28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 9607 |
| 3 | 20231116 | 185000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20231116 | 184900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20231116 | 184800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20231116 | 184700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20231116 | 184600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20231116 | 184500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20231116 | 184400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20231116 | 184300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20231116 | 184200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20231116 | 184100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20231116 | 184000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20231116 | 183900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20231116 | 183800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20231116 | 183700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20231116 | 183600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20231116 | 183500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20231116 | 183400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20231116 | 183300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20231116 | 183200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20231116 | 183100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20231116 | 183000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20231116 | 182900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20231116 | 182800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20231116 | 182700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20231116 | 182600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20231116 | 182500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20231116 | 182400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20231116 | 182300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20231116 | 182200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20231116 | 182100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 9607 |
| 33 | 20231116 | 182000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20231116 | 181900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20231116 | 181800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20231116 | 181700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20231116 | 181600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20231116 | 181500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20231116 | 181400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20231116 | 181300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20231116 | 181200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20231116 | 181100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20231116 | 181000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20231116 | 180900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20231116 | 180800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20231116 | 180700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20231116 | 180600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20231116 | 180500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20231116 | 180400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20231116 | 180300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20231116 | 180200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20231116 | 180100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20231116 | 180000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20231116 | 175900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20231116 | 175800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20231116 | 175700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20231116 | 175600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20231116 | 175500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20231116 | 175400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20231116 | 175300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20231116 | 175200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20231116 | 175100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 9607 |
| 63 | 20231116 | 175000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20231116 | 174900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20231116 | 174800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20231116 | 174700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20231116 | 174600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20231116 | 174500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20231116 | 174400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20231116 | 174300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20231116 | 174200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20231116 | 174100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20231116 | 174000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20231116 | 