722550 | 25200 | 25150 | 25200 | 25150 | 360 |
| 233 | 20231116 | 160100 | 14020667350 | 25200 | 25250 | 25250 | 25150 | 2275 |
| 234 | 20231116 | 160000 | 13963409800 | 25200 | 25200 | 25250 | 25200 | 743 |
| 235 | 20231116 | 155900 | 13944685300 | 25200 | 25250 | 25250 | 25200 | 611 |
| 236 | 20231116 | 155800 | 13929270950 | 25250 | 25200 | 25250 | 25200 | 1220 |
| 237 | 20231116 | 155700 | 13898472950 | 25250 | 25250 | 25250 | 25200 | 631 |
| 238 | 20231116 | 155600 | 13882569200 | 25250 | 25250 | 25250 | 25200 | 266 |
| 239 | 20231116 | 155500 | 13875865250 | 25200 | 25250 | 25300 | 25200 | 888 |
| 240 | 20231116 | 155400 | 13853479200 | 25250 | 25250 | 25250 | 25200 | 1241 |
| 241 | 20231116 | 155300 | 13822156450 | 25250 | 25200 | 25250 | 25200 | 531 |
| 242 | 20231116 | 155200 | 13808773550 | 25200 | 25200 | 25250 | 25200 | 451 |
| 243 | 20231116 | 155100 | 13797407100 | 25250 | 25250 | 25250 | 25200 | 2138 |
| 244 | 20231116 | 155000 | 13743518650 | 25250 | 25250 | 25300 | 25250 | 1333 |
| 245 | 20231116 | 154900 | 13709859900 | 25250 | 25350 | 25350 | 25250 | 5334 |
| 246 | 20231116 | 154800 | 13575062300 | 25300 | 25350 | 25350 | 25300 | 248 |
| 247 | 20231116 | 154700 | 13568784850 | 25300 | 25250 | 25350 | 25250 | 1826 |
| 248 | 20231116 | 154600 | 13522596550 | 25250 | 25250 | 25300 | 25250 | 267 |
| 249 | 20231116 | 154500 | 13515852500 | 25300 | 25300 | 25300 | 25250 | 564 |
| 250 | 20231116 | 154400 | 13501610000 | 25300 | 25300 | 25300 | 25250 | 134 |
| 251 | 20231116 | 154300 | 13498223250 | 25300 | 25350 | 25350 | 25250 | 670 |
| 252 | 20231116 | 154200 | 13481263200 | 25350 | 25350 | 25350 | 25300 | 261 |
| 253 | 20231116 | 154100 | 13474653800 | 25300 | 25350 | 25350 | 25300 | 731 |
| 254 | 20231116 | 154000 | 13456159050 | 25350 | 25350 | 25350 | 25300 | 315 |
| 255 | 20231116 | 153900 | 13448188100 | 25350 | 25350 | 25350 | 25300 | 280 |
| 256 | 20231116 | 153800 | 13441101950 | 25350 | 25400 | 25400 | 25300 | 860 |
| 257 | 20231116 | 153700 | 13419304000 | 25400 | 25300 | 25400 | 25300 | 814 |
| 258 | 20231116 | 153600 | 13398674500 | 25350 | 25350 | 25350 | 25300 | 160 |
| 259 | 20231116 | 153500 | 13394624800 | 25350 | 25400 | 25450 | 25300 | 4407 |
| 260 | 20231116 | 153400 | 13283022300 | 25450 | 25400 | 25450 | 25400 | 1048 |
| 261 | 20231116 | 153300 | 13256401700 | 25400 | 25450 | 25500 | 25400 | 248 |
| 262 | 20231116 | 153200 | 13250096100 | 25400 | 25450 | 25500 | 25400 | 1573 |
| 263 | 20231116 | 153100 | 13210085200 | 25500 | 25450 | 25500 | 25450 | 229 |
| 264 | 20231116 | 153000 | 13204256550 | 25500 | 25450 | 25500 | 25450 | 661 |
| 265 | 20231116 | 152900 | 13187432700 | 25500 | 25500 | 25500 | 25450 | 222 |
| 266 | 20231116 | 152800 | 13181781900 | 25500 | 25500 | 25500 | 25450 | 171 |
| 267 | 20231116 | 152700 | 13177428850 | 25500 | 25450 | 25500 | 25450 | 446 |
| 268 | 20231116 | 152600 | 13166066400 | 25500 | 25500 | 25550 | 25450 | 371 |
| 269 | 20231116 | 152500 | 13156614200 | 25450 | 25500 | 25500 | 25450 | 334 |
| 270 | 20231116 | 152400 | 13148106650 | 25500 | 25500 | 25500 | 25450 | 157 |
| 271 | 20231116 | 152300 | 13144106650 | 25500 | 25500 | 25500 | 25500 | 103 |
| 272 | 20231116 | 152200 | 13141480150 | 25450 | 25550 | 25550 | 25450 | 106 |
| 273 | 20231116 | 152100 | 13138778500 | 25550 | 25500 | 25550 | 25500 | 226 |
| 274 | 20231116 | 152000 | 13133014400 | 25550 | 25500 | 25550 | 25500 | 172 |
| 275 | 20231116 | 151900 | 13128626550 | 25500 | 25500 | 25500 | 25500 | 332 |
| 276 | 20231116 | 151800 | 13120160550 | 25500 | 25550 | 25550 | 25500 | 436 |
