31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 3 | 20231116 | 192400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20231116 | 192300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20231116 | 192200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20231116 | 192100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20231116 | 192000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20231116 | 191900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20231116 | 191800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20231116 | 191700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20231116 | 191600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20231116 | 191500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20231116 | 191400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20231116 | 191300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20231116 | 191200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20231116 | 191100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20231116 | 191000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20231116 | 190900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20231116 | 190800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20231116 | 190700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20231116 | 190600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20231116 | 190500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20231116 | 190400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20231116 | 190300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20231116 | 190200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20231116 | 190100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20231116 | 190000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20231116 | 185900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20231116 | 185800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20231116 | 185700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20231116 | 185600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20231116 | 185500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 33 | 20231116 | 185400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20231116 | 185300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20231116 | 185200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20231116 | 185100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20231116 | 185000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20231116 | 184900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20231116 | 184800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20231116 | 184700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20231116 | 184600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20231116 | 184500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20231116 | 184400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20231116 | 184300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20231116 | 184200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20231116 | 184100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20231116 | 184000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20231116 | 183900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20231116 | 183800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20231116 | 183700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20231116 | 183600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20231116 | 183500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20231116 | 183400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20231116 | 183300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20231116 | 183200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20231116 | 183100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20231116 | 183000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20231116 | 182900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20231116 | 182800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20231116 | 182700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20231116 | 182600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20231116 | 182500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 63 | 20231116 | 182400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20231116 | 182300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20231116 | 182200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20231116 | 182100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20231116 | 182000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20231116 | 181900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20231116 | 181800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20231116 | 181700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20231116 | 181600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20231116 | 181500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20231116 | 181400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20231116 | 181300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20231116 | 181200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20231116 | 181100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20231116 | 181000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20231116 | 180900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20231116 | 