30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 3 | 20231116 | 192500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20231116 | 192400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20231116 | 192300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20231116 | 192200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20231116 | 192100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20231116 | 192000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20231116 | 191900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20231116 | 191800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20231116 | 191700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20231116 | 191600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20231116 | 191500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20231116 | 191400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20231116 | 191300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20231116 | 191200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20231116 | 191100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20231116 | 191000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20231116 | 190900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20231116 | 190800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20231116 | 190700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20231116 | 190600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20231116 | 190500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20231116 | 190400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20231116 | 190300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20231116 | 190200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20231116 | 190100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20231116 | 190000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20231116 | 185900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20231116 | 185800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20231116 | 185700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20231116 | 185600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 33 | 20231116 | 185500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20231116 | 185400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20231116 | 185300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20231116 | 185200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20231116 | 185100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20231116 | 185000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20231116 | 184900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20231116 | 184800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20231116 | 184700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20231116 | 184600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20231116 | 184500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20231116 | 184400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20231116 | 184300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20231116 | 184200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20231116 | 184100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20231116 | 184000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20231116 | 183900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20231116 | 183800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20231116 | 183700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20231116 | 183600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20231116 | 183500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20231116 | 183400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20231116 | 183300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20231116 | 183200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20231116 | 183100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20231116 | 183000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20231116 | 182900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20231116 | 182800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20231116 | 182700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20231116 | 182600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 63 | 20231116 | 182500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20231116 | 182400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20231116 | 182300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20231116 | 182200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20231116 | 182100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20231116 | 182000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20231116 | 181900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20231116 | 181800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20231116 | 181700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20231116 | 181600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20231116 | 181500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20231116 | 181400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20231116 | 181300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20231116 | 181200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20231116 | 181100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20231116 | 181000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20231116 | 180900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20231116 | 180800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20231116 | 180700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20231116 | 180600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20231116 | 180500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20231116 | 180400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20231116 | 180300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20231116 | 180200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20231116 | 180100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20231116 | 180000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20231116 | 175900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20231116 | 175800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20231116 | 175700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20231116 | 175600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 93 | 20231116 | 175500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20231116 | 175400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20231116 | 175300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20231116 | 175200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20231116 | 175100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20231116 | 175000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20231116 | 174900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20231116 | 174800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20231116 | 174700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20231116 | 174600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20231116 | 174500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20231116 | 174400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20231116 | 174300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20231116 | 174200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20231116 | 174100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20231116 | 174000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20231116 | 173900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20231116 | 173800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20231116 | 173700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20231116 | 173600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20231116 | 173500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20231116 | 173400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20231116 | 173300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20231116 | 173200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20231116 | 173100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20231116 | 173000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20231116 | 172900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20231116 | 172800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20231116 | 172700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20231116 | 172600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 123 | 20231116 | 172500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20231116 | 172400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20231116 | 172300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20231116 | 172200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20231116 | 172100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20231116 | 172000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20231116 | 171900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20231116 | 171800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20231116 | 171700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20231116 | 171600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20231116 | 171500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20231116 | 171400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20231116 | 171300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20231116 | 171200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20231116 | 171100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20231116 | 171000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20231116 | 170900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20231116 | 170800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20231116 | 170700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20231116 | 170600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20231116 | 170500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20231116 | 170400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20231116 | 170300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20231116 | 170200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20231116 | 170100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20231116 | 170000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20231116 | 165900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20231116 | 165800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20231116 | 165700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20231116 | 165600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 153 | 20231116 | 165500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20231116 | 165400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20231116 | 165300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20231116 | 165200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20231116 | 165100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20231116 | 165000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20231116 | 164900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20231116 | 164800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20231116 | 164700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20231116 | 164600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20231116 | 164500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20231116 | 164400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20231116 | 164300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20231116 | 164200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20231116 | 164100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20231116 | 164000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20231116 | 163900 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20231116 | 163800 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20231116 | 163700 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20231116 | 163600 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20231116 | 163500 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20231116 | 163400 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20231116 | 163300 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20231116 | 163200 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20231116 | 163100 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20231116 | 163000 | 9486796600 | 29150 | 29150 | 29150 | 29150 | 5869 |
| 179 | 20231116 | 162900 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20231116 | 162800 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20231116 | 162700 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20231116 | 162600 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 183 | 20231116 | 162500 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20231116 | 162400 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20231116 | 162300 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20231116 | 162200 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20231116 | 162100 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20231116 | 162000 | 9315715250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20231116 | 161900 | 9315715250 | 29150 | 29100 | 29200 | 29050 | 4181 |
| 190 | 20231116 | 161800 | 9193841400 | 29100 | 29100 | 29100 | 29050 | 1115 |
| 191 | 20231116 | 161700 | 9161404550 | 29100 | 29100 | 29100 | 29050 | 1422 |
| 192 | 20231116 | 161600 | 9120028000 | 29100 | 29100 | 29100 | 29050 | 417 |
| 193 | 20231116 | 161500 | 9107902450 | 29100 | 29000 | 29100 | 29000 | 3394 |
| 194 | 20231116 | 161400 | 9009424500 | 29000 | 28950 | 29000 | 28950 | 2012 |
| 195 | 20231116 | 161300 | 8951155150 | 29000 | 29050 | 29050 | 29000 | 5393 |
| 196 | 20231116 | 161200 | 8794698050 | 29050 | 29150 | 29150 | 29050 | 1479 |
| 197 | 20231116 | 161100 | 8751710400 | 29150 | 29100 | 29150 | 29050 | 2848 |
| 198 | 20231116 | 161000 | 8668769350 | 29100 | 29150 | 29150 | 29050 | 3067 |
| 199 | 20231116 | 160900 | 8579526650 | 29100 | 29200 | 29200 | 29050 | 4637 |
| 200 | 20231116 | 160800 | 8444477500 | 29150 | 29150 | 29250 | 29150 | 4013 |
| 201 | 20231116 | 160700 | 8327319750 | 29200 | 29150 | 29200 | 29150 | 2347 |
| 202 | 20231116 | 160600 | 8258865750 | 29200 | 29150 | 29200 | 29150 | 6026 |
| 203 | 20231116 | 160500 | 8083148800 | 29150 | 29050 | 29150 | 29050 | 3321 |
| 204 | 20231116 | 160400 | 7986493050 | 29050 | 29050 | 29100 | 29000 | 1976 |
| 205 | 20231116 | 160300 | 7929084550 | 29050 | 29100 | 29100 | 29050 | 2112 |
| 206 | 20231116 | 160200 | 7867682550 | 29050 | 29050 | 29100 | 29050 | 1227 |
| 207 | 20231116 | 160100 | 7832023650 | 29050 | 29050 | 29100 | 29050 | 5503 |
| 208 | 20231116 | 160000 | 7672038050 | 29050 | 29000 | 29100 | 28950 | 6250 |
| 209 | 20231116 | 155900 | 7490428500 | 29000 | 28800 | 29050 | 28700 | 4281 |
| 210 | 20231116 | 155800 | 7366720950 | 28800 | 28650 | 29000 | 28650 | 21723 |
| 211 | 20231116 | 155700 | 6738946900 | 28600 | 28650 | 28650 | 28550 | 682 |
| 212 | 20231116 | 155600 | 6719430600 | 28650 | 28650 | 28650 | 28600 | 662 |
| 213 | 20231116 | 155500 | 6700480400 | 28600 | 28650 | 28650 | 28600 | 486 |
| 214 | 20231116 | 155400 | 6686572950 | 28600 | 28650 | 28650 | 28550 | 1175 |
| 215 | 20231116 | 155300 | 6652966500 | 28650 | 28650 | 28650 | 28600 | 732 |
| 216 | 20231116 | 155200 | 6631996200 | 28600 | 28600 | 28600 | 28550 | 1943 |
| 217 | 20231116 | 155100 | 6576427150 | 28600 | 28600 | 28600 | 28550 | 626 |
| 218 | 20231116 | 155000 | 6558535650 | 28550 | 28550 | 28600 | 28500 | 2935 |
| 219 | 20231116 | 154900 | 6474749500 | 28550 | 28500 | 28550 | 28450 | 2626 |
| 220 | 20231116 | 154800 | 6399898400 | 28450 | 28500 | 28500 | 28400 | 824 |
| 221 | 20231116 | 154700 | 6376441200 | 28450 | 28450 | 28500 | 28450 | 276 |
| 222 | 20231116 | 154600 | 6368580850 | 28500 | 28500 | 28500 | 28450 | 408 |
| 223 | 20231116 | 154500 | 6356955900 | 28500 | 28500 | 28500 | 28450 | 502 |
| 224 | 20231116 | 154400 | 6342653900 | 28500 | 28500 | 28500 | 28450 | 1100 |
| 225 | 20231116 | 154300 | 6311354300 | 28500 | 28500 | 28500 | 28450 | 240 |
| 226 | 20231116 | 154200 | 6304515450 | 28450 | 28500 | 28500 | 28450 | 358 |