173900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20231116 | 173800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20231116 | 173700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20231116 | 173600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20231116 | 173500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20231116 | 173400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20231116 | 173300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20231116 | 173200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20231116 | 173100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20231116 | 173000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20231116 | 172900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20231116 | 172800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20231116 | 172700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20231116 | 172600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20231116 | 172500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20231116 | 172400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20231116 | 172300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20231116 | 172200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20231116 | 172100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 9607 |
| 93 | 20231116 | 172000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20231116 | 171900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20231116 | 171800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20231116 | 171700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20231116 | 171600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20231116 | 171500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20231116 | 171400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20231116 | 171300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20231116 | 171200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20231116 | 171100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20231116 | 171000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20231116 | 170900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20231116 | 170800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20231116 | 170700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20231116 | 170600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20231116 | 170500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20231116 | 170400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20231116 | 170300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20231116 | 170200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20231116 | 170100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20231116 | 170000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20231116 | 165900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20231116 | 165800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20231116 | 165700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20231116 | 165600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20231116 | 165500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20231116 | 165400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20231116 | 165300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20231116 | 165200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20231116 | 165100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 9607 |
| 123 | 20231116 | 165000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20231116 | 164900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20231116 | 164800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20231116 | 164700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20231116 | 164600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20231116 | 164500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20231116 | 164400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20231116 | 164300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20231116 | 164200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20231116 | 164100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20231116 | 164000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20231116 | 163900 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20231116 | 163800 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20231116 | 163700 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20231116 | 163600 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20231116 | 163500 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20231116 | 163400 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20231116 | 163300 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20231116 | 163200 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20231116 | 163100 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20231116 | 163000 | 8977148850 | 25000 | 25000 | 25000 | 25000 | 9607 |