180800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20231116 | 180700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20231116 | 180600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20231116 | 180500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20231116 | 180400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20231116 | 180300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20231116 | 180200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20231116 | 180100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20231116 | 180000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20231116 | 175900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20231116 | 175800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20231116 | 175700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20231116 | 175600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20231116 | 175500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 93 | 20231116 | 175400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20231116 | 175300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20231116 | 175200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20231116 | 175100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20231116 | 175000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20231116 | 174900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20231116 | 174800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20231116 | 174700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20231116 | 174600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20231116 | 174500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20231116 | 174400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20231116 | 174300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20231116 | 174200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20231116 | 174100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20231116 | 174000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20231116 | 173900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20231116 | 173800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20231116 | 173700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20231116 | 173600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20231116 | 173500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20231116 | 173400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20231116 | 173300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20231116 | 173200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20231116 | 173100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20231116 | 173000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20231116 | 172900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20231116 | 172800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20231116 | 172700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20231116 | 172600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20231116 | 172500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 123 | 20231116 | 172400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20231116 | 172300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20231116 | 172200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20231116 | 172100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20231116 | 172000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20231116 | 171900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20231116 | 171800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20231116 | 171700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20231116 | 171600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20231116 | 171500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20231116 | 171400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20231116 | 171300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20231116 | 171200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20231116 | 171100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20231116 | 171000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20231116 | 170900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20231116 | 170800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20231116 | 170700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20231116 | 170600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20231116 | 170500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20231116 | 170400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20231116 | 170300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20231116 | 170200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20231116 | 170100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20231116 | 170000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20231116 | 165900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20231116 | 165800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20231116 | 165700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20231116 | 165600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20231116 | 165500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 153 | 20231116 | 165400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20231116 | 165300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20231116 | 165200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20231116 | 165100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20231116 | 165000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20231116 | 164900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20231116 | 164800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20231116 | 164700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20231116 | 164600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20231116 | 164500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20231116 | 164400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20231116 | 164300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20231116 | 164200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20231116 | 164100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20231116 | 164000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20231116 | 163900 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20231116 | 163800 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20231116 | 163700 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20231116 | 163600 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20231116 | 163500 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20231116 | 163400 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20231116 | 163300 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20231116 | 163200 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20231116 | 163100 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20231116 | 163000 | 16050289600 | 32800 | 32800 | 32800 | 32800 | 10729 |
| 178 | 20231116 | 162900 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231116 | 162800 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231116 | 162700 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231116 | 162600 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231116 | 162500 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 183 | 20231116 | 162400 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231116 | 162300 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231116 | 162200 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231116 | 162100 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231116 | 162000 | 15698378400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231116 | 161900 | 15698378400 | 32950 | 32900 | 32950 | 32850 | 1230 |
| 189 | 20231116 | 161800 | 15657921100 | 32900 | 32850 | 32900 | 32850 | 704 |
| 190 | 20231116 | 161700 | 15634779300 | 32850 | 32850 | 32900 | 32800 | 763 |
| 191 | 20231116 | 161600 | 15609712600 | 32850 | 32900 | 32900 | 32800 | 1751 |
| 192 | 20231116 | 161500 | 15552163150 | 32900 | 32900 | 32900 | 32850 | 495 |
| 193 | 20231116 | 161400 | 15535895500 | 32900 | 32800 | 32900 | 32800 | 2334 |
| 194 | 20231116 | 161300 | 15459221250 | 32850 | 32850 | 32850 | 32800 | 345 |
| 195 | 20231116 | 161200 | 15447899400 | 32850 | 32900 | 32900 | 32800 | 2300 |
| 196 | 20231116 | 161100 | 15372365750 | 32900 | 32900 | 32950 | 32900 | 1297 |
| 197 | 20231116 | 161000 | 15329694300 | 32950 | 32950 | 32950 | 32900 | 1476 |
| 198 | 20231116 | 160900 | 15281128300 | 32950 | 33000 | 33000 | 32900 | 533 |
| 199 | 20231116 | 160800 | 15263580350 | 33000 | 32950 | 33000 | 32950 | 350 |
| 200 | 20231116 | 160700 | 15252047200 | 33000 | 32950 | 33000 | 32950 | 216 |
| 201 | 20231116 | 160600 | 15244926450 | 33000 | 32950 | 33000 | 32950 | 549 |
| 202 | 20231116 | 160500 | 15226836850 | 32950 | 32950 | 32950 | 32900 | 955 |
| 203 | 20231116 | 160400 | 15195374100 | 32950 | 32900 | 32950 | 32900 | 464 |
| 204 | 20231116 | 160300 | 15180104000 | 32950 | 32950 | 32950 | 32900 | 236 |
| 205 | 20231116 | 160200 | 15172329300 | 32950 | 32950 | 32950 | 32950 | 84 |
| 206 | 20231116 | 160100 | 15169561500 | 32950 | 32950 | 33000 | 32900 | 3095 |
| 207 | 20231116 | 160000 | 15067581200 | 33000 | 33000 | 33000 | 32950 | 87 |
| 208 | 20231116 | 155900 | 15064711850 | 33000 | 32950 | 33000 | 32950 | 2 |
| 209 | 20231116 | 155800 | 15064645900 | 33000 | 32950 | 33000 | 32950 | 664 |
| 210 | 20231116 | 155700 | 15042741950 | 33000 | 32950 | 33000 | 32950 | 129 |
| 211 | 20231116 | 155600 | 15038485000 | 33000 | 32950 | 33000 | 32950 | 494 |
| 212 | 20231116 | 155500 | 15022207250 | 33000 | 32950 | 33000 | 32950 | 65 |
| 213 | 20231116 | 155400 | 15020065300 | 33000 | 33000 | 33000 | 32950 | 532 |
| 214 | 20231116 | 155300 | 15002525600 | 32950 | 32950 | 33000 | 32950 | 212 |
| 215 | 20231116 | 155200 | 14995539500 | 33000 | 32950 | 33000 | 32950 | 125 |
| 216 | 20231116 | 155100 | 14991420550 | 33000 | 33000 | 33000 | 32950 | 89 |
| 217 | 20231116 | 155000 | 14988486400 | 33000 | 33000 | 33000 | 32950 | 155 |
| 218 | 20231116 | 154900 | 14983378850 | 32950 | 32950 | 33000 | 32950 | 59 |
| 219 | 20231116 | 154800 | 14981432000 | 33000 | 33000 | 33000 | 32950 | 299 |
| 220 | 20231116 | 154700 | 14971573650 | 32950 | 32950 | 33000 | 32950 | 231 |
| 221 | 20231116 | 154600 | 14963961950 | 33000 | 33000 | 33000 | 32950 | 64 |
| 222 | 20231116 | 154500 | 14961850050 | 32950 | 33000 | 33000 | 32950 | 126 |
| 223 | 20231116 | 154400 | 14957697500 | 33000 | 33000 | 33000 | 32950 | 484 |
| 224 | 20231116 | 154300 | 14941742900 | 33000 | 33000 | 33050 | 32950 | 1853 |
| 225 | 20231116 | 154200 | 14880593650 | 33050 | 33050 | 33050 | 33000 | 523 |
| 226 | 20231116 | 154100 | 14863334350 | 33000 | 33000 | 33050 | 33000 | 657 |
| 227 | 20231116 | 154000 | 14841642450 | 33050 | 33050 | 33050 | 33000 | 461 |