| 227 | 20231116 | 154100 | 6294312550 | 28500 | 28450 | 28500 | 28450 | 286 |
| 228 | 20231116 | 154000 | 6286171500 | 28450 | 28400 | 28450 | 28400 | 1115 |
| 229 | 20231116 | 153900 | 6254476750 | 28400 | 28400 | 28400 | 28350 | 741 |
| 230 | 20231116 | 153800 | 6233447300 | 28400 | 28450 | 28450 | 28350 | 1073 |
| 231 | 20231116 | 153700 | 6202968700 | 28450 | 28450 | 28450 | 28400 | 430 |
| 232 | 20231116 | 153600 | 6190735350 | 28450 | 28450 | 28450 | 28400 | 406 |
| 233 | 20231116 | 153500 | 6179186400 | 28450 | 28450 | 28450 | 28400 | 352 |
| 234 | 20231116 | 153400 | 6169173250 | 28450 | 28450 | 28450 | 28400 | 306 |
| 235 | 20231116 | 153300 | 6160468050 | 28450 | 28400 | 28450 | 28400 | 1051 |
| 236 | 20231116 | 153200 | 6130588600 | 28450 | 28450 | 28450 | 28400 | 272 |
| 237 | 20231116 | 153100 | 6122850300 | 28450 | 28400 | 28450 | 28400 | 832 |
| 238 | 20231116 | 153000 | 6099189650 | 28400 | 28400 | 28400 | 28350 | 420 |
| 239 | 20231116 | 152900 | 6087264650 | 28400 | 28400 | 28400 | 28350 | 340 |
| 240 | 20231116 | 152800 | 6077608800 | 28400 | 28400 | 28400 | 28400 | 352 |
| 241 | 20231116 | 152700 | 6067612000 | 28400 | 28400 | 28400 | 28400 | 345 |
| 242 | 20231116 | 152600 | 6057814000 | 28350 | 28450 | 28450 | 28350 | 500 |
| 243 | 20231116 | 152500 | 6043607650 | 28450 | 28450 | 28450 | 28400 | 371 |
| 244 | 20231116 | 152400 | 6033058000 | 28450 | 28450 | 28450 | 28400 | 813 |
| 245 | 20231116 | 152300 | 6009958550 | 28450 | 28450 | 28450 | 28400 | 918 |
| 246 | 20231116 | 152200 | 5983842500 | 28450 | 28400 | 28450 | 28350 | 707 |
| 247 | 20231116 | 152100 | 5963758950 | 28400 | 28400 | 28450 | 28350 | 370 |
| 248 | 20231116 | 152000 | 5953248850 | 28350 | 28400 | 28400 | 28350 | 346 |
| 249 | 20231116 | 151900 | 5943427200 | 28400 | 28400 | 28450 | 28350 | 530 |
| 250 | 20231116 | 151800 | 5928371200 | 28400 | 28350 | 28450 | 28300 | 5612 |
| 251 | 20231116 | 151700 | 5769063750 | 28350 | 28350 | 28350 | 28300 | 392 |
| 252 | 20231116 | 151600 | 5757955100 | 28350 | 28300 | 28350 | 28300 | 1505 |
| 253 | 20231116 | 151500 | 5715358450 | 28300 | 28300 | 28300 | 28250 | 503 |
| 254 | 20231116 | 151400 | 5701135500 | 28300 | 28300 | 28300 | 28300 | 321 |
| 255 | 20231116 | 151300 | 5692051200 | 28250 | 28300 | 28300 | 28250 | 1049 |
| 256 | 20231116 | 151200 | 5662379500 | 28250 | 28300 | 28300 | 28250 | 440 |
| 257 | 20231116 | 151100 | 5649927750 | 28300 | 28300 | 28300 | 28250 | 246 |
| 258 | 20231116 | 151000 | 5642966900 | 28250 | 28250 | 28300 | 28250 | 341 |
| 259 | 20231116 | 150900 | 5633328750 | 28300 | 28300 | 28300 | 28200 | 83 |
| 260 | 20231116 | 150800 | 5630981450 | 28250 | 28300 | 28300 | 28200 | 363 |
| 261 | 20231116 | 150700 | 5620730550 | 28300 | 28300 | 28300 | 28250 | 120 |
| 262 | 20231116 | 150600 | 5617335300 | 28300 | 28250 | 28300 | 28250 | 226 |
| 263 | 20231116 | 150500 | 5610949650 | 28250 | 28300 | 28300 | 28200 | 1230 |
| 264 | 20231116 | 150400 | 5576227800 | 28250 | 28250 | 28300 | 28250 | 256 |
| 265 | 20231116 | 150300 | 5568984200 | 28300 | 28300 | 28300 | 28250 | 37 |
| 266 | 20231116 | 150200 | 5567937250 | 28300 | 28350 | 28350 | 28250 | 596 |
| 267 | 20231116 | 150100 | 5551068450 | 28350 | 28300 | 28400 | 28300 | 407 |
| 268 | 20231116 | 150000 | 5539544850 | 28300 | 28300 | 28400 | 28250 | 433 |
| 269 | 20231116 | 145900 | 5527277600 | 28300 | 28250 | 28300 | 28250 | 1237 |
| 270 | 20231116 | 145800 | 5492295650 | 28300 | 28350 | 28350 | 28300 | 1027 |
| 271 | 20231116 | 145700 | 5463221450 | 28350 | 28350 | 28400 | 28350 | 277 |
| 272 | 20231116 | 145600 | 5455367600 | 28400 | 28400 | 28400 | 28350 | 184 |
| 273 | 20231116 | 145500 | 5450142250 | 28400 | 28350 | 28400 | 28300 | 2642 |
| 274 | 20231116 | 145400 | 5375135700 | 28400 | 28350 | 28400 | 28350 | 844 |
| 275 | 20231116 | 145300 | 5351189400 | 28350 | 28350 | 28350 | 28300 | 2142 |
| 276 | 20231116 | 145200 | 5290465450 | 28350 | 28300 | 28350 | 28300 | 610 |
| 277 | 20231116 | 145100 | 5273182100 | 28300 | 28350 | 28400 | 28300 | 1198 |
| 278 | 20231116 | 145000 | 5239217900 | 28350 | 28350 | 28400 | 28300 | 2410 |
| 279 | 20231116 | 144900 | 5170896950 | 28350 | 28300 | 28350 | 28300 | 1737 |
| 280 | 20231116 | 144800 | 5121684750 | 28300 | 28350 | 28350 | 28250 | 1271 |
| 281 | 20231116 | 144700 | 5085713800 | 28300 | 28300 | 28300 | 28300 | 1056 |
| 282 | 20231116 | 144600 | 5055829000 | 28300 | 28300 | 28350 | 28250 | 3407 |
| 283 | 20231116 | 144500 | 4959389950 | 28300 | 28200 | 28300 | 28200 | 1330 |
| 284 | 20231116 | 144400 | 4921806700 | 28250 | 28200 | 28250 | 28150 | 2766 |
| 285 | 20231116 | 144300 | 4843801700 | 28200 | 28150 | 28200 | 28150 | 428 |
| 286 | 20231116 | 144200 | 4831742050 | 28200 | 28150 | 28200 | 28150 | 322 |
| 287 | 20231116 | 144100 | 4822677250 | 28150 | 28200 | 28200 | 28100 | 1267 |
| 288 | 20231116 | 144000 | 4786981150 | 28100 | 28100 | 28200 | 28050 | 7044 |
| 289 | 20231116 | 143900 | 4588939250 | 28050 | 28100 | 28100 | 28050 | 87 |
| 290 | 20231116 | 143800 | 4586498400 | 28100 | 28050 | 28100 | 28050 | 251 |
| 291 | 20231116 | 143700 | 4579457800 | 28100 | 28100 | 28100 | 28100 | 80 |
| 292 | 20231116 | 143600 | 4577209800 | 28100 | 28050 | 28100 | 28050 | 345 |
| 293 | 20231116 | 143500 | 4567528250 | 28100 | 28100 | 28100 | 28100 | 230 |
| 294 | 20231116 | 143400 | 4561065250 | 28050 | 28050 | 28100 | 28050 | 145 |