| 144 | 20231116 | 162900 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20231116 | 162800 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20231116 | 162700 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20231116 | 162600 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20231116 | 162500 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20231116 | 162400 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20231116 | 162300 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20231116 | 162200 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20231116 | 162100 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 153 | 20231116 | 162000 | 8736973850 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20231116 | 161900 | 8736973850 | 25050 | 25000 | 25050 | 25000 | 578 |
| 155 | 20231116 | 161800 | 8722522000 | 25000 | 25050 | 25050 | 25000 | 546 |
| 156 | 20231116 | 161700 | 8708853800 | 25050 | 25050 | 25050 | 25000 | 366 |
| 157 | 20231116 | 161600 | 8699688800 | 25050 | 25050 | 25050 | 25000 | 1205 |
| 158 | 20231116 | 161500 | 8669513350 | 25050 | 25050 | 25050 | 25000 | 310 |
| 159 | 20231116 | 161400 | 8661751100 | 25000 | 25050 | 25050 | 25000 | 1304 |
| 160 | 20231116 | 161300 | 8629085950 | 25050 | 25050 | 25100 | 25050 | 648 |
| 161 | 20231116 | 161200 | 8612853100 | 25050 | 25050 | 25050 | 25050 | 1184 |
| 162 | 20231116 | 161100 | 8583193900 | 25050 | 25100 | 25100 | 25050 | 529 |
| 163 | 20231116 | 161000 | 8569932400 | 25050 | 25100 | 25100 | 25050 | 179 |
| 164 | 20231116 | 160900 | 8565447250 | 25050 | 25100 | 25100 | 25050 | 421 |
| 165 | 20231116 | 160800 | 8554901000 | 25100 | 25100 | 25100 | 25100 | 328 |
| 166 | 20231116 | 160700 | 8546668200 | 25100 | 25100 | 25100 | 25050 | 494 |
| 167 | 20231116 | 160600 | 8534292250 | 25050 | 25050 | 25100 | 25050 | 483 |
| 168 | 20231116 | 160500 | 8522189650 | 25100 | 25100 | 25100 | 25050 | 201 |
| 169 | 20231116 | 160400 | 8517151300 | 25100 | 25100 | 25100 | 25050 | 50 |
| 170 | 20231116 | 160300 | 8515896700 | 25100 | 25100 | 25100 | 25050 | 512 |
| 171 | 20231116 | 160200 | 8503060950 | 25050 | 25050 | 25050 | 25050 | 987 |
| 172 | 20231116 | 160100 | 8478336600 | 25050 | 25050 | 25050 | 25000 | 806 |
| 173 | 20231116 | 160000 | 8458156300 | 25050 | 25050 | 25100 | 25050 | 336 |
| 174 | 20231116 | 155900 | 8449739350 | 25050 | 25100 | 25100 | 25050 | 432 |
| 175 | 20231116 | 155800 | 8438917250 | 25100 | 25100 | 25100 | 25050 | 33 |
| 176 | 20231116 | 155700 | 8438089000 | 25100 | 25050 | 25100 | 25000 | 1179 |
| 177 | 20231116 | 155600 | 8408554350 | 25100 | 25050 | 25100 | 25050 | 281 |
| 178 | 20231116 | 155500 | 8401515100 | 25050 | 25100 | 25100 | 25000 | 1009 |
| 179 | 20231116 | 155400 | 8376245150 | 25050 | 25050 | 25050 | 25050 | 2432 |
| 180 | 20231116 | 155300 | 8315323550 | 25050 | 25050 | 25050 | 25050 | 490 |
| 181 | 20231116 | 155200 | 8303049050 | 25050 | 25050 | 25100 | 25050 | 375 |
| 182 | 20231116 | 155100 | 8293655050 | 25050 | 25100 | 25100 | 25050 | 1132 |
| 183 | 20231116 | 155000 | 8265241950 | 25150 | 25150 | 25150 | 25100 | 130 |
| 184 | 20231116 | 154900 | 8261978800 | 25100 | 25150 | 25150 | 25100 | 539 |
| 185 | 20231116 | 154800 | 8248447950 | 25100 | 25100 | 25150 | 25100 | 127 |
| 186 | 20231116 | 154700 | 8245258650 | 25150 | 25100 | 25150 | 25100 | 389 |
| 187 | 20231116 | 154600 | 8235486800 | 25150 | 25100 | 25150 | 25100 | 2112 |
| 188 | 20231116 | 154500 | 8182474350 | 25050 | 25050 | 25100 | 25050 | 342 |
| 189 | 20231116 | 154400 | 8173907050 | 25100 | 25050 | 25100 | 25050 | 439 |
| 190 | 20231116 | 154300 | 8162904250 | 25050 | 25100 | 25100 | 25050 | 629 |
| 191 | 20231116 | 154200 | 8147147700 | 25050 | 25050 | 25100 | 25050 | 73 |
| 192 | 20231116 | 154100 | 8145318500 | 25050 | 25050 | 25100 | 25050 | 71 |
| 193 | 20231116 | 154000 | 8143539900 | 25050 | 25100 | 25100 | 25050 | 281 |
| 194 | 20231116 | 153900 | 8136500550 | 25100 | 25150 | 25150 | 25100 | 383 |
| 195 | 20231116 | 153800 | 8126887000 | 25150 | 25150 | 25150 | 25100 | 179 |
| 196 | 20231116 | 153700 | 8122385900 | 25150 | 25150 | 25150 | 25100 | 108 |
| 197 | 20231116 | 153600 | 8119674500 | 25100 | 25100 | 25100 | 25100 | 376 |
| 198 | 20231116 | 153500 | 8110236900 | 25100 | 25150 | 25150 | 25100 | 507 |
| 199 | 20231116 | 153400 | 8097511150 | 25150 | 25100 | 25150 | 25100 | 188 |
| 200 | 20231116 | 153300 | 8092786800 | 25100 | 25100 | 25150 | 25100 | 161 |
| 201 | 20231116 | 153200 | 8088745650 | 25100 | 25100 | 25100 | 25100 | 641 |
| 202 | 20231116 | 153100 | 8072656550 | 25150 | 25150 | 25150 | 25100 | 427 |
| 203 | 20231116 | 153000 | 8061936250 | 25100 | 25150 | 25150 | 25100 | 1137 |
| 204 | 20231116 | 152900 | 8033394950 | 25150 | 25150 | 25150 | 25100 | 362 |
| 205 | 20231116 | 152800 | 8024292900 | 25150 | 25150 | 25150 | 25100 | 276 |
| 206 | 20231116 | 152700 | 8017351550 | 25100 | 25150 | 25150 | 25100 | 66 |
| 207 | 20231116 | 152600 | 8015693450 | 25100 | 25100 | 25150 | 25100 | 1055 |
| 208 | 20231116 | 152500 | 7989211300 | 25100 | 25100 | 25150 | 25100 | 268 |
| 209 | 20231116 | 152400 | 7982483500 | 25150 | 25100 | 25150 | 25100 | 1217 |
| 210 | 20231116 | 152300 | 7951878650 | 25100 | 25100 | 25150 | 25100 | 489 |
| 211 | 20231116 | 152200 | 7939599100 | 25100 | 25100 | 25100 | 25100 | 348 |