| 228 | 20231116 | 153900 | 14826406450 | 33050 | 33050 | 33050 | 33000 | 626 |
| 229 | 20231116 | 153800 | 14805739900 | 33050 | 33050 | 33050 | 33000 | 79 |
| 230 | 20231116 | 153700 | 14803129800 | 33000 | 33050 | 33050 | 33000 | 729 |
| 231 | 20231116 | 153600 | 14779038900 | 33050 | 33050 | 33100 | 33000 | 2038 |
| 232 | 20231116 | 153500 | 14711682950 | 33050 | 33000 | 33050 | 32950 | 1134 |
| 233 | 20231116 | 153400 | 14674265700 | 32950 | 32950 | 33000 | 32950 | 142 |
| 234 | 20231116 | 153300 | 14669581650 | 32950 | 32950 | 33000 | 32950 | 287 |
| 235 | 20231116 | 153200 | 14660124750 | 33000 | 33000 | 33050 | 32950 | 1003 |
| 236 | 20231116 | 153100 | 14627028950 | 33050 | 33000 | 33050 | 33000 | 392 |
| 237 | 20231116 | 153000 | 14614092250 | 33050 | 33050 | 33050 | 32950 | 1065 |
| 238 | 20231116 | 152900 | 14578953550 | 33050 | 33000 | 33050 | 33000 | 360 |
| 239 | 20231116 | 152800 | 14567061700 | 33000 | 33000 | 33050 | 33000 | 1079 |
| 240 | 20231116 | 152700 | 14531453550 | 33050 | 33050 | 33050 | 33000 | 44 |
| 241 | 20231116 | 152600 | 14529999950 | 33000 | 33000 | 33050 | 33000 | 570 |
| 242 | 20231116 | 152500 | 14511173550 | 33050 | 33000 | 33050 | 33000 | 380 |
| 243 | 20231116 | 152400 | 14498619750 | 33050 | 33000 | 33050 | 32950 | 904 |
| 244 | 20231116 | 152300 | 14468786300 | 33000 | 33000 | 33000 | 32950 | 316 |
| 245 | 20231116 | 152200 | 14458363250 | 33000 | 32950 | 33000 | 32950 | 339 |
| 246 | 20231116 | 152100 | 14447182100 | 33000 | 33000 | 33000 | 32950 | 636 |
| 247 | 20231116 | 152000 | 14426194800 | 33000 | 33000 | 33000 | 32950 | 2271 |
| 248 | 20231116 | 151900 | 14351252450 | 33000 | 33000 | 33000 | 32950 | 912 |
| 249 | 20231116 | 151800 | 14321170550 | 32950 | 32950 | 33000 | 32950 | 820 |
| 250 | 20231116 | 151700 | 14294133350 | 32950 | 32950 | 33000 | 32950 | 854 |
| 251 | 20231116 | 151600 | 14265958800 | 32950 | 32950 | 33000 | 32950 | 185 |
| 252 | 20231116 | 151500 | 14259862200 | 33000 | 33000 | 33050 | 33000 | 2378 |
| 253 | 20231116 | 151400 | 14181388000 | 33000 | 33050 | 33050 | 33000 | 733 |
| 254 | 20231116 | 151300 | 14157183150 | 33050 | 33050 | 33050 | 33000 | 738 |
| 255 | 20231116 | 151200 | 14132792600 | 33100 | 33050 | 33100 | 33050 | 575 |
| 256 | 20231116 | 151100 | 14113788550 | 33050 | 33000 | 33050 | 33000 | 918 |
| 257 | 20231116 | 151000 | 14083448850 | 33000 | 33050 | 33100 | 33000 | 2932 |
| 258 | 20231116 | 150900 | 13986595650 | 33100 | 33000 | 33100 | 32950 | 1991 |
| 259 | 20231116 | 150800 | 13920830250 | 33000 | 33050 | 33050 | 33000 | 4076 |
| 260 | 20231116 | 150700 | 13786276950 | 33050 | 32950 | 33050 | 32950 | 4383 |
| 261 | 20231116 | 150600 | 13641593150 | 32900 | 32950 | 32950 | 32900 | 594 |
| 262 | 20231116 | 150500 | 13622023250 | 32950 | 32950 | 32950 | 32900 | 656 |
| 263 | 20231116 | 150400 | 13600408350 | 32950 | 33000 | 33000 | 32950 | 1196 |
| 264 | 20231116 | 150300 | 13560985250 | 32950 | 32950 | 32950 | 32900 | 617 |
| 265 | 20231116 | 150200 | 13540655200 | 32900 | 32950 | 32950 | 32900 | 91 |
| 266 | 20231116 | 150100 | 13537657150 | 32950 | 32950 | 32950 | 32900 | 394 |
| 267 | 20231116 | 150000 | 13524674900 | 32950 | 32950 | 32950 | 32950 | 1733 |
| 268 | 20231116 | 145900 | 13467572550 | 32950 | 32900 | 32950 | 32900 | 16 |
| 269 | 20231116 | 145800 | 13467046050 | 32900 | 32900 | 32900 | 32900 | 861 |
| 270 | 20231116 | 145700 | 13438719150 | 32900 | 32850 | 32900 | 32850 | 570 |
| 271 | 20231116 | 145600 | 13419969100 | 32850 | 32900 | 32900 | 32850 | 163 |
| 272 | 20231116 | 145500 | 13414612200 | 32850 | 32850 | 32900 | 32850 | 79 |
| 273 | 20231116 | 145400 | 13412013700 | 32900 | 32900 | 32950 | 32850 | 443 |
| 274 | 20231116 | 145300 | 13397439200 | 32900 | 32900 | 32900 | 32850 | 1926 |
| 275 | 20231116 | 145200 | 13334076750 | 32900 | 32950 | 32950 | 32900 | 86 |
| 276 | 20231116 | 145100 | 13331245600 | 32950 | 32950 | 32950 | 32900 | 388 |
| 277 | 20231116 | 145000 | 13318465500 | 32900 | 32850 | 32950 | 32850 | 786 |
| 278 | 20231116 | 144900 | 13292610050 | 32850 | 32850 | 32850 | 32850 | 373 |
| 279 | 20231116 | 144800 | 13280357000 | 32850 | 32850 | 32900 | 32850 | 236 |
| 280 | 20231116 | 144700 | 13272602350 | 32800 | 32900 | 32900 | 32800 | 1267 |
| 281 | 20231116 | 144600 | 13230998550 | 32900 | 32850 | 32900 | 32850 | 658 |
| 282 | 20231116 | 144500 | 13209355700 | 32900 | 32850 | 32900 | 32850 | 208 |
| 283 | 20231116 | 144400 | 13202522550 | 32850 | 32800 | 32850 | 32800 | 123 |
| 284 | 20231116 | 144300 | 13198486150 | 32800 | 32800 | 32800 | 32800 | 242 |
| 285 | 20231116 | 144200 | 13190548550 | 32750 | 32900 | 32900 | 32750 | 2259 |
| 286 | 20231116 | 144100 | 13116406050 | 32900 | 33000 | 33000 | 32900 | 457 |
| 287 | 20231116 | 144000 | 13101367500 | 32950 | 32900 | 33000 | 32900 | 304 |
| 288 | 20231116 | 143900 | 13091352100 | 32900 | 32900 | 32900 | 32900 | 335 |
| 289 | 20231116 | 143800 | 13080330600 | 32900 | 32900 | 32900 | 32900 | 1193 |
| 290 | 20231116 | 143700 | 13041080900 | 32900 | 32950 | 32950 | 32900 | 491 |
| 291 | 20231116 | 143600 | 13024903950 | 32950 | 33000 | 33000 | 32950 | 659 |
| 292 | 20231116 | 143500 | 13003185550 | 33000 | 33000 | 33000 | 32950 | 429 |
| 293 | 20231116 | 143400 | 12989032450 | 33000 | 33000 | 33050 | 33000 | 172 |
| 294 | 20231116 | 143300 | 12983356400 | 33000 | 33050 | 33100 | 33000 | 545 |
| 295 | 20231116 | 143200 | 12965362800 | 33100 | 33150 | 33150 | 33100 | 627 |