| 295 | 20231116 | 143300 | 4556997950 | 28100 | 28100 | 28100 | 28100 | 111 |
| 296 | 20231116 | 143200 | 4553878850 | 28100 | 28050 | 28100 | 28050 | 73 |
| 297 | 20231116 | 143100 | 4551829300 | 28100 | 28100 | 28100 | 28050 | 477 |
| 298 | 20231116 | 143000 | 4538426650 | 28050 | 28100 | 28100 | 28050 | 159 |
| 299 | 20231116 | 142900 | 4533961750 | 28100 | 28100 | 28100 | 28100 | 211 |
| 300 | 20231116 | 142800 | 4528032650 | 28100 | 28100 | 28100 | 28050 | 163 |
| 301 | 20231116 | 142700 | 4523459600 | 28050 | 28100 | 28100 | 28050 | 121 |
| 302 | 20231116 | 142600 | 4520060500 | 28100 | 28100 | 28100 | 28100 | 114 |
| 303 | 20231116 | 142500 | 4516857100 | 28100 | 28000 | 28100 | 28000 | 2080 |
| 304 | 20231116 | 142400 | 4458512850 | 28050 | 28050 | 28050 | 28050 | 170 |
| 305 | 20231116 | 142300 | 4453744350 | 28050 | 28050 | 28050 | 28000 | 38 |
| 306 | 20231116 | 142200 | 4452678700 | 28050 | 28050 | 28050 | 28000 | 415 |
| 307 | 20231116 | 142100 | 4441040400 | 28000 | 28000 | 28050 | 28000 | 67 |
| 308 | 20231116 | 142000 | 4439161950 | 28050 | 28050 | 28050 | 28050 | 20 |
| 309 | 20231116 | 141900 | 4438600950 | 28050 | 28000 | 28050 | 28000 | 153 |
| 310 | 20231116 | 141800 | 4434311950 | 28050 | 28050 | 28050 | 28000 | 348 |
| 311 | 20231116 | 141700 | 4424565600 | 28050 | 28050 | 28050 | 28000 | 245 |
| 312 | 20231116 | 141600 | 4417703500 | 28000 | 28050 | 28050 | 28000 | 397 |
| 313 | 20231116 | 141500 | 4406581850 | 28050 | 28000 | 28050 | 28000 | 2279 |
| 314 | 20231116 | 141400 | 4342766750 | 28000 | 28000 | 28000 | 27950 | 494 |
| 315 | 20231116 | 141300 | 4328949750 | 28000 | 28000 | 28000 | 27950 | 217 |
| 316 | 20231116 | 141200 | 4322874750 | 28000 | 28000 | 28000 | 27950 | 221 |
| 317 | 20231116 | 141100 | 4316692250 | 28000 | 28000 | 28000 | 28000 | 1 |
| 318 | 20231116 | 141000 | 4316664250 | 28000 | 27950 | 28000 | 27950 | 547 |
| 319 | 20231116 | 140900 | 4301369250 | 28000 | 28000 | 28000 | 27950 | 165 |
| 320 | 20231116 | 140800 | 4296751750 | 28000 | 28000 | 28000 | 28000 | 26 |
| 321 | 20231116 | 140700 | 4296023750 | 28000 | 27950 | 28000 | 27950 | 263 |
| 322 | 20231116 | 140600 | 4288664800 | 27950 | 28000 | 28000 | 27950 | 69 |
| 323 | 20231116 | 140500 | 4286735400 | 28000 | 27950 | 28000 | 27950 | 177 |
| 324 | 20231116 | 140400 | 4281787200 | 27950 | 28000 | 28000 | 27950 | 146 |
| 325 | 20231116 | 140300 | 4277706000 | 28000 | 28000 | 28000 | 27950 | 736 |
| 326 | 20231116 | 140200 | 4257133350 | 28000 | 27950 | 28050 | 27950 | 660 |
| 327 | 20231116 | 140100 | 4238653900 | 28000 | 28000 | 28000 | 28000 | 18 |
| 328 | 20231116 | 140000 | 4238149900 | 28000 | 27950 | 28000 | 27950 | 3 |
| 329 | 20231116 | 135900 | 4238066000 | 28000 | 28000 | 28000 | 27950 | 133 |
| 330 | 20231116 | 135800 | 4234342200 | 28000 | 28000 | 28000 | 27950 | 180 |
| 331 | 20231116 | 135700 | 4229307250 | 28000 | 28000 | 28000 | 28000 | 123 |
| 332 | 20231116 | 135600 | 4225863250 | 28000 | 28000 | 28000 | 28000 | 1258 |
| 333 | 20231116 | 135500 | 4190639250 | 28000 | 28000 | 28000 | 27950 | 154 |
| 334 | 20231116 | 135400 | 4186328150 | 28000 | 28000 | 28000 | 28000 | 32 |
| 335 | 20231116 | 135300 | 4185432150 | 28000 | 28000 | 28000 | 28000 | 100 |
| 336 | 20231116 | 135200 | 4182632150 | 28000 | 28000 | 28000 | 28000 | 40 |
| 337 | 20231116 | 135100 | 4181512150 | 28000 | 28000 | 28000 | 27950 | 593 |
| 338 | 20231116 | 135000 | 4164926650 | 27950 | 28000 | 28000 | 27950 | 17 |
| 339 | 20231116 | 134900 | 4164450750 | 28000 | 28000 | 28000 | 28000 | 8 |
| 340 | 20231116 | 134800 | 4164226750 | 28000 | 28000 | 28000 | 28000 | 122 |
| 341 | 20231116 | 134700 | 4160810750 | 28000 | 28000 | 28000 | 28000 | 15 |
| 342 | 20231116 | 134600 | 4160390750 | 28000 | 28000 | 28000 | 28000 | 40 |
| 343 | 20231116 | 134500 | 4159270750 | 28000 | 28000 | 28000 | 28000 | 140 |
| 344 | 20231116 | 134400 | 4155350750 | 28000 | 27950 | 28000 | 27950 | 56 |
| 345 | 20231116 | 134300 | 4153785500 | 27950 | 28000 | 28000 | 27950 | 1072 |
| 346 | 20231116 | 134200 | 4123822250 | 28000 | 28000 | 28000 | 28000 | 29 |
| 347 | 20231116 | 134100 | 4123010250 | 28000 | 27950 | 28000 | 27950 | 127 |
| 348 | 20231116 | 134000 | 4119455400 | 28000 | 28000 | 28000 | 28000 | 44 |
| 349 | 20231116 | 133900 | 4118223400 | 28000 | 28000 | 28000 | 28000 | 446 |
| 350 | 20231116 | 133800 | 4105735400 | 28000 | 28050 | 28050 | 28000 | 893 |
| 351 | 20231116 | 133700 | 4080726400 | 28000 | 28050 | 28050 | 28000 | 44 |
| 352 | 20231116 | 133600 | 4079492250 | 28000 | 28050 | 28050 | 28000 | 14 |
| 353 | 20231116 | 133500 | 4079099800 | 28050 | 28050 | 28050 | 28050 | 257 |
| 354 | 20231116 | 133400 | 4071890950 | 28050 | 28050 | 28050 | 28000 | 127 |
| 355 | 20231116 | 133300 | 4068329300 | 28050 | 28050 | 28050 | 28050 | 22 |
| 356 | 20231116 | 133200 | 4067712200 | 28050 | 28050 | 28050 | 28000 | 195 |
| 357 | 20231116 | 133100 | 4062248700 | 28050 | 28050 | 28050 | 28050 | 84 |
| 358 | 20231116 | 133000 | 4059892500 | 28050 | 28050 | 28050 | 28000 | 78 |
| 359 | 20231116 | 132900 | 4057705700 | 28050 | 28050 | 28050 | 28050 | 77 |
| 360 | 20231116 | 132800 | 4055545850 | 28050 | 28050 | 28050 | 28000 | 21 |
| 361 | 20231116 | 132700 | 4054956850 | 28050 | 28000 | 28050 | 28000 | 82 |
| 362 | 20231116 | 132600 | 4052656850 | 28050 | 28000 | 28050 | 28000 | 93 |
| 363 | 20231116 | 132500 | 4050050550 | 28050 | 28050 | 28050 | 28050 | 20 |