| 277 | 20231116 | 151700 | 13109042350 | 25550 | 25450 | 25550 | 25450 | 2608 |
| 278 | 20231116 | 151600 | 13042580100 | 25400 | 25450 | 25500 | 25400 | 315 |
| 279 | 20231116 | 151500 | 13034562950 | 25450 | 25500 | 25500 | 25450 | 81 |
| 280 | 20231116 | 151400 | 13032497900 | 25500 | 25450 | 25500 | 25450 | 423 |
| 281 | 20231116 | 151300 | 13021729850 | 25450 | 25350 | 25450 | 25350 | 8649 |
| 282 | 20231116 | 151200 | 12802461200 | 25350 | 25400 | 25450 | 25300 | 1911 |
| 283 | 20231116 | 151100 | 12753977900 | 25400 | 25500 | 25500 | 25400 | 366 |
| 284 | 20231116 | 151000 | 12744672050 | 25500 | 25500 | 25500 | 25400 | 1517 |
| 285 | 20231116 | 150900 | 12706069050 | 25500 | 25500 | 25550 | 25500 | 270 |
| 286 | 20231116 | 150800 | 12699171950 | 25500 | 25500 | 25550 | 25450 | 191 |
| 287 | 20231116 | 150700 | 12694300450 | 25500 | 25550 | 25550 | 25500 | 282 |
| 288 | 20231116 | 150600 | 12687099700 | 25550 | 25500 | 25550 | 25500 | 66 |
| 289 | 20231116 | 150500 | 12685414950 | 25500 | 25500 | 25500 | 25500 | 73 |
| 290 | 20231116 | 150400 | 12683553450 | 25550 | 25550 | 25550 | 25500 | 1889 |
| 291 | 20231116 | 150300 | 12635345200 | 25550 | 25550 | 25550 | 25500 | 416 |
| 292 | 20231116 | 150200 | 12624720250 | 25550 | 25550 | 25550 | 25500 | 39 |
| 293 | 20231116 | 150100 | 12623724050 | 25550 | 25550 | 25550 | 25450 | 2017 |
| 294 | 20231116 | 150000 | 12572271100 | 25550 | 25550 | 25550 | 25500 | 46 |
| 295 | 20231116 | 145900 | 12571095850 | 25550 | 25400 | 25550 | 25400 | 1794 |
| 296 | 20231116 | 145800 | 12525406200 | 25400 | 25450 | 25450 | 25400 | 174 |
| 297 | 20231116 | 145700 | 12520982900 | 25450 | 25550 | 25550 | 25450 | 1046 |
| 298 | 20231116 | 145600 | 12494352900 | 25500 | 25500 | 25550 | 25500 | 127 |
| 299 | 20231116 | 145500 | 12491113900 | 25500 | 25450 | 25550 | 25450 | 1234 |
| 300 | 20231116 | 145400 | 12459619700 | 25450 | 25500 | 25500 | 25450 | 428 |
| 301 | 20231116 | 145300 | 12448726250 | 25500 | 25500 | 25500 | 25450 | 107 |
| 302 | 20231116 | 145200 | 12446000250 | 25500 | 25550 | 25550 | 25500 | 556 |
| 303 | 20231116 | 145100 | 12431822200 | 25550 | 25600 | 25600 | 25550 | 106 |
| 304 | 20231116 | 145000 | 12429112950 | 25600 | 25500 | 25600 | 25500 | 741 |
| 305 | 20231116 | 144900 | 12410153600 | 25550 | 25500 | 25550 | 25450 | 92 |
| 306 | 20231116 | 144800 | 12407807000 | 25450 | 25450 | 25550 | 25450 | 3065 |
| 307 | 20231116 | 144700 | 12329542600 | 25450 | 25500 | 25550 | 25450 | 425 |
| 308 | 20231116 | 144600 | 12318715350 | 25500 | 25550 | 25550 | 25450 | 818 |
| 309 | 20231116 | 144500 | 12297845700 | 25550 | 25550 | 25600 | 25500 | 235 |
| 310 | 20231116 | 144400 | 12291841000 | 25550 | 25550 | 25550 | 25550 | 206 |
| 311 | 20231116 | 144300 | 12286577700 | 25600 | 25550 | 25600 | 25550 | 397 |
| 312 | 20231116 | 144200 | 12276433600 | 25550 | 25600 | 25600 | 25550 | 480 |
| 313 | 20231116 | 144100 | 12264168900 | 25550 | 25550 | 25600 | 25550 | 122 |
| 314 | 20231116 | 144000 | 12261051550 | 25600 | 25550 | 25600 | 25550 | 461 |
| 315 | 20231116 | 143900 | 12249258300 | 25600 | 25550 | 25600 | 25550 | 273 |
| 316 | 20231116 | 143800 | 12242280300 | 25550 | 25600 | 25600 | 25550 | 23 |
| 317 | 20231116 | 143700 | 12241691550 | 25600 | 25550 | 25600 | 25500 | 1750 |
| 318 | 20231116 | 143600 | 12196913450 | 25500 | 25450 | 25550 | 25400 | 2378 |
| 319 | 20231116 | 143500 | 12136298350 | 25450 | 25400 | 25450 | 25400 | 433 |
| 320 | 20231116 | 143400 | 12125300100 | 25400 | 25400 | 25400 | 25350 | 532 |
| 321 | 20231116 | 143300 | 12111787500 | 25400 | 25400 | 25400 | 25400 | 162 |
| 322 | 20231116 | 143200 | 12107672700 | 25400 | 25300 | 25400 | 25300 | 870 |