| 296 | 20231116 | 143100 | 12944583950 | 33150 | 33050 | 33150 | 33000 | 404 |
| 297 | 20231116 | 143000 | 12931224300 | 33000 | 33000 | 33200 | 33000 | 3102 |
| 298 | 20231116 | 142900 | 12828618400 | 32950 | 33050 | 33050 | 32950 | 1137 |
| 299 | 20231116 | 142800 | 12791094950 | 33050 | 33050 | 33050 | 33000 | 685 |
| 300 | 20231116 | 142700 | 12768457450 | 33050 | 32950 | 33050 | 32950 | 756 |
| 301 | 20231116 | 142600 | 12743506550 | 33000 | 32950 | 33050 | 32950 | 2333 |
| 302 | 20231116 | 142500 | 12666583050 | 32950 | 32950 | 33050 | 32950 | 3282 |
| 303 | 20231116 | 142400 | 12558317250 | 32950 | 32900 | 32950 | 32850 | 777 |
| 304 | 20231116 | 142300 | 12532751250 | 32900 | 32850 | 32900 | 32850 | 983 |
| 305 | 20231116 | 142200 | 12500444600 | 32850 | 32850 | 32850 | 32800 | 1075 |
| 306 | 20231116 | 142100 | 12465132350 | 32800 | 32800 | 32850 | 32800 | 228 |
| 307 | 20231116 | 142000 | 12457653650 | 32800 | 32800 | 32800 | 32750 | 929 |
| 308 | 20231116 | 141900 | 12427189500 | 32800 | 32750 | 32850 | 32750 | 943 |
| 309 | 20231116 | 141800 | 12396260050 | 32850 | 32800 | 32850 | 32800 | 150 |
| 310 | 20231116 | 141700 | 12391339900 | 32850 | 32750 | 32850 | 32750 | 424 |
| 311 | 20231116 | 141600 | 12377435200 | 32800 | 32800 | 32800 | 32750 | 902 |
| 312 | 20231116 | 141500 | 12347873650 | 32800 | 32800 | 32850 | 32750 | 1657 |
| 313 | 20231116 | 141400 | 12293539950 | 32750 | 32700 | 32750 | 32700 | 931 |
| 314 | 20231116 | 141300 | 12263084550 | 32650 | 32650 | 32700 | 32650 | 386 |
| 315 | 20231116 | 141200 | 12250480450 | 32650 | 32700 | 32700 | 32600 | 1000 |
| 316 | 20231116 | 141100 | 12217833850 | 32650 | 32750 | 32750 | 32650 | 3182 |
| 317 | 20231116 | 141000 | 12113833700 | 32800 | 32750 | 32850 | 32700 | 1055 |
| 318 | 20231116 | 140900 | 12079253850 | 32750 | 32750 | 32750 | 32650 | 341 |
| 319 | 20231116 | 140800 | 12068108350 | 32750 | 32700 | 32750 | 32700 | 787 |
| 320 | 20231116 | 140700 | 12042373300 | 32700 | 32700 | 32700 | 32700 | 367 |
| 321 | 20231116 | 140600 | 12030372400 | 32650 | 32750 | 32750 | 32650 | 89 |
| 322 | 20231116 | 140500 | 12027464450 | 32850 | 32600 | 32850 | 32600 | 1915 |
| 323 | 20231116 | 140400 | 11964827150 | 32650 | 32650 | 32650 | 32650 | 396 |
| 324 | 20231116 | 140300 | 11951897750 | 32650 | 32600 | 32650 | 32600 | 1284 |
| 325 | 20231116 | 140200 | 11909978250 | 32650 | 32650 | 32700 | 32600 | 677 |
| 326 | 20231116 | 140100 | 11887881150 | 32650 | 32650 | 32700 | 32600 | 1020 |
| 327 | 20231116 | 140000 | 11854584500 | 32650 | 32700 | 32700 | 32650 | 1891 |
| 328 | 20231116 | 135900 | 11792840300 | 32750 | 32700 | 32800 | 32650 | 615 |
| 329 | 20231116 | 135800 | 11772709600 | 32700 | 32650 | 32700 | 32650 | 246 |
| 330 | 20231116 | 135700 | 11764666400 | 32650 | 32700 | 32750 | 32650 | 946 |
| 331 | 20231116 | 135600 | 11733745600 | 32750 | 32700 | 32750 | 32700 | 889 |
| 332 | 20231116 | 135500 | 11704672750 | 32750 | 32750 | 32750 | 32700 | 1895 |
| 333 | 20231116 | 135400 | 11642683050 | 32750 | 32750 | 32750 | 32700 | 49 |
| 334 | 20231116 | 135300 | 11641079400 | 32750 | 32700 | 32750 | 32700 | 190 |
| 335 | 20231116 | 135200 | 11634866300 | 32750 | 32700 | 32750 | 32700 | 432 |
| 336 | 20231116 | 135100 | 11620735800 | 32700 | 32700 | 32700 | 32650 | 103 |
| 337 | 20231116 | 135000 | 11617370200 | 32650 | 32650 | 32650 | 32600 | 1514 |
| 338 | 20231116 | 134900 | 11567943900 | 32700 | 32650 | 32700 | 32600 | 346 |
| 339 | 20231116 | 134800 | 11556651300 | 32650 | 32650 | 32650 | 32600 | 401 |
| 340 | 20231116 | 134700 | 11543559150 | 32700 | 32650 | 32700 | 32600 | 340 |
| 341 | 20231116 | 134600 | 11532462100 | 32650 | 32650 | 32650 | 32600 | 323 |
| 342 | 20231116 | 134500 | 11521926700 | 32650 | 32650 | 32700 | 32600 | 900 |
| 343 | 20231116 | 134400 | 11492549100 | 32700 | 32600 | 32700 | 32600 | 768 |
| 344 | 20231116 | 134300 | 11467497600 | 32650 | 32600 | 32700 | 32600 | 587 |
| 345 | 20231116 | 134200 | 11448359550 | 32600 | 32700 | 32750 | 32600 | 1008 |
| 346 | 20231116 | 134100 | 11415453300 | 32650 | 32700 | 32750 | 32650 | 432 |
| 347 | 20231116 | 134000 | 11401344300 | 32650 | 32650 | 32650 | 32600 | 3080 |
| 348 | 20231116 | 133900 | 11300782350 | 32600 | 32650 | 32650 | 32600 | 1282 |
| 349 | 20231116 | 133800 | 11258931000 | 32650 | 32600 | 32650 | 32600 | 248 |
| 350 | 20231116 | 133700 | 11250845400 | 32600 | 32650 | 32650 | 32600 | 356 |
| 351 | 20231116 | 133600 | 11239222150 | 32650 | 32650 | 32650 | 32650 | 1777 |
| 352 | 20231116 | 133500 | 11181203100 | 32650 | 32650 | 32650 | 32600 | 730 |
| 353 | 20231116 | 133400 | 11157401600 | 32650 | 32650 | 32650 | 32600 | 1041 |
| 354 | 20231116 | 133300 | 11123433900 | 32650 | 32700 | 32700 | 32650 | 555 |
| 355 | 20231116 | 133200 | 11105304300 | 32650 | 32700 | 32700 | 32650 | 870 |
| 356 | 20231116 | 133100 | 11076895300 | 32700 | 32700 | 32700 | 32650 | 83 |
| 357 | 20231116 | 133000 | 11074183250 | 32700 | 32700 | 32700 | 32700 | 143 |
| 358 | 20231116 | 132900 | 11069507150 | 32700 | 32700 | 32700 | 32650 | 380 |
| 359 | 20231116 | 132800 | 11057089300 | 32700 | 32700 | 32700 | 32650 | 174 |
| 360 | 20231116 | 132700 | 11051401300 | 32700 | 32750 | 32750 | 32700 | 1158 |
| 361 | 20231116 | 132600 | 11013534650 | 32700 | 32750 | 32750 | 32700 | 153 |
| 362 | 20231116 | 132500 | 11008530750 | 32700 | 32750 | 32750 | 32700 | 494 |