| 364 | 20231116 | 132400 | 4049489550 | 28050 | 28050 | 28050 | 28050 | 180 |
| 365 | 20231116 | 132300 | 4044440550 | 28050 | 28050 | 28050 | 28050 | 334 |
| 366 | 20231116 | 132200 | 4035071850 | 28050 | 28000 | 28050 | 27950 | 203 |
| 367 | 20231116 | 132100 | 4029395250 | 28050 | 28050 | 28050 | 28000 | 380 |
| 368 | 20231116 | 132000 | 4018751550 | 28050 | 28050 | 28050 | 28000 | 199 |
| 369 | 20231116 | 131900 | 4013169850 | 28050 | 28050 | 28050 | 28050 | 10 |
| 370 | 20231116 | 131800 | 4012889350 | 28000 | 28050 | 28050 | 28000 | 370 |
| 371 | 20231116 | 131700 | 4002527500 | 28050 | 28050 | 28050 | 28050 | 106 |
| 372 | 20231116 | 131600 | 3999554200 | 28050 | 28050 | 28050 | 28050 | 218 |
| 373 | 20231116 | 131500 | 3993439300 | 28050 | 28050 | 28050 | 28050 | 244 |
| 374 | 20231116 | 131400 | 3986595100 | 28050 | 28050 | 28050 | 28000 | 355 |
| 375 | 20231116 | 131300 | 3976637850 | 28050 | 28100 | 28100 | 28050 | 198 |
| 376 | 20231116 | 131200 | 3971078850 | 28100 | 28050 | 28100 | 28050 | 23 |
| 377 | 20231116 | 131100 | 3970433050 | 28050 | 28050 | 28050 | 28050 | 16 |
| 378 | 20231116 | 131000 | 3969984250 | 28100 | 28000 | 28100 | 28000 | 1536 |
| 379 | 20231116 | 130900 | 3926905000 | 28000 | 28000 | 28000 | 27950 | 13 |
| 380 | 20231116 | 130800 | 3926541350 | 28000 | 28000 | 28000 | 28000 | 56 |
| 381 | 20231116 | 130700 | 3924973350 | 28000 | 27950 | 28000 | 27950 | 1399 |
| 382 | 20231116 | 130600 | 3885866450 | 28000 | 28000 | 28000 | 28000 | 19 |
| 383 | 20231116 | 130500 | 3885334450 | 27950 | 28000 | 28000 | 27900 | 59 |
| 384 | 20231116 | 130400 | 3883684900 | 28000 | 28050 | 28050 | 27900 | 1062 |
| 385 | 20231116 | 130300 | 3854001500 | 28050 | 28000 | 28050 | 28000 | 238 |
| 386 | 20231116 | 130200 | 3847328300 | 28000 | 28000 | 28050 | 28000 | 142 |
| 387 | 20231116 | 130100 | 3843350350 | 28050 | 28000 | 28050 | 28000 | 70 |
| 388 | 20231116 | 130000 | 3841388150 | 28050 | 28050 | 28050 | 27950 | 102 |
| 389 | 20231116 | 125900 | 3838530100 | 28000 | 28000 | 28050 | 28000 | 46 |
| 390 | 20231116 | 125800 | 3837240150 | 28050 | 28000 | 28050 | 27950 | 24 |
| 391 | 20231116 | 125700 | 3836568700 | 28050 | 28050 | 28050 | 28000 | 47 |
| 392 | 20231116 | 125600 | 3835251350 | 28050 | 28000 | 28050 | 28000 | 483 |
| 393 | 20231116 | 125500 | 3821704700 | 28000 | 27950 | 28000 | 27950 | 39 |
| 394 | 20231116 | 125400 | 3820612750 | 28000 | 28000 | 28000 | 27950 | 60 |
| 395 | 20231116 | 125300 | 3818932800 | 28000 | 28000 | 28050 | 28000 | 142 |
| 396 | 20231116 | 125200 | 3814955500 | 27950 | 28000 | 28000 | 27950 | 63 |
| 397 | 20231116 | 125100 | 3813191750 | 28000 | 28000 | 28000 | 28000 | 41 |
| 398 | 20231116 | 125000 | 3812043750 | 28000 | 28000 | 28000 | 28000 | 39 |
| 399 | 20231116 | 124900 | 3810951750 | 28000 | 27950 | 28000 | 27950 | 120 |
| 400 | 20231116 | 124800 | 3807594400 | 28000 | 28000 | 28000 | 27950 | 182 |
| 401 | 20231116 | 124700 | 3802503450 | 28050 | 28000 | 28050 | 28000 | 159 |
| 402 | 20231116 | 124600 | 3798050400 | 28000 | 27950 | 28000 | 27950 | 172 |
| 403 | 20231116 | 124500 | 3793236950 | 28000 | 28000 | 28050 | 28000 | 114 |
| 404 | 20231116 | 124400 | 3790044900 | 28000 | 28000 | 28000 | 28000 | 237 |
| 405 | 20231116 | 124300 | 3783408900 | 28000 | 28000 | 28000 | 28000 | 115 |
| 406 | 20231116 | 124200 | 3780188900 | 28000 | 28000 | 28000 | 28000 | 57 |
| 407 | 20231116 | 124100 | 3778592900 | 28000 | 28000 | 28000 | 27900 | 532 |
| 408 | 20231116 | 124000 | 3763727200 | 28000 | 28000 | 28000 | 28000 | 96 |
| 409 | 20231116 | 123900 | 3761039200 | 28000 | 28000 | 28000 | 27950 | 290 |
| 410 | 20231116 | 123800 | 3752920300 | 28000 | 28000 | 28000 | 28000 | 15 |
| 411 | 20231116 | 123700 | 3752500300 | 28000 | 28000 | 28000 | 27950 | 38 |
| 412 | 20231116 | 123600 | 3751436350 | 27950 | 28000 | 28000 | 27950 | 154 |
| 413 | 20231116 | 123500 | 3747128400 | 28000 | 28000 | 28000 | 28000 | 68 |
| 414 | 20231116 | 123400 | 3745224400 | 28000 | 28000 | 28000 | 28000 | 14 |
| 415 | 20231116 | 123300 | 3744832400 | 27950 | 28000 | 28000 | 27950 | 114 |
| 416 | 20231116 | 123200 | 3741645400 | 28000 | 28000 | 28000 | 27950 | 219 |
| 417 | 20231116 | 123100 | 3735517500 | 28000 | 28000 | 28000 | 27950 | 42 |
| 418 | 20231116 | 123000 | 3734342500 | 28000 | 28000 | 28000 | 28000 | 387 |
| 419 | 20231116 | 122900 | 3723506500 | 28000 | 28050 | 28050 | 28000 | 171 |
| 420 | 20231116 | 122800 | 3718710250 | 28050 | 28050 | 28050 | 28050 | 10 |
| 421 | 20231116 | 122700 | 3718429750 | 28050 | 28050 | 28050 | 28050 | 45 |
| 422 | 20231116 | 122600 | 3717167500 | 28050 | 28050 | 28050 | 28050 | 71 |
| 423 | 20231116 | 122500 | 3715175950 | 28050 | 28000 | 28050 | 28000 | 658 |
| 424 | 20231116 | 122400 | 3696728100 | 28050 | 28000 | 28050 | 28000 | 604 |
| 425 | 20231116 | 122300 | 3679789650 | 28000 | 28050 | 28050 | 28000 | 52 |
| 426 | 20231116 | 122200 | 3678333500 | 28050 | 28000 | 28050 | 28000 | 587 |
| 427 | 20231116 | 122100 | 3661894700 | 28000 | 28000 | 28000 | 28000 | 437 |
| 428 | 20231116 | 122000 | 3649658700 | 28000 | 27950 | 28000 | 27950 | 81 |
| 429 | 20231116 | 121900 | 3647391900 | 28000 | 28000 | 28000 | 27950 | 118 |
| 430 | 20231116 | 121800 | 3644092900 | 28000 | 28000 | 28000 | 28000 | 143 |
| 431 | 20231116 | 121700 | 3640088900 | 27950 | 28000 | 28000 | 27950 | 45 |