| 212 | 20231116 | 152100 | 7930864300 | 25100 | 25100 | 25100 | 25050 | 307 |
| 213 | 20231116 | 152000 | 7923165950 | 25050 | 25100 | 25100 | 25050 | 538 |
| 214 | 20231116 | 151900 | 7909672650 | 25100 | 25050 | 25100 | 25050 | 1579 |
| 215 | 20231116 | 151800 | 7870047100 | 25100 | 25100 | 25100 | 25050 | 611 |
| 216 | 20231116 | 151700 | 7854716050 | 25100 | 25050 | 25100 | 25050 | 313 |
| 217 | 20231116 | 151600 | 7846873550 | 25050 | 25050 | 25100 | 25050 | 699 |
| 218 | 20231116 | 151500 | 7829362600 | 25050 | 25050 | 25100 | 25050 | 107 |
| 219 | 20231116 | 151400 | 7826682200 | 25050 | 25050 | 25050 | 25000 | 760 |
| 220 | 20231116 | 151300 | 7807646450 | 25050 | 25100 | 25100 | 25050 | 293 |
| 221 | 20231116 | 151200 | 7800306600 | 25100 | 25050 | 25100 | 25050 | 145 |
| 222 | 20231116 | 151100 | 7796673450 | 25050 | 25050 | 25050 | 25000 | 979 |
| 223 | 20231116 | 151000 | 7772149550 | 25050 | 25050 | 25050 | 25000 | 774 |
| 224 | 20231116 | 150900 | 7752765850 | 25000 | 25050 | 25050 | 25000 | 547 |
| 225 | 20231116 | 150800 | 7739069550 | 25050 | 25050 | 25050 | 25050 | 3645 |
| 226 | 20231116 | 150700 | 7647762300 | 25050 | 25050 | 25100 | 25050 | 1261 |
| 227 | 20231116 | 150600 | 7616167500 | 25100 | 25050 | 25100 | 25050 | 508 |
| 228 | 20231116 | 150500 | 7603440550 | 25050 | 25050 | 25100 | 25050 | 1329 |
| 229 | 20231116 | 150400 | 7570148450 | 25050 | 25100 | 25100 | 25050 | 72 |
| 230 | 20231116 | 150300 | 7568343900 | 25100 | 25050 | 25100 | 25050 | 732 |
| 231 | 20231116 | 150200 | 7550007150 | 25050 | 25050 | 25100 | 25050 | 176 |
| 232 | 20231116 | 150100 | 7545597700 | 25050 | 25050 | 25100 | 25050 | 191 |
| 233 | 20231116 | 150000 | 7540809750 | 25100 | 25100 | 25100 | 25050 | 152 |
| 234 | 20231116 | 145900 | 7536994750 | 25100 | 25100 | 25100 | 25050 | 124 |
| 235 | 20231116 | 145800 | 7533883850 | 25100 | 25050 | 25100 | 25050 | 1761 |
| 236 | 20231116 | 145700 | 7489770250 | 25100 | 25050 | 25100 | 25050 | 216 |
| 237 | 20231116 | 145600 | 7484359150 | 25100 | 25100 | 25100 | 25050 | 300 |
| 238 | 20231116 | 145500 | 7476831500 | 25100 | 25100 | 25150 | 25100 | 550 |
| 239 | 20231116 | 145400 | 7463021300 | 25150 | 25100 | 25150 | 25050 | 423 |
| 240 | 20231116 | 145300 | 7452404250 | 25100 | 25100 | 25100 | 25050 | 224 |
| 241 | 20231116 | 145200 | 7446782850 | 25100 | 25100 | 25100 | 25050 | 344 |
| 242 | 20231116 | 145100 | 7438148500 | 25100 | 25100 | 25100 | 25100 | 248 |
| 243 | 20231116 | 145000 | 7431923700 | 25100 | 25100 | 25100 | 25100 | 682 |
| 244 | 20231116 | 144900 | 7414805500 | 25150 | 25100 | 25150 | 25100 | 807 |
| 245 | 20231116 | 144800 | 7394549100 | 25100 | 25150 | 25150 | 25100 | 206 |
| 246 | 20231116 | 144700 | 7389377550 | 25150 | 25150 | 25150 | 25100 | 63 |
| 247 | 20231116 | 144600 | 7387795650 | 25150 | 25100 | 25150 | 25100 | 388 |
| 248 | 20231116 | 144500 | 7378050750 | 25150 | 25150 | 25150 | 25050 | 7277 |
| 249 | 20231116 | 144400 | 7195541150 | 25150 | 25100 | 25150 | 25100 | 95 |
| 250 | 20231116 | 144300 | 7193153300 | 25100 | 25150 | 25150 | 25100 | 105 |
| 251 | 20231116 | 144200 | 7190513300 | 25150 | 25150 | 25200 | 25100 | 1000 |
| 252 | 20231116 | 144100 | 7165387150 | 25150 | 25200 | 25200 | 25150 | 877 |
| 253 | 20231116 | 144000 | 7143328150 | 25150 | 25150 | 25200 | 25150 | 383 |
| 254 | 20231116 | 143900 | 7133691450 | 25150 | 25150 | 25200 | 25150 | 1326 |
| 255 | 20231116 | 143800 | 7100342050 | 25150 | 25150 | 25150 | 25100 | 732 |
| 256 | 20231116 | 143700 | 7081936500 | 25150 | 25150 | 25150 | 25150 | 31 |
| 257 | 20231116 | 143600 | 7081156850 | 25100 | 25150 | 25150 | 25100 | 212 |
| 258 | 20231116 | 143500 | 7075834500 | 25100 | 25150 | 25150 | 25100 | 820 |
| 259 | 20231116 | 143400 | 7055212450 | 25150 | 25150 | 25150 | 25150 | 652 |
| 260 | 20231116 | 143300 | 7038814650 | 25100 | 25100 | 25150 | 25100 | 345 |
| 261 | 20231116 | 143200 | 7030154650 | 25150 | 25100 | 25150 | 25100 | 80 |
| 262 | 20231116 | 143100 | 7028146400 | 25150 | 25100 | 25150 | 25100 | 75 |
| 263 | 20231116 | 143000 | 7026263850 | 25100 | 25150 | 25150 | 25100 | 2 |
| 264 | 20231116 | 142900 | 7026213600 | 25100 | 25100 | 25100 | 25100 | 80 |
| 265 | 20231116 | 142800 | 7024205600 | 25100 | 25100 | 25100 | 25100 | 20 |
| 266 | 20231116 | 142700 | 7023703600 | 25150 | 25150 | 25150 | 25100 | 238 |
| 267 | 20231116 | 142600 | 7017725900 | 25150 | 25150 | 25150 | 25100 | 50 |
| 268 | 20231116 | 142500 | 7016470650 | 25100 | 25150 | 25150 | 25100 | 376 |
| 269 | 20231116 | 142400 | 7007032500 | 25100 | 25150 | 25150 | 25100 | 612 |
| 270 | 20231116 | 142300 | 6991653350 | 25150 | 25100 | 25150 | 25100 | 214 |
| 271 | 20231116 | 142200 | 6986274250 | 25100 | 25150 | 25150 | 25100 | 199 |
| 272 | 20231116 | 142100 | 6981270800 | 25150 | 25100 | 25150 | 25100 | 166 |
| 273 | 20231116 | 142000 | 6977103600 | 25100 | 25100 | 25150 | 25100 | 701 |
| 274 | 20231116 | 141900 | 6959502950 | 25150 | 25100 | 25150 | 25100 | 208 |
| 275 | 20231116 | 141800 | 6954278850 | 25150 | 25100 | 25150 | 25100 | 81 |