| 363 | 20231116 | 132400 | 10992358250 | 32750 | 32800 | 32800 | 32750 | 386 |
| 364 | 20231116 | 132300 | 10979705400 | 32800 | 32800 | 32800 | 32800 | 6 |
| 365 | 20231116 | 132200 | 10979508600 | 32800 | 32800 | 32800 | 32800 | 168 |
| 366 | 20231116 | 132100 | 10973998200 | 32800 | 32750 | 32800 | 32700 | 264 |
| 367 | 20231116 | 132000 | 10965360800 | 32750 | 32700 | 32750 | 32650 | 1988 |
| 368 | 20231116 | 131900 | 10900416850 | 32800 | 32800 | 32800 | 32650 | 2253 |
| 369 | 20231116 | 131800 | 10826721100 | 32800 | 32800 | 32800 | 32800 | 112 |
| 370 | 20231116 | 131700 | 10823047500 | 32750 | 32800 | 32800 | 32700 | 1007 |
| 371 | 20231116 | 131600 | 10790088950 | 32800 | 32750 | 32800 | 32750 | 780 |
| 372 | 20231116 | 131500 | 10764538800 | 32800 | 32800 | 32800 | 32750 | 453 |
| 373 | 20231116 | 131400 | 10749697900 | 32800 | 32750 | 32800 | 32700 | 316 |
| 374 | 20231116 | 131300 | 10739355950 | 32750 | 32750 | 32800 | 32700 | 173 |
| 375 | 20231116 | 131200 | 10733691200 | 32800 | 32750 | 32800 | 32700 | 313 |
| 376 | 20231116 | 131100 | 10723453600 | 32750 | 32800 | 32850 | 32750 | 804 |
| 377 | 20231116 | 131000 | 10697107200 | 32850 | 32800 | 32850 | 32800 | 406 |
| 378 | 20231116 | 130900 | 10683789500 | 32750 | 32750 | 32750 | 32700 | 682 |
| 379 | 20231116 | 130800 | 10661475950 | 32700 | 32800 | 32800 | 32700 | 767 |
| 380 | 20231116 | 130700 | 10636366950 | 32800 | 32750 | 32800 | 32700 | 227 |
| 381 | 20231116 | 130600 | 10628935750 | 32750 | 32650 | 32750 | 32650 | 475 |
| 382 | 20231116 | 130500 | 10613424700 | 32650 | 32850 | 32900 | 32650 | 8530 |
| 383 | 20231116 | 130400 | 10333922850 | 32850 | 32900 | 32900 | 32850 | 920 |
| 384 | 20231116 | 130300 | 10303669050 | 32900 | 32850 | 32950 | 32850 | 1617 |
| 385 | 20231116 | 130200 | 10250469250 | 32900 | 32900 | 32900 | 32900 | 444 |
| 386 | 20231116 | 130100 | 10235861650 | 32900 | 32850 | 32900 | 32850 | 314 |
| 387 | 20231116 | 130000 | 10225542900 | 32900 | 32900 | 32900 | 32850 | 165 |
| 388 | 20231116 | 125900 | 10220116850 | 32900 | 32900 | 32950 | 32900 | 95 |
| 389 | 20231116 | 125800 | 10216991300 | 32950 | 32850 | 32950 | 32800 | 618 |
| 390 | 20231116 | 125700 | 10196683800 | 32850 | 32900 | 32900 | 32850 | 895 |
| 391 | 20231116 | 125600 | 10167282150 | 32900 | 32950 | 32950 | 32850 | 170 |
| 392 | 20231116 | 125500 | 10161693200 | 32950 | 32850 | 32950 | 32850 | 551 |
| 393 | 20231116 | 125400 | 10143559800 | 32900 | 32900 | 32900 | 32850 | 435 |
| 394 | 20231116 | 125300 | 10129254250 | 32900 | 32800 | 32900 | 32800 | 17 |
| 395 | 20231116 | 125200 | 10128695200 | 32900 | 32850 | 32900 | 32800 | 435 |
| 396 | 20231116 | 125100 | 10114403500 | 32850 | 32850 | 32900 | 32800 | 313 |
| 397 | 20231116 | 125000 | 10104122950 | 32850 | 32950 | 32950 | 32850 | 3216 |
| 398 | 20231116 | 124900 | 9998422000 | 32950 | 32950 | 32950 | 32950 | 143 |
| 399 | 20231116 | 124800 | 9993710150 | 32950 | 32900 | 32950 | 32900 | 595 |
| 400 | 20231116 | 124700 | 9974125100 | 32950 | 32950 | 32950 | 32900 | 331 |
| 401 | 20231116 | 124600 | 9963226050 | 32900 | 32900 | 32950 | 32900 | 313 |
| 402 | 20231116 | 124500 | 9952917800 | 32900 | 32900 | 32950 | 32900 | 214 |
| 403 | 20231116 | 124400 | 9945870100 | 32950 | 32900 | 32950 | 32900 | 133 |
| 404 | 20231116 | 124300 | 9941494300 | 32900 | 32900 | 32950 | 32900 | 1006 |
| 405 | 20231116 | 124200 | 9908396350 | 32900 | 32900 | 32900 | 32900 | 223 |
| 406 | 20231116 | 124100 | 9901059650 | 32900 | 32900 | 32950 | 32900 | 649 |
| 407 | 20231116 | 124000 | 9879707200 | 32900 | 32900 | 32900 | 32900 | 463 |
| 408 | 20231116 | 123900 | 9864474500 | 32900 | 32900 | 32950 | 32850 | 2804 |
| 409 | 20231116 | 123800 | 9772223250 | 32900 | 32950 | 33000 | 32900 | 1029 |
| 410 | 20231116 | 123700 | 9738317650 | 33000 | 32950 | 33000 | 32950 | 337 |
| 411 | 20231116 | 123600 | 9727206150 | 32950 | 32850 | 32950 | 32850 | 510 |
| 412 | 20231116 | 123500 | 9710423700 | 32850 | 32900 | 32900 | 32850 | 3427 |
| 413 | 20231116 | 123400 | 9597776700 | 32900 | 32900 | 32900 | 32850 | 1968 |
| 414 | 20231116 | 123300 | 9533068700 | 32900 | 33050 | 33050 | 32900 | 8351 |
| 415 | 20231116 | 123200 | 9257902850 | 33050 | 33050 | 33100 | 33000 | 218 |
| 416 | 20231116 | 123100 | 9250698850 | 33050 | 33050 | 33100 | 33000 | 414 |
| 417 | 20231116 | 123000 | 9237028600 | 33000 | 33100 | 33100 | 33000 | 204 |
| 418 | 20231116 | 122900 | 9230289850 | 33000 | 33050 | 33100 | 33000 | 402 |
| 419 | 20231116 | 122800 | 9217007800 | 33050 | 33050 | 33100 | 33000 | 623 |
| 420 | 20231116 | 122700 | 9196446100 | 33100 | 33100 | 33100 | 33000 | 694 |
| 421 | 20231116 | 122600 | 9173514600 | 33050 | 33050 | 33100 | 33050 | 1898 |
| 422 | 20231116 | 122500 | 9110785450 | 33050 | 33050 | 33100 | 33050 | 387 |
| 423 | 20231116 | 122400 | 9097994650 | 33100 | 33100 | 33100 | 33050 | 2588 |
| 424 | 20231116 | 122300 | 9012376300 | 33100 | 33150 | 33150 | 33100 | 317 |
| 425 | 20231116 | 122200 | 9001873550 | 33150 | 33100 | 33150 | 33100 | 291 |
| 426 | 20231116 | 122100 | 8992239850 | 33100 | 33150 | 33150 | 33100 | 474 |
| 427 | 20231116 | 122000 | 8976542250 | 33150 | 33150 | 33150 | 33150 | 263 |
| 428 | 20231116 | 121900 | 8967823800 | 33150 | 33150 | 33200 | 33150 | 1167 |
| 429 | 20231116 | 121800 | 8929137650 | 33150 | 33150 | 33150 | 33150 | 114 |
| 430 | 20231116 | 121700 | 8925358550 | 33150 | 33150 | 33200 | 33150 | 117 |