| 323 | 20231116 | 143100 | 12085624850 | 25300 | 25350 | 25350 | 25300 | 1106 |
| 324 | 20231116 | 143000 | 12057642750 | 25350 | 25350 | 25350 | 25350 | 442 |
| 325 | 20231116 | 142900 | 12046438050 | 25350 | 25350 | 25350 | 25300 | 150 |
| 326 | 20231116 | 142800 | 12042637300 | 25350 | 25300 | 25350 | 25300 | 171 |
| 327 | 20231116 | 142700 | 12038309250 | 25300 | 25300 | 25300 | 25300 | 252 |
| 328 | 20231116 | 142600 | 12031933650 | 25300 | 25300 | 25300 | 25250 | 1010 |
| 329 | 20231116 | 142500 | 12006420150 | 25300 | 25300 | 25350 | 25300 | 1613 |
| 330 | 20231116 | 142400 | 11965610850 | 25300 | 25300 | 25300 | 25250 | 406 |
| 331 | 20231116 | 142300 | 11955339200 | 25250 | 25300 | 25300 | 25250 | 856 |
| 332 | 20231116 | 142200 | 11933720650 | 25250 | 25250 | 25300 | 25250 | 661 |
| 333 | 20231116 | 142100 | 11917005800 | 25300 | 25300 | 25300 | 25250 | 267 |
| 334 | 20231116 | 142000 | 11910263250 | 25300 | 25300 | 25300 | 25300 | 7 |
| 335 | 20231116 | 141900 | 11910086150 | 25300 | 25350 | 25350 | 25300 | 1388 |
| 336 | 20231116 | 141800 | 11874942050 | 25350 | 25400 | 25400 | 25350 | 3541 |
| 337 | 20231116 | 141700 | 11785096350 | 25450 | 25450 | 25450 | 25450 | 15 |
| 338 | 20231116 | 141600 | 11784714600 | 25450 | 25450 | 25450 | 25400 | 513 |
| 339 | 20231116 | 141500 | 11771683950 | 25400 | 25400 | 25400 | 25400 | 508 |
| 340 | 20231116 | 141400 | 11758780750 | 25400 | 25400 | 25400 | 25400 | 517 |
| 341 | 20231116 | 141300 | 11745648950 | 25400 | 25400 | 25400 | 25400 | 184 |
| 342 | 20231116 | 141200 | 11740975350 | 25400 | 25350 | 25400 | 25350 | 162 |
| 343 | 20231116 | 141100 | 11736865600 | 25400 | 25400 | 25400 | 25350 | 502 |
| 344 | 20231116 | 141000 | 11724124800 | 25400 | 25350 | 25400 | 25350 | 107 |
| 345 | 20231116 | 140900 | 11721411900 | 25400 | 25400 | 25450 | 25400 | 1130 |
| 346 | 20231116 | 140800 | 11692709750 | 25400 | 25400 | 25450 | 25400 | 446 |
| 347 | 20231116 | 140700 | 11681380700 | 25400 | 25400 | 25450 | 25400 | 213 |
| 348 | 20231116 | 140600 | 11675966050 | 25450 | 25450 | 25450 | 25400 | 394 |
| 349 | 20231116 | 140500 | 11665940100 | 25450 | 25400 | 25450 | 25400 | 172 |
| 350 | 20231116 | 140400 | 11661571250 | 25450 | 25400 | 25450 | 25400 | 239 |
| 351 | 20231116 | 140300 | 11655499450 | 25400 | 25400 | 25450 | 25400 | 331 |
| 352 | 20231116 | 140200 | 11647091800 | 25450 | 25450 | 25450 | 25450 | 159 |
| 353 | 20231116 | 140100 | 11643045250 | 25450 | 25450 | 25450 | 25450 | 26 |
| 354 | 20231116 | 140000 | 11642383550 | 25450 | 25450 | 25450 | 25400 | 519 |
| 355 | 20231116 | 135900 | 11629200050 | 25450 | 25450 | 25450 | 25400 | 7 |
| 356 | 20231116 | 135800 | 11629021950 | 25450 | 25400 | 25450 | 25400 | 79 |
| 357 | 20231116 | 135700 | 11627014800 | 25450 | 25400 | 25450 | 25400 | 330 |
| 358 | 20231116 | 135600 | 11618632750 | 25400 | 25450 | 25450 | 25350 | 2895 |
| 359 | 20231116 | 135500 | 11545228700 | 25400 | 25450 | 25450 | 25400 | 220 |
| 360 | 20231116 | 135400 | 11539640200 | 25400 | 25450 | 25450 | 25400 | 369 |
| 361 | 20231116 | 135300 | 11530251700 | 25450 | 25450 | 25450 | 25400 | 690 |
| 362 | 20231116 | 135200 | 11512699000 | 25450 | 25450 | 25450 | 25400 | 176 |
| 363 | 20231116 | 135100 | 11508228300 | 25450 | 25400 | 25450 | 25400 | 34 |
| 364 | 20231116 | 135000 | 11507363500 | 25450 | 25450 | 25450 | 25450 | 1143 |
| 365 | 20231116 | 134900 | 11478274150 | 25450 | 25450 | 25450 | 25450 | 52 |
| 366 | 20231116 | 134800 | 11476950750 | 25400 | 25400 | 25450 | 25400 | 108 |
| 367 | 20231116 | 134700 | 11474207250 | 25450 | 25400 | 25450 | 25400 | 241 |