| 276 | 20231116 | 141700 | 6952244400 | 25150 | 25150 | 25150 | 25100 | 463 |
| 277 | 20231116 | 141600 | 6940619550 | 25150 | 25150 | 25150 | 25100 | 316 |
| 278 | 20231116 | 141500 | 6932672650 | 25150 | 25150 | 25150 | 25100 | 294 |
| 279 | 20231116 | 141400 | 6925280550 | 25150 | 25150 | 25150 | 25100 | 300 |
| 280 | 20231116 | 141300 | 6917735600 | 25150 | 25100 | 25150 | 25100 | 471 |
| 281 | 20231116 | 141200 | 6905905500 | 25150 | 25150 | 25150 | 25100 | 325 |
| 282 | 20231116 | 141100 | 6897746750 | 25150 | 25100 | 25150 | 25100 | 158 |
| 283 | 20231116 | 141000 | 6893780900 | 25100 | 25100 | 25100 | 25050 | 400 |
| 284 | 20231116 | 140900 | 6883742450 | 25100 | 25100 | 25100 | 25050 | 582 |
| 285 | 20231116 | 140800 | 6869134750 | 25100 | 25150 | 25150 | 25100 | 529 |
| 286 | 20231116 | 140700 | 6855856550 | 25100 | 25100 | 25150 | 25100 | 770 |
| 287 | 20231116 | 140600 | 6836529500 | 25100 | 25100 | 25100 | 25100 | 1593 |
| 288 | 20231116 | 140500 | 6796545200 | 25100 | 25100 | 25100 | 25050 | 451 |
| 289 | 20231116 | 140400 | 6785245400 | 25100 | 25100 | 25100 | 25100 | 79 |
| 290 | 20231116 | 140300 | 6783262500 | 25100 | 25150 | 25150 | 25100 | 2397 |
| 291 | 20231116 | 140200 | 6723042950 | 25150 | 25150 | 25150 | 25100 | 1047 |
| 292 | 20231116 | 140100 | 6696711350 | 25150 | 25150 | 25150 | 25150 | 205 |
| 293 | 20231116 | 140000 | 6691555600 | 25150 | 25150 | 25200 | 25100 | 2676 |
| 294 | 20231116 | 135900 | 6624276550 | 25200 | 25200 | 25200 | 25200 | 305 |
| 295 | 20231116 | 135800 | 6616590550 | 25200 | 25150 | 25200 | 25150 | 540 |
| 296 | 20231116 | 135700 | 6603009500 | 25150 | 25100 | 25150 | 25100 | 243 |
| 297 | 20231116 | 135600 | 6596901700 | 25100 | 25100 | 25150 | 25100 | 250 |
| 298 | 20231116 | 135500 | 6590622350 | 25150 | 25100 | 25150 | 25100 | 273 |
| 299 | 20231116 | 135400 | 6583768950 | 25150 | 25150 | 25150 | 25150 | 2 |
| 300 | 20231116 | 135300 | 6583718650 | 25100 | 25100 | 25150 | 25100 | 611 |
| 301 | 20231116 | 135200 | 6568382400 | 25150 | 25150 | 25150 | 25150 | 226 |
| 302 | 20231116 | 135100 | 6562698500 | 25150 | 25050 | 25150 | 25050 | 585 |
| 303 | 20231116 | 135000 | 6548035700 | 25100 | 25100 | 25150 | 25050 | 586 |
| 304 | 20231116 | 134900 | 6533327900 | 25100 | 25100 | 25100 | 25050 | 282 |
| 305 | 20231116 | 134800 | 6526250000 | 25100 | 25100 | 25100 | 25050 | 1371 |
| 306 | 20231116 | 134700 | 6491839400 | 25100 | 25100 | 25100 | 25050 | 162 |
| 307 | 20231116 | 134600 | 6487773800 | 25100 | 25100 | 25100 | 25050 | 162 |
| 308 | 20231116 | 134500 | 6483711250 | 25050 | 25100 | 25100 | 25050 | 1420 |
| 309 | 20231116 | 134400 | 6448140050 | 25050 | 25100 | 25100 | 25050 | 118 |
| 310 | 20231116 | 134300 | 6445181900 | 25050 | 25100 | 25100 | 25050 | 1845 |
| 311 | 20231116 | 134200 | 6398953050 | 25050 | 25100 | 25100 | 25050 | 3168 |
| 312 | 20231116 | 134100 | 6319593950 | 25100 | 25100 | 25150 | 25100 | 4215 |
| 313 | 20231116 | 134000 | 6213794800 | 25100 | 25100 | 25150 | 25100 | 155 |
| 314 | 20231116 | 133900 | 6209904250 | 25100 | 25150 | 25150 | 25100 | 153 |
| 315 | 20231116 | 133800 | 6206057800 | 25150 | 25100 | 25150 | 25100 | 300 |
| 316 | 20231116 | 133700 | 6198515450 | 25100 | 25100 | 25150 | 25100 | 460 |
| 317 | 20231116 | 133600 | 6186968700 | 25100 | 25100 | 25100 | 25100 | 1470 |
| 318 | 20231116 | 133500 | 6150071700 | 25100 | 25150 | 25200 | 25100 | 781 |
| 319 | 20231116 | 133400 | 6130454400 | 25150 | 25150 | 25150 | 25150 | 3164 |
| 320 | 20231116 | 133300 | 6050879800 | 25200 | 25200 | 25200 | 25200 | 139 |
| 321 | 20231116 | 133200 | 6047377000 | 25200 | 25150 | 25200 | 25150 | 605 |
| 322 | 20231116 | 133100 | 6032159950 | 25150 | 25250 | 25250 | 25150 | 841 |
| 323 | 20231116 | 133000 | 6010980450 | 25250 | 25250 | 25250 | 25250 | 25 |
| 324 | 20231116 | 132900 | 6010349200 | 25250 | 25200 | 25300 | 25200 | 503 |
| 325 | 20231116 | 132800 | 5997653900 | 25250 | 25200 | 25250 | 25200 | 152 |
| 326 | 20231116 | 132700 | 5993822850 | 25200 | 25200 | 25200 | 25150 | 775 |
| 327 | 20231116 | 132600 | 5974293800 | 25200 | 25200 | 25200 | 25200 | 24 |
| 328 | 20231116 | 132500 | 5973689000 | 25200 | 25200 | 25200 | 25150 | 858 |
| 329 | 20231116 | 132400 | 5952099900 | 25200 | 25150 | 25200 | 25150 | 3 |
| 330 | 20231116 | 132300 | 5952024350 | 25150 | 25150 | 25150 | 25150 | 480 |
| 331 | 20231116 | 132200 | 5939952350 | 25150 | 25200 | 25200 | 25150 | 343 |
| 332 | 20231116 | 132100 | 5931324300 | 25150 | 25200 | 25200 | 25150 | 359 |
| 333 | 20231116 | 132000 | 5922295250 | 25200 | 25150 | 25200 | 25150 | 558 |
| 334 | 20231116 | 131900 | 5908260800 | 25150 | 25150 | 25150 | 25150 | 185 |
| 335 | 20231116 | 131800 | 5903608050 | 25150 | 25200 | 25200 | 25150 | 90 |
| 336 | 20231116 | 131700 | 5901342450 | 25150 | 25150 | 25200 | 25150 | 133 |
| 337 | 20231116 | 131600 | 5897996750 | 25150 | 25200 | 25200 | 25150 | 214 |
| 338 | 20231116 | 131500 | 5892614200 | 25150 | 25200 | 25200 | 25150 | 323 |
| 339 | 20231116 | 131400 | 5884490600 | 25200 | 25250 | 25250 | 25200 | 238 |
| 340 | 20231116 | 131300 | 5878492950 | 25150 | 25150 | 25200 | 25150 | 392 |