| 431 | 20231116 | 121600 | 8921479800 | 33150 | 33150 | 33200 | 33150 | 458 |
| 432 | 20231116 | 121500 | 8906296050 | 33150 | 33200 | 33200 | 33100 | 1293 |
| 433 | 20231116 | 121400 | 8863437250 | 33150 | 33200 | 33200 | 33150 | 544 |
| 434 | 20231116 | 121300 | 8845385700 | 33200 | 33200 | 33250 | 33200 | 822 |
| 435 | 20231116 | 121200 | 8818093550 | 33250 | 33250 | 33250 | 33200 | 1201 |
| 436 | 20231116 | 121100 | 8778219600 | 33250 | 33250 | 33250 | 33250 | 470 |
| 437 | 20231116 | 121000 | 8762592100 | 33250 | 33250 | 33250 | 33250 | 560 |
| 438 | 20231116 | 120900 | 8743972100 | 33250 | 33250 | 33250 | 33200 | 312 |
| 439 | 20231116 | 120800 | 8733598250 | 33250 | 33200 | 33300 | 33200 | 943 |
| 440 | 20231116 | 120700 | 8702224200 | 33200 | 33250 | 33250 | 33200 | 936 |
| 441 | 20231116 | 120600 | 8671116150 | 33250 | 33250 | 33300 | 33250 | 66 |
| 442 | 20231116 | 120500 | 8668921400 | 33250 | 33300 | 33300 | 33250 | 1612 |
| 443 | 20231116 | 120400 | 8615291800 | 33300 | 33300 | 33300 | 33300 | 1697 |
| 444 | 20231116 | 120300 | 8558781700 | 33300 | 33300 | 33300 | 33300 | 472 |
| 445 | 20231116 | 120200 | 8543064100 | 33350 | 33350 | 33350 | 33300 | 150 |
| 446 | 20231116 | 120100 | 8538064700 | 33350 | 33300 | 33350 | 33300 | 224 |
| 447 | 20231116 | 120000 | 8530602900 | 33350 | 33350 | 33350 | 33350 | 174 |
| 448 | 20231116 | 115900 | 8524800000 | 33350 | 33350 | 33350 | 33300 | 669 |
| 449 | 20231116 | 115800 | 8502492650 | 33350 | 33400 | 33400 | 33350 | 261 |
| 450 | 20231116 | 115700 | 8493788250 | 33400 | 33350 | 33400 | 33350 | 92 |
| 451 | 20231116 | 115600 | 8490718700 | 33350 | 33350 | 33400 | 33350 | 379 |
| 452 | 20231116 | 115500 | 8478076100 | 33350 | 33400 | 33400 | 33350 | 117 |
| 453 | 20231116 | 115400 | 8474171350 | 33350 | 33350 | 33400 | 33350 | 132 |
| 454 | 20231116 | 115300 | 8469765100 | 33350 | 33350 | 33400 | 33350 | 84 |
| 455 | 20231116 | 115200 | 8466961200 | 33350 | 33300 | 33400 | 33300 | 122 |
| 456 | 20231116 | 115100 | 8462892500 | 33300 | 33400 | 33450 | 33300 | 1955 |
| 457 | 20231116 | 115000 | 8397750450 | 33400 | 33400 | 33400 | 33350 | 996 |
| 458 | 20231116 | 114900 | 8364484100 | 33400 | 33450 | 33500 | 33400 | 593 |
| 459 | 20231116 | 114800 | 8344674050 | 33500 | 33500 | 33550 | 33450 | 396 |
| 460 | 20231116 | 114700 | 8331408400 | 33400 | 33500 | 33550 | 33400 | 2079 |
| 461 | 20231116 | 114600 | 8261837800 | 33350 | 33400 | 33400 | 33350 | 218 |
| 462 | 20231116 | 114500 | 8254560600 | 33400 | 33550 | 33550 | 33400 | 353 |
| 463 | 20231116 | 114400 | 8242751000 | 33450 | 33400 | 33500 | 33400 | 1785 |
| 464 | 20231116 | 114300 | 8182983200 | 33450 | 33400 | 33450 | 33300 | 634 |
| 465 | 20231116 | 114200 | 8161832850 | 33400 | 33450 | 33500 | 33400 | 558 |
| 466 | 20231116 | 114100 | 8143170550 | 33450 | 33450 | 33500 | 33450 | 506 |
| 467 | 20231116 | 114000 | 8126242450 | 33450 | 33300 | 33450 | 33300 | 857 |
| 468 | 20231116 | 113900 | 8097612500 | 33300 | 33300 | 33500 | 33250 | 1032 |
| 469 | 20231116 | 113800 | 8063119850 | 33250 | 33300 | 33350 | 33250 | 732 |
| 470 | 20231116 | 113700 | 8038755350 | 33250 | 33300 | 33300 | 33250 | 1445 |
| 471 | 20231116 | 113600 | 7990685600 | 33300 | 33350 | 33350 | 33300 | 497 |
| 472 | 20231116 | 113500 | 7974128300 | 33350 | 33250 | 33350 | 33200 | 1881 |
| 473 | 20231116 | 113400 | 7911594500 | 33250 | 33450 | 33450 | 33250 | 6057 |
| 474 | 20231116 | 113300 | 7709425300 | 33450 | 33500 | 33500 | 33450 | 678 |
| 475 | 20231116 | 113200 | 7686746150 | 33450 | 33500 | 33550 | 33450 | 554 |
| 476 | 20231116 | 113100 | 7668187600 | 33500 | 33450 | 33500 | 33400 | 1083 |
| 477 | 20231116 | 113000 | 7631955500 | 33500 | 33500 | 33500 | 33450 | 1161 |
| 478 | 20231116 | 112900 | 7593064500 | 33500 | 33500 | 33550 | 33400 | 6366 |
| 479 | 20231116 | 112800 | 7380071750 | 33550 | 33500 | 33600 | 33500 | 4846 |
| 480 | 20231116 | 112700 | 7217456500 | 33500 | 33450 | 33550 | 33450 | 4293 |
| 481 | 20231116 | 112600 | 7073655650 | 33500 | 33500 | 33550 | 33400 | 5476 |
| 482 | 20231116 | 112500 | 6890273300 | 33500 | 33500 | 33550 | 33500 | 5324 |
| 483 | 20231116 | 112400 | 6711794700 | 33500 | 33500 | 33550 | 33450 | 9516 |
| 484 | 20231116 | 112300 | 6393008800 | 33450 | 33300 | 33500 | 33250 | 11969 |
| 485 | 20231116 | 112200 | 5993200150 | 33300 | 33350 | 33350 | 33300 | 2685 |
| 486 | 20231116 | 112100 | 5903689550 | 33350 | 33400 | 33400 | 33300 | 1952 |
| 487 | 20231116 | 112000 | 5838586600 | 33400 | 33400 | 33400 | 33300 | 5347 |
| 488 | 20231116 | 111900 | 5660042800 | 33350 | 33200 | 33350 | 33200 | 13359 |
| 489 | 20231116 | 111800 | 5215474400 | 33200 | 33200 | 33200 | 33200 | 917 |
| 490 | 20231116 | 111700 | 5185030000 | 33250 | 33250 | 33300 | 33200 | 1544 |
| 491 | 20231116 | 111600 | 5133708900 | 33200 | 33250 | 33300 | 33200 | 2515 |
| 492 | 20231116 | 111500 | 5050080300 | 33250 | 33250 | 33350 | 33200 | 5647 |
| 493 | 20231116 | 111400 | 4862204100 | 33250 | 33200 | 33250 | 33150 | 2753 |
| 494 | 20231116 | 111300 | 4770811450 | 33200 | 33150 | 33200 | 33100 | 1068 |
| 495 | 20231116 | 111200 | 4735409400 | 33100 | 33150 | 33200 | 33100 | 498 |
| 496 | 20231116 | 111100 | 4718909550 | 33150 | 33100 | 33200 | 33100 | 2393 |
| 497 | 20231116 | 111000 | 4639570650 | 33100 | 32950 | 33100 | 32950 | 1101 |
| 498 | 20231116 | 110900 | 4603149800 | 33050 | 32950 | 33050 | 32900 | 1324 |
| 499 | 20231116 | 110800 | 4559501300 | 32950 | 32900 | 32950 | 32850 | 1101 |