| 368 | 20231116 | 134600 | 11468074950 | 25450 | 25400 | 25450 | 25400 | 503 |
| 369 | 20231116 | 134500 | 11455297900 | 25400 | 25350 | 25400 | 25350 | 652 |
| 370 | 20231116 | 134400 | 11438762800 | 25350 | 25300 | 25350 | 25300 | 908 |
| 371 | 20231116 | 134300 | 11415789400 | 25350 | 25250 | 25350 | 25200 | 991 |
| 372 | 20231116 | 134200 | 11390760400 | 25200 | 25350 | 25350 | 25100 | 3308 |
| 373 | 20231116 | 134100 | 11307264200 | 25350 | 25450 | 25450 | 25350 | 2084 |
| 374 | 20231116 | 134000 | 11254395600 | 25450 | 25450 | 25450 | 25450 | 886 |
| 375 | 20231116 | 133900 | 11231846900 | 25450 | 25500 | 25500 | 25450 | 297 |
| 376 | 20231116 | 133800 | 11224288200 | 25500 | 25450 | 25500 | 25450 | 47 |
| 377 | 20231116 | 133700 | 11223090100 | 25450 | 25500 | 25500 | 25450 | 860 |
| 378 | 20231116 | 133600 | 11201160600 | 25500 | 25550 | 25550 | 25500 | 66 |
| 379 | 20231116 | 133500 | 11199476950 | 25550 | 25500 | 25550 | 25500 | 152 |
| 380 | 20231116 | 133400 | 11195597850 | 25500 | 25550 | 25550 | 25450 | 1556 |
| 381 | 20231116 | 133300 | 11155909450 | 25550 | 25600 | 25650 | 25550 | 1022 |
| 382 | 20231116 | 133200 | 11129743800 | 25600 | 25600 | 25650 | 25550 | 2821 |
| 383 | 20231116 | 133100 | 11057527050 | 25600 | 25650 | 25650 | 25550 | 673 |
| 384 | 20231116 | 133000 | 11040292650 | 25600 | 25600 | 25650 | 25600 | 553 |
| 385 | 20231116 | 132900 | 11026135550 | 25550 | 25600 | 25650 | 25550 | 579 |
| 386 | 20231116 | 132800 | 11011316150 | 25650 | 25500 | 25650 | 25500 | 1990 |
| 387 | 20231116 | 132700 | 10960437500 | 25500 | 25450 | 25500 | 25400 | 448 |
| 388 | 20231116 | 132600 | 10949018550 | 25450 | 25400 | 25450 | 25400 | 966 |
| 389 | 20231116 | 132500 | 10924442050 | 25400 | 25400 | 25400 | 25350 | 156 |
| 390 | 20231116 | 132400 | 10920482150 | 25350 | 25350 | 25350 | 25350 | 109 |
| 391 | 20231116 | 132300 | 10917719000 | 25350 | 25350 | 25350 | 25350 | 271 |
| 392 | 20231116 | 132200 | 10910849150 | 25300 | 25300 | 25350 | 25300 | 81 |
| 393 | 20231116 | 132100 | 10908799800 | 25250 | 25250 | 25250 | 25250 | 378 |
| 394 | 20231116 | 132000 | 10899255300 | 25250 | 25200 | 25350 | 25200 | 268 |
| 395 | 20231116 | 131900 | 10892494350 | 25150 | 25400 | 25400 | 25150 | 2435 |
| 396 | 20231116 | 131800 | 10830965750 | 25400 | 25450 | 25450 | 25400 | 268 |
| 397 | 20231116 | 131700 | 10824156750 | 25450 | 25400 | 25450 | 25400 | 36 |
| 398 | 20231116 | 131600 | 10823241200 | 25400 | 25500 | 25500 | 25400 | 1507 |
| 399 | 20231116 | 131500 | 10784897500 | 25500 | 25550 | 25550 | 25450 | 1043 |
| 400 | 20231116 | 131400 | 10758305700 | 25500 | 25350 | 25500 | 25350 | 1098 |
| 401 | 20231116 | 131300 | 10730362900 | 25350 | 25500 | 25500 | 25350 | 2578 |
| 402 | 20231116 | 131200 | 10664734700 | 25500 | 25500 | 25550 | 25450 | 2334 |
| 403 | 20231116 | 131100 | 10605217350 | 25500 | 25450 | 25550 | 25450 | 3107 |
| 404 | 20231116 | 131000 | 10525965250 | 25450 | 25450 | 25500 | 25400 | 1104 |
| 405 | 20231116 | 130900 | 10497863700 | 25450 | 25400 | 25450 | 25350 | 1175 |
| 406 | 20231116 | 130800 | 10468003150 | 25400 | 25350 | 25400 | 25300 | 2551 |
| 407 | 20231116 | 130700 | 10403314450 | 25350 | 25250 | 25350 | 25200 | 1034 |
| 408 | 20231116 | 130600 | 10377157350 | 25250 | 25100 | 25250 | 25100 | 1447 |
| 409 | 20231116 | 130500 | 10340765250 | 25150 | 25150 | 25150 | 25100 | 1578 |
| 410 | 20231116 | 130400 | 10301147350 | 25100 | 25200 | 25200 | 25100 | 1151 |
| 411 | 20231116 | 130300 | 10272217100 | 25200 | 25050 | 25200 | 25050 | 2803 |
| 412 | 20231116 | 130200 | 10201726250 | 25000 | 24950 | 25000 | 24950 | 3473 |