| 341 | 20231116 | 131200 | 5868623650 | 25150 | 25200 | 25200 | 25150 | 629 |
| 342 | 20231116 | 131100 | 5852802350 | 25200 | 25200 | 25200 | 25150 | 361 |
| 343 | 20231116 | 131000 | 5843710650 | 25200 | 25200 | 25200 | 25200 | 31 |
| 344 | 20231116 | 130900 | 5842929450 | 25200 | 25200 | 25200 | 25150 | 195 |
| 345 | 20231116 | 130800 | 5838021550 | 25200 | 25200 | 25200 | 25200 | 65 |
| 346 | 20231116 | 130700 | 5836383550 | 25200 | 25150 | 25200 | 25150 | 160 |
| 347 | 20231116 | 130600 | 5832359050 | 25100 | 25100 | 25100 | 25100 | 0 |
| 348 | 20231116 | 130500 | 5832359050 | 25100 | 25200 | 25200 | 25100 | 1113 |
| 349 | 20231116 | 130400 | 5804376050 | 25200 | 25150 | 25200 | 25150 | 128 |
| 350 | 20231116 | 130300 | 5801153600 | 25150 | 25150 | 25150 | 25150 | 30 |
| 351 | 20231116 | 130200 | 5800399100 | 25150 | 25150 | 25200 | 25150 | 297 |
| 352 | 20231116 | 130100 | 5792929400 | 25150 | 25200 | 25200 | 25150 | 1989 |
| 353 | 20231116 | 130000 | 5742895250 | 25200 | 25250 | 25250 | 25200 | 1143 |
| 354 | 20231116 | 125900 | 5714091600 | 25200 | 25250 | 25250 | 25200 | 13 |
| 355 | 20231116 | 125800 | 5713763500 | 25200 | 25250 | 25250 | 25200 | 151 |
| 356 | 20231116 | 125700 | 5709957000 | 25250 | 25200 | 25250 | 25200 | 151 |
| 357 | 20231116 | 125600 | 5706148850 | 25200 | 25200 | 25200 | 25150 | 792 |
| 358 | 20231116 | 125500 | 5686205450 | 25200 | 25200 | 25200 | 25200 | 88 |
| 359 | 20231116 | 125400 | 5683987850 | 25200 | 25200 | 25200 | 25200 | 222 |
| 360 | 20231116 | 125300 | 5678393450 | 25150 | 25200 | 25200 | 25150 | 90 |
| 361 | 20231116 | 125200 | 5676125950 | 25200 | 25200 | 25200 | 25200 | 117 |
| 362 | 20231116 | 125100 | 5673177550 | 25150 | 25200 | 25200 | 25150 | 210 |
| 363 | 20231116 | 125000 | 5667893650 | 25150 | 25150 | 25150 | 25100 | 485 |
| 364 | 20231116 | 124900 | 5655696500 | 25150 | 25200 | 25200 | 25150 | 3809 |
| 365 | 20231116 | 124800 | 5559898300 | 25200 | 25200 | 25200 | 25150 | 2713 |
| 366 | 20231116 | 124700 | 5491544850 | 25250 | 25250 | 25250 | 25200 | 71 |
| 367 | 20231116 | 124600 | 5489754950 | 25250 | 25250 | 25250 | 25200 | 97 |
| 368 | 20231116 | 124500 | 5487306950 | 25250 | 25200 | 25250 | 25200 | 985 |
| 369 | 20231116 | 124400 | 5462477200 | 25250 | 25250 | 25250 | 25200 | 146 |
| 370 | 20231116 | 124300 | 5458794700 | 25250 | 25200 | 25250 | 25200 | 220 |
| 371 | 20231116 | 124200 | 5453248250 | 25200 | 25250 | 25250 | 25200 | 813 |
| 372 | 20231116 | 124100 | 5432735000 | 25200 | 25250 | 25250 | 25200 | 448 |
| 373 | 20231116 | 124000 | 5421424500 | 25250 | 25250 | 25250 | 25200 | 817 |
| 374 | 20231116 | 123900 | 5400800250 | 25250 | 25300 | 25300 | 25200 | 5390 |
| 375 | 20231116 | 123800 | 5264632600 | 25300 | 25350 | 25350 | 25300 | 136 |
| 376 | 20231116 | 123700 | 5261190650 | 25350 | 25350 | 25350 | 25350 | 221 |
| 377 | 20231116 | 123600 | 5255588300 | 25300 | 25300 | 25350 | 25300 | 282 |
| 378 | 20231116 | 123500 | 5248440650 | 25350 | 25300 | 25350 | 25300 | 60 |
| 379 | 20231116 | 123400 | 5246922150 | 25350 | 25350 | 25350 | 25300 | 88 |
| 380 | 20231116 | 123300 | 5244693600 | 25350 | 25350 | 25350 | 25300 | 78 |
| 381 | 20231116 | 123200 | 5242716750 | 25300 | 25350 | 25350 | 25300 | 282 |
| 382 | 20231116 | 123100 | 5235575800 | 25350 | 25300 | 25350 | 25300 | 286 |
| 383 | 20231116 | 123000 | 5228339650 | 25300 | 25350 | 25350 | 25300 | 612 |
| 384 | 20231116 | 122900 | 5212839350 | 25350 | 25300 | 25350 | 25300 | 325 |
| 385 | 20231116 | 122800 | 5204603850 | 25300 | 25400 | 25400 | 25300 | 118 |
| 386 | 20231116 | 122700 | 5201608650 | 25350 | 25350 | 25400 | 25300 | 1596 |
| 387 | 20231116 | 122600 | 5161188350 | 25350 | 25400 | 25400 | 25350 | 351 |
| 388 | 20231116 | 122500 | 5152278600 | 25400 | 25300 | 25400 | 25300 | 554 |
| 389 | 20231116 | 122400 | 5138215550 | 25300 | 25300 | 25350 | 25300 | 334 |
| 390 | 20231116 | 122300 | 5129763800 | 25350 | 25300 | 25350 | 25300 | 156 |
| 391 | 20231116 | 122200 | 5125816950 | 25300 | 25350 | 25350 | 25300 | 1188 |
| 392 | 20231116 | 122100 | 5095701250 | 25350 | 25300 | 25350 | 25300 | 551 |
| 393 | 20231116 | 122000 | 5081744650 | 25300 | 25300 | 25350 | 25300 | 48 |
| 394 | 20231116 | 121900 | 5080530000 | 25350 | 25300 | 25350 | 25300 | 259 |
| 395 | 20231116 | 121800 | 5073977250 | 25300 | 25350 | 25350 | 25300 | 1766 |
| 396 | 20231116 | 121700 | 5029237850 | 25350 | 25400 | 25400 | 25350 | 324 |
| 397 | 20231116 | 121600 | 5021023800 | 25400 | 25350 | 25400 | 25300 | 879 |
| 398 | 20231116 | 121500 | 4998746750 | 25300 | 25400 | 25400 | 25300 | 1111 |
| 399 | 20231116 | 121400 | 4970582200 | 25400 | 25400 | 25400 | 25400 | 73 |
| 400 | 20231116 | 121300 | 4968728000 | 25400 | 25400 | 25400 | 25350 | 267 |
| 401 | 20231116 | 121200 | 4961950050 | 25400 | 25400 | 25400 | 25400 | 305 |
| 402 | 20231116 | 121100 | 4954203050 | 25400 | 25400 | 25450 | 25400 | 181 |
| 403 | 20231116 | 121000 | 4949605150 | 25400 | 25450 | 25450 | 25400 | 172 |
| 404 | 20231116 | 120900 | 4945234750 | 25450 | 25400 | 25450 | 25400 | 1844 |