| 432 | 20231116 | 121600 | 3638829550 | 28000 | 28000 | 28000 | 28000 | 17 |
| 433 | 20231116 | 121500 | 3638353550 | 28000 | 28000 | 28000 | 27950 | 157 |
| 434 | 20231116 | 121400 | 3633957600 | 28000 | 28000 | 28000 | 28000 | 21 |
| 435 | 20231116 | 121300 | 3633369600 | 28000 | 28000 | 28000 | 27950 | 95 |
| 436 | 20231116 | 121200 | 3630711400 | 27950 | 27950 | 28000 | 27950 | 125 |
| 437 | 20231116 | 121100 | 3627217050 | 27950 | 27950 | 27950 | 27900 | 186 |
| 438 | 20231116 | 121000 | 3622024850 | 27950 | 27950 | 27950 | 27950 | 180 |
| 439 | 20231116 | 120900 | 3616993850 | 27950 | 27950 | 28000 | 27900 | 550 |
| 440 | 20231116 | 120800 | 3601621400 | 27950 | 27950 | 28000 | 27950 | 814 |
| 441 | 20231116 | 120700 | 3578865050 | 27950 | 27950 | 28000 | 27950 | 535 |
| 442 | 20231116 | 120600 | 3563902700 | 27950 | 28000 | 28000 | 27950 | 217 |
| 443 | 20231116 | 120500 | 3557832000 | 28000 | 27950 | 28000 | 27950 | 128 |
| 444 | 20231116 | 120400 | 3554248700 | 27950 | 27950 | 27950 | 27900 | 1018 |
| 445 | 20231116 | 120300 | 3525843800 | 28000 | 27950 | 28000 | 27950 | 7 |
| 446 | 20231116 | 120200 | 3525647850 | 28000 | 27950 | 28000 | 27950 | 92 |
| 447 | 20231116 | 120100 | 3523072450 | 27950 | 27950 | 28000 | 27900 | 265 |
| 448 | 20231116 | 120000 | 3515664850 | 27950 | 28000 | 28000 | 27950 | 477 |
| 449 | 20231116 | 115900 | 3502332300 | 28000 | 28000 | 28000 | 28000 | 36 |
| 450 | 20231116 | 115800 | 3501324300 | 28000 | 28000 | 28050 | 28000 | 319 |
| 451 | 20231116 | 115700 | 3492387850 | 28000 | 28050 | 28050 | 28000 | 63 |
| 452 | 20231116 | 115600 | 3490621000 | 28050 | 28000 | 28050 | 28000 | 196 |
| 453 | 20231116 | 115500 | 3485126000 | 28000 | 28000 | 28050 | 28000 | 107 |
| 454 | 20231116 | 115400 | 3482129650 | 28050 | 28050 | 28050 | 28000 | 74 |
| 455 | 20231116 | 115300 | 3480054550 | 28000 | 28000 | 28000 | 28000 | 82 |
| 456 | 20231116 | 115200 | 3477758550 | 28000 | 27950 | 28050 | 27950 | 1219 |
| 457 | 20231116 | 115100 | 3443612950 | 28000 | 28000 | 28000 | 27950 | 530 |
| 458 | 20231116 | 115000 | 3428781850 | 28000 | 28000 | 28000 | 28000 | 54 |
| 459 | 20231116 | 114900 | 3427269850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 460 | 20231116 | 114800 | 3427269850 | 28000 | 28000 | 28000 | 28000 | 111 |
| 461 | 20231116 | 114700 | 3424161850 | 28000 | 27950 | 28000 | 27950 | 197 |
| 462 | 20231116 | 114600 | 3418652000 | 27950 | 28000 | 28000 | 27950 | 68 |
| 463 | 20231116 | 114500 | 3416750500 | 28000 | 27950 | 28000 | 27950 | 45 |
| 464 | 20231116 | 114400 | 3415490850 | 28000 | 28000 | 28000 | 27950 | 169 |
| 465 | 20231116 | 114300 | 3410760700 | 28000 | 28050 | 28050 | 28000 | 566 |
| 466 | 20231116 | 114200 | 3394911600 | 28050 | 28100 | 28100 | 28000 | 217 |
| 467 | 20231116 | 114100 | 3388832950 | 28050 | 28050 | 28100 | 28050 | 317 |
| 468 | 20231116 | 114000 | 3379939350 | 28050 | 28000 | 28050 | 28000 | 190 |
| 469 | 20231116 | 113900 | 3374614900 | 28000 | 28000 | 28050 | 28000 | 693 |
| 470 | 20231116 | 113800 | 3355181850 | 28050 | 28050 | 28050 | 28000 | 402 |
| 471 | 20231116 | 113700 | 3343924550 | 28050 | 28000 | 28050 | 28000 | 153 |
| 472 | 20231116 | 113600 | 3339632950 | 28050 | 28000 | 28050 | 28000 | 256 |
| 473 | 20231116 | 113500 | 3332455500 | 28000 | 28050 | 28050 | 28000 | 517 |
| 474 | 20231116 | 113400 | 3317958700 | 28050 | 28050 | 28050 | 28050 | 447 |
| 475 | 20231116 | 113300 | 3305420350 | 28050 | 28050 | 28050 | 28050 | 38 |
| 476 | 20231116 | 113200 | 3304354450 | 28000 | 28050 | 28050 | 28000 | 183 |
| 477 | 20231116 | 113100 | 3299228000 | 28000 | 28050 | 28050 | 28000 | 183 |
| 478 | 20231116 | 113000 | 3294103500 | 28050 | 28000 | 28050 | 28000 | 275 |
| 479 | 20231116 | 112900 | 3286396400 | 28050 | 28050 | 28100 | 27950 | 1182 |
| 480 | 20231116 | 112800 | 3253296250 | 28050 | 28050 | 28100 | 28000 | 150 |
| 481 | 20231116 | 112700 | 3249090350 | 28100 | 28100 | 28100 | 28050 | 248 |
| 482 | 20231116 | 112600 | 3242128900 | 28100 | 28050 | 28100 | 28050 | 443 |
| 483 | 20231116 | 112500 | 3229686300 | 28050 | 28000 | 28100 | 28000 | 391 |
| 484 | 20231116 | 112400 | 3218725900 | 28000 | 28050 | 28050 | 28000 | 1055 |
| 485 | 20231116 | 112300 | 3189176550 | 28050 | 28050 | 28050 | 28000 | 335 |
| 486 | 20231116 | 112200 | 3179782750 | 28100 | 28150 | 28150 | 28100 | 484 |
| 487 | 20231116 | 112100 | 3166178200 | 28150 | 28100 | 28150 | 28100 | 178 |
| 488 | 20231116 | 112000 | 3161176000 | 28100 | 28150 | 28150 | 28100 | 561 |
| 489 | 20231116 | 111900 | 3145408850 | 28150 | 28100 | 28150 | 28100 | 435 |
| 490 | 20231116 | 111800 | 3133183850 | 28100 | 28100 | 28100 | 28050 | 210 |
| 491 | 20231116 | 111700 | 3127282950 | 28100 | 28100 | 28100 | 28050 | 267 |
| 492 | 20231116 | 111600 | 3119780500 | 28100 | 28100 | 28150 | 28050 | 1248 |
| 493 | 20231116 | 111500 | 3084711600 | 28100 | 28100 | 28100 | 28050 | 685 |
| 494 | 20231116 | 111400 | 3065464050 | 28050 | 28000 | 28100 | 28000 | 561 |
| 495 | 20231116 | 111300 | 3049734650 | 28000 | 27950 | 28050 | 27950 | 3488 |
| 496 | 20231116 | 111200 | 2952045650 | 27950 | 27950 | 28000 | 27950 | 289 |
| 497 | 20231116 | 111100 | 2943967700 | 27950 | 27950 | 28000 | 27950 | 627 |
| 498 | 20231116 | 111000 | 2926441800 | 27950 | 28000 | 28000 | 27950 | 227 |
| 499 | 20231116 | 110900 | 2920094700 | 28000 | 27950 | 28000 | 27900 | 130 |
| 500 | 20231116 | 110800 | 2916462150 | 27950 | 27950 | 28000 | 27900 | 597 |