| 413 | 20231116 | 130100 | 10114934500 | 24950 | 25050 | 25050 | 24900 | 9622 |
| 414 | 20231116 | 130000 | 9874614000 | 25050 | 25050 | 25100 | 25000 | 4880 |
| 415 | 20231116 | 125900 | 9752466800 | 25050 | 25200 | 25200 | 25050 | 6886 |
| 416 | 20231116 | 125800 | 9579497700 | 25200 | 25150 | 25250 | 25150 | 2350 |
| 417 | 20231116 | 125700 | 9520276500 | 25250 | 25200 | 25250 | 25150 | 3507 |
| 418 | 20231116 | 125600 | 9431967950 | 25250 | 25250 | 25250 | 25200 | 1097 |
| 419 | 20231116 | 125500 | 9404290950 | 25250 | 25350 | 25350 | 25250 | 1718 |
| 420 | 20231116 | 125400 | 9360821300 | 25350 | 25400 | 25400 | 25350 | 564 |
| 421 | 20231116 | 125300 | 9346520400 | 25400 | 25200 | 25450 | 25150 | 7175 |
| 422 | 20231116 | 125200 | 9165017800 | 25150 | 25250 | 25250 | 25100 | 5741 |
| 423 | 20231116 | 125100 | 9020617300 | 25200 | 25400 | 25400 | 25150 | 6825 |
| 424 | 20231116 | 125000 | 8848291150 | 25400 | 25600 | 25600 | 25400 | 4368 |
| 425 | 20231116 | 124900 | 8737206250 | 25600 | 25650 | 25650 | 25500 | 783 |
| 426 | 20231116 | 124800 | 8717157450 | 25650 | 25550 | 25650 | 25550 | 1783 |
| 427 | 20231116 | 124700 | 8671587950 | 25550 | 25500 | 25550 | 25500 | 1187 |
| 428 | 20231116 | 124600 | 8641281400 | 25500 | 25450 | 25550 | 25450 | 1069 |
| 429 | 20231116 | 124500 | 8614030450 | 25450 | 25550 | 25550 | 25450 | 352 |
| 430 | 20231116 | 124400 | 8605059100 | 25550 | 25500 | 25550 | 25400 | 1113 |
| 431 | 20231116 | 124300 | 8576715400 | 25400 | 25600 | 25600 | 25400 | 3376 |
| 432 | 20231116 | 124200 | 8490787300 | 25450 | 25600 | 25650 | 25400 | 20253 |
| 433 | 20231116 | 124100 | 7974133650 | 25550 | 25750 | 25750 | 25550 | 6177 |
| 434 | 20231116 | 124000 | 7815640400 | 25750 | 25750 | 25900 | 25700 | 2542 |
| 435 | 20231116 | 123900 | 7750125050 | 25750 | 25600 | 25750 | 25600 | 2193 |
| 436 | 20231116 | 123800 | 7693849150 | 25600 | 25650 | 25700 | 25600 | 10056 |
| 437 | 20231116 | 123700 | 7435953750 | 25700 | 26000 | 26050 | 25650 | 15477 |
| 438 | 20231116 | 123600 | 7036523000 | 26000 | 26050 | 26500 | 26000 | 11889 |
| 439 | 20231116 | 123500 | 6725704400 | 26000 | 26500 | 26500 | 26000 | 9903 |
| 440 | 20231116 | 123400 | 6465571350 | 26500 | 25900 | 26800 | 25850 | 29204 |
| 441 | 20231116 | 123300 | 5694061950 | 25850 | 26000 | 26100 | 25650 | 12016 |
| 442 | 20231116 | 123200 | 5382875550 | 25950 | 25800 | 26400 | 25800 | 33489 |
| 443 | 20231116 | 123100 | 4506909500 | 25850 | 25500 | 26000 | 25400 | 6779 |
| 444 | 20231116 | 123000 | 4332663900 | 25500 | 25500 | 25550 | 25500 | 869 |
| 445 | 20231116 | 122900 | 4310503900 | 25500 | 25500 | 25550 | 25500 | 776 |
| 446 | 20231116 | 122800 | 4290713850 | 25550 | 25550 | 25600 | 25550 | 150 |
| 447 | 20231116 | 122700 | 4286880800 | 25550 | 25500 | 25550 | 25500 | 228 |
| 448 | 20231116 | 122600 | 4281055700 | 25500 | 25500 | 25500 | 25500 | 1 |
| 449 | 20231116 | 122500 | 4281030200 | 25500 | 25550 | 25550 | 25500 | 96 |
| 450 | 20231116 | 122400 | 4278579350 | 25550 | 25500 | 25550 | 25500 | 20 |
| 451 | 20231116 | 122300 | 4278069250 | 25500 | 25550 | 25550 | 25500 | 1286 |
| 452 | 20231116 | 122200 | 4245272650 | 25550 | 25500 | 25550 | 25450 | 3951 |
| 453 | 20231116 | 122100 | 4144508450 | 25500 | 25700 | 25700 | 25500 | 11626 |
| 454 | 20231116 | 122000 | 3847652250 | 25700 | 25650 | 25700 | 25650 | 192 |
| 455 | 20231116 | 121900 | 3842718100 | 25650 | 25650 | 25650 | 25650 | 284 |
| 456 | 20231116 | 121800 | 3835433500 | 25650 | 25650 | 25650 | 25650 | 4 |
| 457 | 20231116 | 121700 | 3835330900 | 25650 | 25650 | 25650 | 25650 | 363 |