| 500 | 20231116 | 110700 | 4523294500 | 32850 | 32950 | 33000 | 32850 | 1676 |
| 501 | 20231116 | 110600 | 4468147550 | 32950 | 32950 | 33000 | 32950 | 454 |
| 502 | 20231116 | 110500 | 4453186300 | 32950 | 32900 | 33000 | 32900 | 631 |
| 503 | 20231116 | 110400 | 4432402850 | 32900 | 32950 | 32950 | 32900 | 2097 |
| 504 | 20231116 | 110300 | 4363387200 | 33000 | 32950 | 33000 | 32950 | 252 |
| 505 | 20231116 | 110200 | 4355078300 | 33000 | 33000 | 33000 | 32950 | 1182 |
| 506 | 20231116 | 110100 | 4316104500 | 33050 | 33050 | 33050 | 33000 | 454 |
| 507 | 20231116 | 110000 | 4301105550 | 33050 | 33100 | 33100 | 33050 | 384 |
| 508 | 20231116 | 105900 | 4288414000 | 33100 | 33000 | 33100 | 33000 | 618 |
| 509 | 20231116 | 105800 | 4267970150 | 33000 | 32950 | 33000 | 32950 | 748 |
| 510 | 20231116 | 105700 | 4243297750 | 32950 | 32900 | 32950 | 32900 | 809 |
| 511 | 20231116 | 105600 | 4216649450 | 32950 | 33000 | 33000 | 32900 | 729 |
| 512 | 20231116 | 105500 | 4192628850 | 33000 | 32950 | 33000 | 32950 | 351 |
| 513 | 20231116 | 105400 | 4181063350 | 32950 | 32950 | 32950 | 32900 | 317 |
| 514 | 20231116 | 105300 | 4170621150 | 32950 | 32950 | 32950 | 32900 | 456 |
| 515 | 20231116 | 105200 | 4155609950 | 32950 | 32950 | 32950 | 32900 | 554 |
| 516 | 20231116 | 105100 | 4137376150 | 32950 | 33000 | 33000 | 32950 | 969 |
| 517 | 20231116 | 105000 | 4105447500 | 33050 | 33000 | 33100 | 32950 | 498 |
| 518 | 20231116 | 104900 | 4089006650 | 33000 | 32950 | 33000 | 32950 | 41 |
| 519 | 20231116 | 104800 | 4087653700 | 32950 | 33100 | 33100 | 32950 | 1137 |
| 520 | 20231116 | 104700 | 4050078850 | 33100 | 33100 | 33100 | 32950 | 876 |
| 521 | 20231116 | 104600 | 4021087450 | 33000 | 32950 | 33000 | 32900 | 2942 |
| 522 | 20231116 | 104500 | 3924057900 | 32900 | 32850 | 32950 | 32850 | 2325 |
| 523 | 20231116 | 104400 | 3847541500 | 32850 | 32900 | 32900 | 32850 | 948 |
| 524 | 20231116 | 104300 | 3816385500 | 32900 | 32900 | 32950 | 32900 | 1845 |
| 525 | 20231116 | 104200 | 3755682400 | 32950 | 32950 | 32950 | 32900 | 574 |
| 526 | 20231116 | 104100 | 3736778150 | 32950 | 32950 | 32950 | 32900 | 1177 |
| 527 | 20231116 | 104000 | 3698007100 | 32950 | 32950 | 32950 | 32950 | 446 |
| 528 | 20231116 | 103900 | 3683311400 | 32950 | 32950 | 32950 | 32900 | 259 |
| 529 | 20231116 | 103800 | 3674781350 | 32950 | 32850 | 32950 | 32850 | 862 |
| 530 | 20231116 | 103700 | 3646427000 | 32850 | 32950 | 32950 | 32850 | 2349 |
| 531 | 20231116 | 103600 | 3569159600 | 32900 | 32950 | 32950 | 32900 | 695 |
| 532 | 20231116 | 103500 | 3546275300 | 32950 | 33050 | 33050 | 32950 | 1915 |
| 533 | 20231116 | 103400 | 3483121850 | 33100 | 33200 | 33200 | 33000 | 951 |
| 534 | 20231116 | 103300 | 3451656750 | 33150 | 33100 | 33150 | 33000 | 1816 |
| 535 | 20231116 | 103200 | 3391572100 | 33050 | 33000 | 33100 | 33000 | 570 |
| 536 | 20231116 | 103100 | 3372740000 | 33000 | 32950 | 33000 | 32950 | 615 |
| 537 | 20231116 | 103000 | 3352467350 | 32950 | 33000 | 33000 | 32950 | 975 |
| 538 | 20231116 | 102900 | 3320307900 | 33000 | 33050 | 33050 | 33000 | 1201 |
| 539 | 20231116 | 102800 | 3280664750 | 33050 | 33050 | 33050 | 33000 | 1708 |
| 540 | 20231116 | 102700 | 3224252050 | 33050 | 33050 | 33150 | 33050 | 1339 |
| 541 | 20231116 | 102600 | 3179976850 | 33050 | 33250 | 33250 | 33000 | 2215 |
| 542 | 20231116 | 102500 | 3106699800 | 33100 | 33300 | 33300 | 33000 | 4143 |
| 543 | 20231116 | 102400 | 2968952350 | 33300 | 33250 | 33350 | 33200 | 8591 |
| 544 | 20231116 | 102300 | 2682797650 | 33250 | 33150 | 33250 | 33150 | 3886 |
| 545 | 20231116 | 102200 | 2553711500 | 33150 | 33100 | 33150 | 33050 | 1561 |
| 546 | 20231116 | 102100 | 2502020100 | 33050 | 32950 | 33100 | 32900 | 2159 |
| 547 | 20231116 | 102000 | 2430688500 | 32950 | 32950 | 33050 | 32900 | 2342 |
| 548 | 20231116 | 101900 | 2353464250 | 32950 | 32950 | 33000 | 32900 | 678 |
| 549 | 20231116 | 101800 | 2331104450 | 32950 | 32850 | 33000 | 32850 | 1366 |
| 550 | 20231116 | 101700 | 2286127750 | 32850 | 32900 | 32900 | 32850 | 477 |
| 551 | 20231116 | 101600 | 2270440250 | 32950 | 32900 | 32950 | 32850 | 1983 |
| 552 | 20231116 | 101500 | 2205210550 | 32800 | 32750 | 32900 | 32600 | 1789 |
| 553 | 20231116 | 101400 | 2146567550 | 32700 | 32800 | 32800 | 32700 | 2516 |
| 554 | 20231116 | 101300 | 2064193000 | 32800 | 32850 | 32900 | 32750 | 3156 |
| 555 | 20231116 | 101200 | 1960639300 | 32900 | 32950 | 32950 | 32850 | 867 |
| 556 | 20231116 | 101100 | 1932136000 | 32950 | 32950 | 32950 | 32850 | 1508 |
| 557 | 20231116 | 101000 | 1882521450 | 32950 | 32950 | 32950 | 32800 | 4971 |
| 558 | 20231116 | 100900 | 1719238100 | 33000 | 32950 | 33050 | 32900 | 853 |
| 559 | 20231116 | 100800 | 1691125900 | 32950 | 33050 | 33200 | 32950 | 3526 |
| 560 | 20231116 | 100700 | 1574503500 | 33050 | 33050 | 33250 | 32800 | 6809 |
| 561 | 20231116 | 100600 | 1349590950 | 33000 | 32800 | 33050 | 32800 | 4791 |
| 562 | 20231116 | 100500 | 1191815700 | 32800 | 32900 | 32900 | 32750 | 2838 |
| 563 | 20231116 | 100400 | 1098734700 | 32900 | 32900 | 33000 | 32800 | 5115 |
| 564 | 20231116 | 100300 | 930293300 | 32900 | 33000 | 33100 | 32900 | 3365 |
| 565 | 20231116 | 100200 | 819323850 | 32850 | 32400 | 32900 | 32350 | 4894 |
| 566 | 20231116 | 100100 | 659753050 | 32350 | 32600 | 32600 | 32300 | 9495 |
| 567 | 20231116 | 100000 | 352103650 | 32600 | 32600 | 32900 | 32550 | 10559 |