| 405 | 20231116 | 120800 | 4898396100 | 25400 | 25450 | 25450 | 25400 | 694 |
| 406 | 20231116 | 120700 | 4880759300 | 25450 | 25450 | 25450 | 25400 | 282 |
| 407 | 20231116 | 120600 | 4873596150 | 25450 | 25450 | 25450 | 25400 | 111 |
| 408 | 20231116 | 120500 | 4870774650 | 25450 | 25450 | 25450 | 25450 | 26 |
| 409 | 20231116 | 120400 | 4870112950 | 25450 | 25500 | 25500 | 25450 | 486 |
| 410 | 20231116 | 120300 | 4857738900 | 25500 | 25500 | 25500 | 25450 | 987 |
| 411 | 20231116 | 120200 | 4832604750 | 25500 | 25500 | 25500 | 25500 | 58 |
| 412 | 20231116 | 120100 | 4831125750 | 25450 | 25500 | 25500 | 25450 | 105 |
| 413 | 20231116 | 120000 | 4828448450 | 25500 | 25400 | 25500 | 25400 | 454 |
| 414 | 20231116 | 115900 | 4816908700 | 25400 | 25450 | 25450 | 25350 | 451 |
| 415 | 20231116 | 115800 | 4805450650 | 25450 | 25350 | 25450 | 25350 | 388 |
| 416 | 20231116 | 115700 | 4795592550 | 25400 | 25400 | 25400 | 25350 | 185 |
| 417 | 20231116 | 115600 | 4790901300 | 25400 | 25400 | 25400 | 25350 | 129 |
| 418 | 20231116 | 115500 | 4787625050 | 25400 | 25450 | 25500 | 25400 | 1683 |
| 419 | 20231116 | 115400 | 4744828100 | 25500 | 25500 | 25500 | 25500 | 136 |
| 420 | 20231116 | 115300 | 4741360100 | 25500 | 25500 | 25500 | 25500 | 224 |
| 421 | 20231116 | 115200 | 4735648100 | 25500 | 25550 | 25550 | 25500 | 1396 |
| 422 | 20231116 | 115100 | 4700049400 | 25550 | 25550 | 25600 | 25450 | 2644 |
| 423 | 20231116 | 115000 | 4632550500 | 25550 | 25550 | 25600 | 25550 | 769 |
| 424 | 20231116 | 114900 | 4612890200 | 25600 | 25500 | 25600 | 25450 | 4202 |
| 425 | 20231116 | 114800 | 4505614100 | 25500 | 25500 | 25550 | 25500 | 1288 |
| 426 | 20231116 | 114700 | 4472760050 | 25550 | 25500 | 25550 | 25500 | 337 |
| 427 | 20231116 | 114600 | 4464161350 | 25500 | 25450 | 25550 | 25450 | 5430 |
| 428 | 20231116 | 114500 | 4325774750 | 25450 | 25350 | 25450 | 25350 | 1226 |
| 429 | 20231116 | 114400 | 4294638100 | 25400 | 25350 | 25400 | 25350 | 294 |
| 430 | 20231116 | 114300 | 4287174850 | 25300 | 25350 | 25350 | 25300 | 544 |
| 431 | 20231116 | 114200 | 4273393950 | 25350 | 25300 | 25350 | 25300 | 95 |
| 432 | 20231116 | 114100 | 4270989400 | 25350 | 25400 | 25400 | 25350 | 63 |
| 433 | 20231116 | 114000 | 4269392150 | 25350 | 25300 | 25400 | 25300 | 314 |
| 434 | 20231116 | 113900 | 4261447350 | 25300 | 25350 | 25400 | 25300 | 205 |
| 435 | 20231116 | 113800 | 4256249000 | 25350 | 25400 | 25400 | 25300 | 1324 |
| 436 | 20231116 | 113700 | 4222648750 | 25400 | 25450 | 25450 | 25400 | 591 |
| 437 | 20231116 | 113600 | 4207624750 | 25450 | 25450 | 25450 | 25400 | 2312 |
| 438 | 20231116 | 113500 | 4148834450 | 25450 | 25400 | 25450 | 25400 | 1467 |
| 439 | 20231116 | 113400 | 4111500650 | 25400 | 25350 | 25450 | 25350 | 1726 |
| 440 | 20231116 | 113300 | 4067666000 | 25350 | 25350 | 25400 | 25350 | 289 |
| 441 | 20231116 | 113200 | 4060339700 | 25400 | 25350 | 25400 | 25350 | 2348 |
| 442 | 20231116 | 113100 | 4000812850 | 25250 | 25250 | 25350 | 25200 | 1816 |
| 443 | 20231116 | 113000 | 3954930000 | 25250 | 25350 | 25350 | 25250 | 340 |
| 444 | 20231116 | 112900 | 3946341150 | 25350 | 25300 | 25350 | 25300 | 931 |
| 445 | 20231116 | 112800 | 3922786800 | 25350 | 25350 | 25350 | 25300 | 385 |
| 446 | 20231116 | 112700 | 3913027200 | 25350 | 25300 | 25400 | 25300 | 976 |
| 447 | 20231116 | 112600 | 3888282850 | 25350 | 25350 | 25350 | 25350 | 149 |
| 448 | 20231116 | 112500 | 3884505700 | 25350 | 25350 | 25350 | 25350 | 395 |
| 449 | 20231116 | 112400 | 3874492450 | 25350 | 25350 | 25350 | 25350 | 91 |
| 450 | 20231116 | 112300 | 3872185600 | 25350 | 25350 | 25350 | 25350 | 568 |
| 451 | 20231116 | 112200 | 3857786800 | 25400 | 25400 | 25400 | 25350 | 148 |
| 452 | 20231116 | 112100 | 3854031700 | 25400 | 25350 | 25450 | 25350 | 3481 |
| 453 | 20231116 | 112000 | 3765660600 | 25300 | 25250 | 25300 | 25250 | 2605 |
| 454 | 20231116 | 111900 | 3699775450 | 25250 | 25250 | 25300 | 25250 | 2329 |
| 455 | 20231116 | 111800 | 3640966750 | 25250 | 25300 | 25300 | 25250 | 190 |
| 456 | 20231116 | 111700 | 3636164700 | 25300 | 25300 | 25300 | 25250 | 89 |
| 457 | 20231116 | 111600 | 3633915350 | 25300 | 25350 | 25350 | 25250 | 1089 |
| 458 | 20231116 | 111500 | 3606376100 | 25300 | 25350 | 25350 | 25300 | 727 |
| 459 | 20231116 | 111400 | 3587977100 | 25350 | 25300 | 25350 | 25300 | 441 |
| 460 | 20231116 | 111300 | 3576813200 | 25300 | 25250 | 25300 | 25250 | 1203 |
| 461 | 20231116 | 111200 | 3546398600 | 25200 | 25200 | 25200 | 25200 | 413 |
| 462 | 20231116 | 111100 | 3535991000 | 25200 | 25150 | 25250 | 25150 | 1581 |
| 463 | 20231116 | 111000 | 3496147700 | 25150 | 25200 | 25200 | 25150 | 282 |
| 464 | 20231116 | 110900 | 3489055100 | 25200 | 25200 | 25200 | 25200 | 248 |
| 465 | 20231116 | 110800 | 3482805500 | 25200 | 25250 | 25250 | 25200 | 1312 |
| 466 | 20231116 | 110700 | 3449742000 | 25200 | 25200 | 25250 | 25200 | 377 |
| 467 | 20231116 | 110600 | 3440235550 | 25200 | 25250 | 25250 | 25150 | 635 |
| 468 | 20231116 | 110500 | 3424249350 | 25150 | 25150 | 25200 | 25150 | 1696 |
| 469 | 20231116 | 110400 | 3381549700 | 25150 | 25150 | 25200 | 25150 | 187 |