| 458 | 20231116 | 121600 | 3826019950 | 25650 | 25800 | 25800 | 25650 | 567 |
| 459 | 20231116 | 121500 | 3811443000 | 25700 | 25700 | 25700 | 25700 | 1 |
| 460 | 20231116 | 121400 | 3811417300 | 25700 | 25700 | 25800 | 25700 | 3 |
| 461 | 20231116 | 121300 | 3811340100 | 25800 | 25800 | 25800 | 25800 | 4 |
| 462 | 20231116 | 121200 | 3811236900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 463 | 20231116 | 121100 | 3811236900 | 25700 | 25750 | 25750 | 25700 | 149 |
| 464 | 20231116 | 121000 | 3807407100 | 25750 | 25750 | 25750 | 25750 | 402 |
| 465 | 20231116 | 120900 | 3797055600 | 25700 | 25700 | 25700 | 25700 | 340 |
| 466 | 20231116 | 120800 | 3788317600 | 25700 | 25650 | 25700 | 25650 | 55 |
| 467 | 20231116 | 120700 | 3786905350 | 25700 | 25650 | 25700 | 25650 | 279 |
| 468 | 20231116 | 120600 | 3779747000 | 25650 | 25700 | 25700 | 25600 | 336 |
| 469 | 20231116 | 120500 | 3771130850 | 25650 | 25600 | 25650 | 25600 | 150 |
| 470 | 20231116 | 120400 | 3767283950 | 25600 | 25600 | 25600 | 25600 | 660 |
| 471 | 20231116 | 120300 | 3750387950 | 25650 | 25650 | 25650 | 25600 | 197 |
| 472 | 20231116 | 120200 | 3745336150 | 25650 | 25650 | 25650 | 25600 | 772 |
| 473 | 20231116 | 120100 | 3725548700 | 25650 | 25650 | 25650 | 25650 | 10 |
| 474 | 20231116 | 120000 | 3725292200 | 25700 | 25700 | 25700 | 25700 | 309 |
| 475 | 20231116 | 115900 | 3717350900 | 25650 | 25650 | 25650 | 25650 | 70 |
| 476 | 20231116 | 115800 | 3715555400 | 25650 | 25650 | 25650 | 25650 | 1066 |
| 477 | 20231116 | 115700 | 3688212500 | 25650 | 25650 | 25650 | 25650 | 214 |
| 478 | 20231116 | 115600 | 3682723400 | 25650 | 25650 | 25650 | 25650 | 161 |
| 479 | 20231116 | 115500 | 3678593750 | 25650 | 25700 | 25700 | 25650 | 16 |
| 480 | 20231116 | 115400 | 3678183100 | 25700 | 25700 | 25700 | 25700 | 153 |
| 481 | 20231116 | 115300 | 3674251000 | 25700 | 25750 | 25750 | 25700 | 400 |
| 482 | 20231116 | 115200 | 3663963700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 483 | 20231116 | 115100 | 3663963700 | 25700 | 25700 | 25700 | 25700 | 100 |
| 484 | 20231116 | 115000 | 3661393700 | 25700 | 25750 | 25750 | 25650 | 1314 |
| 485 | 20231116 | 114900 | 3627613000 | 25800 | 25800 | 25800 | 25800 | 188 |
| 486 | 20231116 | 114800 | 3622762600 | 25800 | 25800 | 25800 | 25800 | 110 |
| 487 | 20231116 | 114700 | 3619924600 | 25800 | 25850 | 25850 | 25800 | 208 |
| 488 | 20231116 | 114600 | 3614558100 | 25850 | 25900 | 25900 | 25850 | 130 |
| 489 | 20231116 | 114500 | 3611197100 | 25850 | 25900 | 25950 | 25800 | 1521 |
| 490 | 20231116 | 114400 | 3571795900 | 25850 | 25850 | 25900 | 25850 | 97 |
| 491 | 20231116 | 114300 | 3569288400 | 25850 | 25850 | 25850 | 25850 | 384 |
| 492 | 20231116 | 114200 | 3559362000 | 25800 | 25800 | 25800 | 25800 | 10 |
| 493 | 20231116 | 114100 | 3559104000 | 25800 | 25850 | 25850 | 25800 | 2 |
| 494 | 20231116 | 114000 | 3559052350 | 25700 | 25800 | 25800 | 25700 | 1243 |
| 495 | 20231116 | 113900 | 3527049250 | 25750 | 25800 | 25800 | 25750 | 165 |
| 496 | 20231116 | 113800 | 3522793750 | 25800 | 25750 | 25800 | 25750 | 448 |
| 497 | 20231116 | 113700 | 3511246200 | 25800 | 25900 | 25900 | 25800 | 2271 |
| 498 | 20231116 | 113600 | 3452592800 | 25900 | 25900 | 25900 | 25900 | 100 |
| 499 | 20231116 | 113500 | 3450002800 | 25900 | 25900 | 25900 | 25900 | 69 |
| 500 | 20231116 | 113400 | 3448215700 | 25900 | 25950 | 25950 | 25900 | 66 |
| 501 | 20231116 | 113300 | 3446506250 | 25900 | 25900 | 25900 | 25900 | 321 |
| 502 | 20231116 | 113200 | 3438192350 | 25950 | 25950 | 25950 | 25950 | 13 |
| 503 | 20231116 | 113100 | 3437855000 | 25950 | 25850 | 25950 | 25850 | 539 |