| 501 | 20231116 | 110700 | 2899776400 | 27900 | 28050 | 28050 | 27900 | 4035 |
| 502 | 20231116 | 110600 | 2786791400 | 28100 | 28050 | 28100 | 28050 | 759 |
| 503 | 20231116 | 110500 | 2765470350 | 28050 | 28150 | 28150 | 28050 | 653 |
| 504 | 20231116 | 110400 | 2747106150 | 28100 | 28050 | 28150 | 28050 | 591 |
| 505 | 20231116 | 110300 | 2730498650 | 28050 | 28150 | 28150 | 28050 | 5728 |
| 506 | 20231116 | 110200 | 2569386850 | 28150 | 28150 | 28200 | 28100 | 3858 |
| 507 | 20231116 | 110100 | 2460787250 | 28150 | 27950 | 28150 | 27950 | 5993 |
| 508 | 20231116 | 110000 | 2292581950 | 27950 | 27900 | 28050 | 27850 | 11897 |
| 509 | 20231116 | 105900 | 1960255400 | 27850 | 27900 | 27900 | 27850 | 241 |
| 510 | 20231116 | 105800 | 1953537850 | 27850 | 27850 | 27900 | 27800 | 197 |
| 511 | 20231116 | 105700 | 1948051800 | 27900 | 27800 | 27900 | 27800 | 517 |
| 512 | 20231116 | 105600 | 1933647400 | 27850 | 27850 | 27900 | 27850 | 1428 |
| 513 | 20231116 | 105500 | 1893875500 | 27850 | 27800 | 27850 | 27800 | 342 |
| 514 | 20231116 | 105400 | 1884358450 | 27800 | 27750 | 27900 | 27750 | 2397 |
| 515 | 20231116 | 105300 | 1817638200 | 27800 | 27750 | 27800 | 27750 | 1916 |
| 516 | 20231116 | 105200 | 1764418850 | 27750 | 27750 | 27750 | 27700 | 511 |
| 517 | 20231116 | 105100 | 1750258450 | 27700 | 27650 | 27750 | 27550 | 983 |
| 518 | 20231116 | 105000 | 1723092600 | 27700 | 27700 | 27700 | 27650 | 2457 |
| 519 | 20231116 | 104900 | 1655034850 | 27650 | 27700 | 27700 | 27650 | 189 |
| 520 | 20231116 | 104800 | 1649803750 | 27700 | 27650 | 27700 | 27600 | 184 |
| 521 | 20231116 | 104700 | 1644717200 | 27650 | 27700 | 27700 | 27650 | 26 |
| 522 | 20231116 | 104600 | 1643997950 | 27700 | 27700 | 27750 | 27700 | 367 |
| 523 | 20231116 | 104500 | 1633824550 | 27700 | 27600 | 27700 | 27550 | 1526 |
| 524 | 20231116 | 104400 | 1591622800 | 27600 | 27600 | 27600 | 27600 | 18 |
| 525 | 20231116 | 104300 | 1591126000 | 27450 | 27550 | 27600 | 27450 | 76 |
| 526 | 20231116 | 104200 | 1589031900 | 27550 | 27450 | 27600 | 27400 | 113 |
| 527 | 20231116 | 104100 | 1585925200 | 27400 | 27450 | 27500 | 27400 | 2061 |
| 528 | 20231116 | 104000 | 1529328400 | 27400 | 27400 | 27450 | 27400 | 255 |
| 529 | 20231116 | 103900 | 1522340550 | 27400 | 27450 | 27450 | 27400 | 331 |
| 530 | 20231116 | 103800 | 1513269950 | 27450 | 27500 | 27500 | 27350 | 1594 |
| 531 | 20231116 | 103700 | 1469563750 | 27500 | 27500 | 27500 | 27450 | 643 |
| 532 | 20231116 | 103600 | 1451883650 | 27500 | 27550 | 27600 | 27500 | 226 |
| 533 | 20231116 | 103500 | 1445661450 | 27550 | 27550 | 27650 | 27550 | 284 |
| 534 | 20231116 | 103400 | 1437834550 | 27500 | 27550 | 27550 | 27500 | 1987 |
| 535 | 20231116 | 103300 | 1383148250 | 27550 | 27600 | 27650 | 27550 | 220 |
| 536 | 20231116 | 103200 | 1377084300 | 27600 | 27650 | 27650 | 27550 | 548 |
| 537 | 20231116 | 103100 | 1361957100 | 27650 | 27700 | 27700 | 27650 | 326 |
| 538 | 20231116 | 103000 | 1352943100 | 27700 | 27700 | 27750 | 27700 | 943 |
| 539 | 20231116 | 102900 | 1326821550 | 27700 | 27800 | 27800 | 27700 | 1090 |
| 540 | 20231116 | 102800 | 1296574050 | 27800 | 27750 | 27800 | 27750 | 269 |
| 541 | 20231116 | 102700 | 1289108800 | 27750 | 27750 | 27750 | 27750 | 633 |
| 542 | 20231116 | 102600 | 1271543050 | 27750 | 27700 | 27750 | 27700 | 785 |
| 543 | 20231116 | 102500 | 1249775850 | 27750 | 27800 | 27800 | 27750 | 777 |
| 544 | 20231116 | 102400 | 1228210150 | 27800 | 27700 | 27800 | 27700 | 528 |
| 545 | 20231116 | 102300 | 1213563650 | 27700 | 27600 | 27700 | 27600 | 760 |
| 546 | 20231116 | 102200 | 1192580700 | 27550 | 27700 | 27700 | 27550 | 1215 |
| 547 | 20231116 | 102100 | 1159026000 | 27700 | 27650 | 27700 | 27650 | 325 |
| 548 | 20231116 | 102000 | 1150026350 | 27700 | 27800 | 27850 | 27650 | 2551 |
| 549 | 20231116 | 101900 | 1079176400 | 27850 | 27800 | 27850 | 27800 | 1146 |
| 550 | 20231116 | 101800 | 1047261450 | 27800 | 27800 | 27850 | 27800 | 1595 |
| 551 | 20231116 | 101700 | 1002904950 | 27800 | 27750 | 27800 | 27750 | 94 |
| 552 | 20231116 | 101600 | 1000294900 | 27750 | 27700 | 27750 | 27700 | 235 |
| 553 | 20231116 | 101500 | 993785000 | 27700 | 27700 | 27700 | 27700 | 202 |
| 554 | 20231116 | 101400 | 988189600 | 27700 | 27700 | 27700 | 27700 | 628 |
| 555 | 20231116 | 101300 | 970794000 | 27700 | 27750 | 27750 | 27700 | 973 |
| 556 | 20231116 | 101200 | 943841650 | 27800 | 27750 | 27800 | 27700 | 875 |
| 557 | 20231116 | 101100 | 919538100 | 27750 | 27800 | 27800 | 27700 | 4072 |
| 558 | 20231116 | 101000 | 806552350 | 27750 | 27750 | 27750 | 27700 | 596 |
| 559 | 20231116 | 100900 | 790023250 | 27700 | 27900 | 27900 | 27650 | 3531 |
| 560 | 20231116 | 100800 | 691788250 | 27900 | 27850 | 27900 | 27700 | 1300 |
| 561 | 20231116 | 100700 | 655582550 | 27700 | 27750 | 27950 | 27600 | 10093 |
| 562 | 20231116 | 100600 | 374262350 | 27650 | 27600 | 27750 | 27550 | 6153 |
| 563 | 20231116 | 100500 | 204497650 | 27600 | 27450 | 27750 | 27450 | 3161 |
| 564 | 20231116 | 100400 | 117143600 | 27400 | 27350 | 27400 | 27300 | 734 |
| 565 | 20231116 | 100300 | 97051250 | 27350 | 27300 | 27350 | 27300 | 29 |
| 566 | 20231116 | 100200 | 96258900 | 27300 | 27300 | 27350 | 27300 | 401 |
| 567 | 20231116 | 100100 | 85307050 | 27300 | 27350 | 27400 | 27300 | 618 |
| 568 | 20231116 | 100000 | 68409400 | 27450 | 27500 | 27500 | 27300 | 2493 |