| 470 | 20231116 | 110300 | 3376843300 | 25200 | 25200 | 25200 | 25150 | 270 |
| 471 | 20231116 | 110200 | 3370039700 | 25200 | 25200 | 25250 | 25150 | 1471 |
| 472 | 20231116 | 110100 | 3332971950 | 25300 | 25250 | 25300 | 25250 | 287 |
| 473 | 20231116 | 110000 | 3325725050 | 25250 | 25200 | 25300 | 25200 | 2043 |
| 474 | 20231116 | 105900 | 3274145600 | 25200 | 25250 | 25250 | 25200 | 1281 |
| 475 | 20231116 | 105800 | 3241863750 | 25250 | 25200 | 25250 | 25200 | 370 |
| 476 | 20231116 | 105700 | 3232532800 | 25200 | 25250 | 25250 | 25200 | 1136 |
| 477 | 20231116 | 105600 | 3203868550 | 25300 | 25300 | 25300 | 25250 | 248 |
| 478 | 20231116 | 105500 | 3197600450 | 25300 | 25250 | 25300 | 25250 | 275 |
| 479 | 20231116 | 105400 | 3190656600 | 25250 | 25250 | 25250 | 25200 | 1181 |
| 480 | 20231116 | 105300 | 3160850850 | 25250 | 25300 | 25300 | 25250 | 384 |
| 481 | 20231116 | 105200 | 3151154600 | 25300 | 25250 | 25300 | 25250 | 751 |
| 482 | 20231116 | 105100 | 3132177900 | 25300 | 25300 | 25300 | 25250 | 265 |
| 483 | 20231116 | 105000 | 3125478850 | 25300 | 25250 | 25350 | 25250 | 542 |
| 484 | 20231116 | 104900 | 3111771100 | 25300 | 25300 | 25300 | 25250 | 784 |
| 485 | 20231116 | 104800 | 3091938950 | 25300 | 25400 | 25400 | 25300 | 5154 |
| 486 | 20231116 | 104700 | 2961353050 | 25350 | 25350 | 25400 | 25350 | 169 |
| 487 | 20231116 | 104600 | 2957068850 | 25350 | 25350 | 25400 | 25300 | 538 |
| 488 | 20231116 | 104500 | 2943423550 | 25300 | 25350 | 25400 | 25300 | 274 |
| 489 | 20231116 | 104400 | 2936478000 | 25350 | 25400 | 25400 | 25300 | 548 |
| 490 | 20231116 | 104300 | 2922579200 | 25300 | 25350 | 25400 | 25300 | 963 |
| 491 | 20231116 | 104200 | 2898129150 | 25400 | 25250 | 25400 | 25250 | 913 |
| 492 | 20231116 | 104100 | 2875012900 | 25250 | 25200 | 25250 | 25200 | 747 |
| 493 | 20231116 | 104000 | 2856158200 | 25200 | 25200 | 25200 | 25150 | 806 |
| 494 | 20231116 | 103900 | 2835849300 | 25200 | 25200 | 25250 | 25150 | 1177 |
| 495 | 20231116 | 103800 | 2806184550 | 25200 | 25250 | 25300 | 25200 | 2031 |
| 496 | 20231116 | 103700 | 2754919750 | 25250 | 25300 | 25300 | 25200 | 2758 |
| 497 | 20231116 | 103600 | 2685230350 | 25300 | 25350 | 25350 | 25300 | 594 |
| 498 | 20231116 | 103500 | 2670198550 | 25400 | 25400 | 25400 | 25350 | 696 |
| 499 | 20231116 | 103400 | 2652553450 | 25350 | 25350 | 25400 | 25300 | 1090 |
| 500 | 20231116 | 103300 | 2624961950 | 25350 | 25450 | 25500 | 25300 | 6642 |
| 501 | 20231116 | 103200 | 2456395350 | 25500 | 25450 | 25500 | 25400 | 806 |
| 502 | 20231116 | 103100 | 2435896150 | 25450 | 25500 | 25500 | 25400 | 3567 |
| 503 | 20231116 | 103000 | 2345116350 | 25500 | 25450 | 25550 | 25400 | 2440 |
| 504 | 20231116 | 102900 | 2282997250 | 25450 | 25450 | 25500 | 25450 | 3198 |
| 505 | 20231116 | 102800 | 2201605900 | 25500 | 25600 | 25600 | 25500 | 8168 |
| 506 | 20231116 | 102700 | 1992738800 | 25550 | 25500 | 25550 | 25500 | 2773 |
| 507 | 20231116 | 102600 | 1921955050 | 25500 | 25450 | 25500 | 25450 | 1022 |
| 508 | 20231116 | 102500 | 1895914400 | 25450 | 25400 | 25450 | 25400 | 3829 |
| 509 | 20231116 | 102400 | 1798583500 | 25350 | 25400 | 25400 | 25350 | 2263 |
| 510 | 20231116 | 102300 | 1741211100 | 25400 | 25350 | 25400 | 25300 | 1312 |
| 511 | 20231116 | 102200 | 1707939300 | 25350 | 25300 | 25350 | 25300 | 427 |
| 512 | 20231116 | 102100 | 1697135600 | 25300 | 25300 | 25350 | 25300 | 369 |
| 513 | 20231116 | 102000 | 1687796650 | 25300 | 25350 | 25400 | 25300 | 1769 |
| 514 | 20231116 | 101900 | 1643003200 | 25400 | 25350 | 25400 | 25300 | 1173 |
| 515 | 20231116 | 101800 | 1613240000 | 25300 | 25250 | 25350 | 25200 | 1046 |
| 516 | 20231116 | 101700 | 1586763400 | 25250 | 25200 | 25300 | 25200 | 943 |
| 517 | 20231116 | 101600 | 1562958950 | 25200 | 25250 | 25250 | 25150 | 1155 |
| 518 | 20231116 | 101500 | 1533876900 | 25150 | 25200 | 25200 | 25100 | 3128 |
| 519 | 20231116 | 101400 | 1455141750 | 25200 | 25100 | 25200 | 25100 | 799 |
| 520 | 20231116 | 101300 | 1435074850 | 25100 | 25050 | 25150 | 25050 | 1296 |
| 521 | 20231116 | 101200 | 1402563200 | 25050 | 25050 | 25100 | 25050 | 2038 |
| 522 | 20231116 | 101100 | 1351476800 | 25100 | 25050 | 25100 | 25050 | 2518 |
| 523 | 20231116 | 101000 | 1288390950 | 25100 | 25100 | 25100 | 25050 | 2212 |
| 524 | 20231116 | 100900 | 1232937250 | 25050 | 25300 | 25300 | 25050 | 5049 |
| 525 | 20231116 | 100800 | 1105797100 | 25250 | 25300 | 25400 | 25250 | 1418 |
| 526 | 20231116 | 100700 | 1069939900 | 25350 | 25400 | 25400 | 25300 | 2329 |
| 527 | 20231116 | 100600 | 1010869450 | 25350 | 25300 | 25450 | 25250 | 1508 |
| 528 | 20231116 | 100500 | 972659950 | 25250 | 25250 | 25350 | 25150 | 3173 |
| 529 | 20231116 | 100400 | 892644000 | 25150 | 25050 | 25250 | 25050 | 4288 |
| 530 | 20231116 | 100300 | 785063250 | 25050 | 25050 | 25100 | 25000 | 6169 |
| 531 | 20231116 | 100200 | 630713050 | 25050 | 25150 | 25150 | 25000 | 6023 |
| 532 | 20231116 | 100100 | 479628100 | 25150 | 25300 | 25300 | 25100 | 3738 |
| 533 | 20231116 | 100000 | 385383400 | 25350 | 25550 | 25600 | 25300 | 13041 |