| 504 | 20231116 | 113000 | 3423900550 | 25850 | 25900 | 25900 | 25850 | 7 |
| 505 | 20231116 | 112900 | 3423719550 | 25900 | 25950 | 26000 | 25850 | 2608 |
| 506 | 20231116 | 112800 | 3356243050 | 25950 | 25950 | 25950 | 25900 | 1637 |
| 507 | 20231116 | 112700 | 3313764350 | 26000 | 26000 | 26000 | 26000 | 101 |
| 508 | 20231116 | 112600 | 3311138350 | 26000 | 25950 | 26000 | 25950 | 237 |
| 509 | 20231116 | 112500 | 3304979700 | 25950 | 25950 | 25950 | 25950 | 70 |
| 510 | 20231116 | 112400 | 3303163200 | 26000 | 26000 | 26000 | 25950 | 508 |
| 511 | 20231116 | 112300 | 3289955600 | 26000 | 26050 | 26050 | 26000 | 514 |
| 512 | 20231116 | 112200 | 3276565950 | 26100 | 26100 | 26100 | 26000 | 254 |
| 513 | 20231116 | 112100 | 3269936850 | 26050 | 26050 | 26050 | 26050 | 258 |
| 514 | 20231116 | 112000 | 3263215950 | 26050 | 26050 | 26050 | 26050 | 217 |
| 515 | 20231116 | 111900 | 3257563100 | 26050 | 25900 | 26100 | 25900 | 9425 |
| 516 | 20231116 | 111800 | 3013221900 | 25900 | 25900 | 25900 | 25850 | 686 |
| 517 | 20231116 | 111700 | 2995461550 | 25900 | 25850 | 25900 | 25850 | 364 |
| 518 | 20231116 | 111600 | 2986045700 | 25850 | 25850 | 25900 | 25800 | 84 |
| 519 | 20231116 | 111500 | 2983876700 | 25850 | 25750 | 25850 | 25750 | 1249 |
| 520 | 20231116 | 111400 | 2951648900 | 25750 | 25850 | 25850 | 25750 | 504 |
| 521 | 20231116 | 111300 | 2938645300 | 25850 | 25850 | 25900 | 25850 | 1034 |
| 522 | 20231116 | 111200 | 2911915950 | 25800 | 25850 | 25850 | 25800 | 193 |
| 523 | 20231116 | 111100 | 2906935950 | 25850 | 25750 | 25850 | 25750 | 326 |
| 524 | 20231116 | 111000 | 2898516450 | 25750 | 25750 | 25750 | 25700 | 451 |
| 525 | 20231116 | 110900 | 2886904650 | 25750 | 25750 | 25750 | 25750 | 121 |
| 526 | 20231116 | 110800 | 2883788900 | 25750 | 25700 | 25800 | 25700 | 723 |
| 527 | 20231116 | 110700 | 2865171750 | 25700 | 25750 | 25750 | 25650 | 286 |
| 528 | 20231116 | 110600 | 2857817100 | 25750 | 25800 | 25800 | 25750 | 468 |
| 529 | 20231116 | 110500 | 2845755100 | 25800 | 25800 | 25800 | 25500 | 10181 |
| 530 | 20231116 | 110400 | 2585018950 | 25800 | 25700 | 25800 | 25600 | 3993 |
| 531 | 20231116 | 110300 | 2482548300 | 25700 | 25850 | 25850 | 25700 | 209 |
| 532 | 20231116 | 110200 | 2477160350 | 25800 | 25850 | 25850 | 25700 | 4404 |
| 533 | 20231116 | 110100 | 2363773350 | 25850 | 25900 | 25900 | 25850 | 713 |
| 534 | 20231116 | 110000 | 2345331650 | 25900 | 25850 | 25900 | 25800 | 479 |
| 535 | 20231116 | 105900 | 2332934650 | 25800 | 25900 | 25900 | 25800 | 322 |
| 536 | 20231116 | 105800 | 2324611500 | 25850 | 25850 | 25900 | 25850 | 265 |
| 537 | 20231116 | 105700 | 2317754400 | 25850 | 25900 | 25900 | 25850 | 408 |
| 538 | 20231116 | 105600 | 2307201600 | 25900 | 25900 | 25900 | 25900 | 713 |
| 539 | 20231116 | 105500 | 2288734900 | 25900 | 25950 | 25950 | 25900 | 145 |
| 540 | 20231116 | 105400 | 2284975800 | 25950 | 26000 | 26000 | 25950 | 298 |
| 541 | 20231116 | 105300 | 2277233750 | 26000 | 26000 | 26050 | 26000 | 528 |
| 542 | 20231116 | 105200 | 2263494450 | 26000 | 25900 | 26100 | 25850 | 1120 |
| 543 | 20231116 | 105100 | 2234399350 | 25900 | 25850 | 25900 | 25800 | 845 |
| 544 | 20231116 | 105000 | 2212537400 | 25850 | 25850 | 25900 | 25850 | 1082 |
| 545 | 20231116 | 104900 | 2184525800 | 25850 | 25750 | 25850 | 25650 | 3021 |
| 546 | 20231116 | 104800 | 2106746100 | 25750 | 25750 | 25800 | 25700 | 305 |
| 547 | 20231116 | 104700 | 2098892800 | 25750 | 25850 | 25850 | 25700 | 1935 |
| 548 | 20231116 | 104600 | 2049040150 | 25800 | 25800 | 25800 | 25800 | 188 |
| 549 | 20231116 | 104500 | 2044189750 | 25800 | 25800 | 25850 | 25800 | 217 |
| 550 | 20231116 | 104400 | 2038590350 | 25800 | 25850 | 25850 | 25800 | 1411 |
| 551 | 20231116 | 104300 | 2002185200 | 25850 | 25850 | 25900 | 25800 | 1967 |
| 552 | 20231116 | 104200 | 1951377050 | 25800 | 25900 | 25900 | 25800 | 1051 |
| 553 | 20231116 | 104100 | 1924227750 | 25850 | 25900 | 25950 | 25850 | 570 |
| 554 | 20231116 | 104000 | 1909465250 | 25900 | 25850 | 25900 | 25800 | 4701 |
| 555 | 20231116 | 103900 | 1788022400 | 25850 | 25900 | 25900 | 25850 | 1849 |
| 556 | 20231116 | 103800 | 1740200750 | 25900 | 25900 | 25900 | 25800 | 3985 |
| 557 | 20231116 | 103700 | 1637186450 | 25900 | 26000 | 26000 | 25900 | 2498 |
| 558 | 20231116 | 103600 | 1572370550 | 26000 | 26050 | 26050 | 26000 | 1437 |
| 559 | 20231116 | 103500 | 1534959000 | 26050 | 26050 | 26100 | 26050 | 1003 |
| 560 | 20231116 | 103400 | 1508830350 | 26100 | 26100 | 26150 | 26050 | 2499 |
| 561 | 20231116 | 103300 | 1443617850 | 26150 | 26150 | 26200 | 26100 | 1624 |
| 562 | 20231116 | 103200 | 1401162750 | 26150 | 26200 | 26200 | 26150 | 528 |
| 563 | 20231116 | 103100 | 1387330900 | 26150 | 26200 | 26200 | 26150 | 1036 |
| 564 | 20231116 | 103000 | 1360203900 | 26200 | 26250 | 26250 | 26200 | 1173 |
| 565 | 20231116 | 102900 | 1329421200 | 26250 | 26300 | 26300 | 26250 | 563 |
| 566 | 20231116 | 102800 | 1314636100 | 26300 | 26250 | 26300 | 26250 | 272 |
| 567 | 20231116 | 102700 | 1307490350 | 26250 | 26200 | 26300 | 26200 | 513 |
| 568 | 20231116 | 102600 | 1294039400 | 26200 | 26150 | 26250 | 26150 | 243 |
| 569 | 20231116 | 102500 | 1287670950 | 26150 | 26150 | 26250 | 26150 | 394 |
| 570 | 20231116 | 102400 | 1277355100 | 26150 | 26100 | 26200 | 26100 | 64 |
| 571 | 20231116 | 102300 | 1275680900 | 26100 | 26100 | 26150 | 26100 | 548 |
| 572 | 20231116 | 102200 | 1261372750 | 26150 | 26150 | 26150 | 26100 | 204 |
| 573 | 20231116 | 102100 | 1256041300 | 26150 | 26150 | 26200 | 26150 | 1778 |
| 574 | 20231116 | 102000 | 1209504100 | 26150 | 26250 | 26300 | 26150 | 4392 |
| 575 | 20231116 | 101900 | 1094394600 | 26300 | 26300 | 26300 | 26250 | 860 |
| 576 | 20231116 | 101800 | 1071777650 | 26300 | 26250 | 26400 | 26250 | 960 |
| 577 | 20231116 | 101700 | 1046526200 | 26300 | 26300 | 26350 | 26250 | 1254 |
| 578 | 20231116 | 101600 | 1013572450 | 26300 | 26400 | 26400 | 26300 | 1512 |
| 579 | 20231116 | 101500 | 973708600 | 26400 | 26400 | 26450 | 26400 | 1176 |
| 580 | 20231116 | 101400 | 942623450 | 26400 | 26450 | 26500 | 26400 | 627 |
| 581 | 20231116 | 101300 | 926042450 | 26450 | 26300 | 26500 | 26250 | 1047 |
| 582 | 20231116 | 101200 | 898397800 | 26200 | 26050 | 26250 | 26050 | 2036 |
| 583 | 20231116 | 101100 | 845141500 | 26050 | 26100 | 26100 | 26000 | 5201 |
| 584 | 20231116 | 101000 | 709576550 | 26150 | 26100 | 26150 | 26100 | 288 |
| 585 | 20231116 | 100900 | 702056800 | 26150 | 26150 | 26150 | 26100 | 898 |
| 586 | 20231116 | 100800 | 678584350 | 26150 | 26200 | 26200 | 26150 | 654 |
| 587 | 20231116 | 100700 | 661481700 | 26200 | 26350 | 26400 | 26200 | 2953 |
| 588 | 20231116 | 100600 | 583838250 | 26350 | 26400 | 26450 | 26350 | 2101 |
| 589 | 20231116 | 100500 | 528327350 | 26350 | 26250 | 26400 | 26250 | 2569 |
| 590 | 20231116 | 100400 | 460685100 | 26250 | 26300 | 26350 | 26250 | 1014 |
| 591 | 20231116 | 100300 | 434025000 | 26300 | 26300 | 26350 | 26250 | 2136 |
| 592 | 20231116 | 100200 | 377923600 | 26200 | 26050 | 26350 | 26000 | 2639 |
| 593 | 20231116 | 100100 | 308962150 | 26050 | 25950 | 26150 | 25800 | 2302 |
| 594 | 20231116 | 100000 | 249202150 | 25950 | 26200 | 26250 | 25850 | 9549 |