30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 37188 |
| 3 | 20231116 | 184700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231116 | 184600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231116 | 184500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231116 | 184400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231116 | 184300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231116 | 184200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231116 | 184100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231116 | 184000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231116 | 183900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231116 | 183800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231116 | 183700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231116 | 183600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231116 | 183500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231116 | 183400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231116 | 183300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231116 | 183200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231116 | 183100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231116 | 183000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231116 | 182900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231116 | 182800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231116 | 182700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231116 | 182600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231116 | 182500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231116 | 182400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231116 | 182300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231116 | 182200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231116 | 182100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231116 | 182000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231116 | 181900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231116 | 181800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 37188 |
| 33 | 20231116 | 181700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231116 | 181600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231116 | 181500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231116 | 181400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231116 | 181300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231116 | 181200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231116 | 181100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231116 | 181000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231116 | 180900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231116 | 180800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231116 | 180700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231116 | 180600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231116 | 180500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231116 | 180400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231116 | 180300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231116 | 180200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231116 | 180100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231116 | 180000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231116 | 175900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231116 | 175800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231116 | 175700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231116 | 175600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231116 | 175500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231116 | 175400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231116 | 175300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231116 | 175200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231116 | 175100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231116 | 175000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231116 | 174900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231116 | 174800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 37188 |
| 63 | 20231116 | 174700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231116 | 174600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231116 | 174500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231116 | 174400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231116 | 174300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231116 | 174200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231116 | 174100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231116 | 174000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231116 | 173900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231116 | 173800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231116 | 173700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231116 | 173600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231116 | 173500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231116 | 173400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231116 | 173300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231116 | 173200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231116 | 173100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231116 | 173000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231116 | 172900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231116 | 172800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231116 | 172700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231116 | 172600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231116 | 172500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231116 | 172400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231116 | 172300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231116 | 172200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231116 | 172100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231116 | 172000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231116 | 171900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231116 | 171800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 37188 |
| 93 | 20231116 | 171700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231116 | 171600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231116 | 171500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231116 | 171400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231116 | 171300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231116 | 171200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231116 | 171100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231116 | 171000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231116 | 170900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231116 | 170800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231116 | 170700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231116 | 170600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231116 | 170500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231116 | 170400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231116 | 170300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231116 | 170200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231116 | 170100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231116 | 170000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231116 | 165900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231116 | 165800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231116 | 165700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231116 | 165600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231116 | 165500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231116 | 165400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231116 | 165300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231116 | 165200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231116 | 165100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231116 | 165000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231116 | 164900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231116 | 164800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 37188 |
| 123 | 20231116 | 164700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231116 | 164600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231116 | 164500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231116 | 164400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231116 | 164300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231116 | 164200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231116 | 164100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231116 | 164000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231116 | 163900 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231116 | 163800 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231116 | 163700 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231116 | 163600 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231116 | 163500 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231116 | 163400 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231116 | 163300 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231116 | 163200 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231116 | 163100 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231116 | 163000 | 146978979950 | 31750 | 31750 | 31750 | 31750 | 37188 |
| 141 | 20231116 | 162900 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20231116 | 162800 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20231116 | 162700 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20231116 | 162600 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20231116 | 162500 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20231116 | 162400 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20231116 | 162300 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20231116 | 162200 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20231116 | 162100 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20231116 | 162000 | 145798260950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20231116 | 161900 | 145798260950 | 31700 | 31650 | 31750 | 31600 | 8346 |
| 152 | 20231116 | 161800 | 145533878500 | 31650 | 31600 | 31650 | 31550 | 14242 |
| 153 | 20231116 | 161700 | 145083270500 | 31550 | 31650 | 31650 | 31550 | 9292 |
| 154 | 20231116 | 161600 | 144789591200 | 31650 | 31600 | 31650 | 31600 | 3430 |
| 155 | 20231116 | 161500 | 144681121250 | 31650 | 31650 | 31700 | 31600 | 4714 |
| 156 | 20231116 | 161400 | 144531994850 | 31650 | 31550 | 31650 | 31550 | 9864 |
| 157 | 20231116 | 161300 | 144220400150 | 31600 | 31550 | 31600 | 31550 | 20816 |
| 158 | 20231116 | 161200 | 143563582450 | 31550 | 31700 | 31750 | 31550 | 22319 |
| 159 | 20231116 | 161100 | 142857674750 | 31700 | 31750 | 31800 | 31650 | 16548 |
| 160 | 20231116 | 161000 | 142332816650 | 31750 | 31800 | 31800 | 31750 | 7695 |
| 161 | 20231116 | 160900 | 142088456050 | 31800 | 31800 | 31850 | 31750 | 11195 |
| 162 | 20231116 | 160800 | 141732417550 | 31800 | 31850 | 31850 | 31800 | 4134 |
| 163 | 20231116 | 160700 | 141600800700 | 31850 | 31900 | 31900 | 31800 | 5047 |
| 164 | 20231116 | 160600 | 141440013250 | 31850 | 31850 | 31900 | 31850 | 4751 |
| 165 | 20231116 | 160500 | 141288587850 | 31900 | 31950 | 31950 | 31900 | 4022 |
| 166 | 20231116 | 160400 | 141160262400 | 31900 | 31950 | 32000 | 31900 | 5751 |
| 167 | 20231116 | 160300 | 140976577000 | 31950 | 31950 | 32000 | 31900 | 5410 |
| 168 | 20231116 | 160200 | 140803686900 | 31950 | 31900 | 31950 | 31850 | 7523 |
| 169 | 20231116 | 160100 | 140563617000 | 31850 | 31750 | 31850 | 31700 | 18402 |
| 170 | 20231116 | 160000 | 139978428500 | 31750 | 31850 | 31850 | 31650 | 43715 |
| 171 | 20231116 | 155900 | 138591957900 | 31800 | 31800 | 31850 | 31800 | 8590 |
| 172 | 20231116 | 155800 | 138318689850 | 31800 | 31900 | 31950 | 31800 | 18383 |
| 173 | 20231116 | 155700 | 137732943200 | 31900 | 31900 | 31950 | 31900 | 7135 |
| 174 | 20231116 | 155600 | 137505190250 | 31950 | 32000 | 32050 | 31900 | 26718 |
| 175 | 20231116 | 155500 | 136650862950 | 32000 | 32100 | 32100 | 32000 | 9420 |
| 176 | 20231116 | 155400 | 136348918650 | 32050 | 32100 | 32100 | 32050 | 1639 |
| 177 | 20231116 | 155300 | 136296331700 | 32100 | 32150 | 32150 | 32050 | 3276 |
| 178 | 20231116 | 155200 | 136191136100 | 32150 | 32150 | 32200 | 32100 | 2068 |
| 179 | 20231116 | 155100 | 136124691550 | 32150 | 32150 | 32150 | 32100 | 17195 |
| 180 | 20231116 | 155000 | 135572032900 | 32150 | 32200 | 32200 | 32100 | 6696 |
| 181 | 20231116 | 154900 | 135356745900 | 32150 | 32250 | 32250 | 32150 | 2927 |
| 182 | 20231116 | 154800 | 135262535700 | 32250 | 32250 | 32250 | 32200 | 2800 |
| 183 | 20231116 | 154700 | 135172354900 | 32250 | 32300 | 32300 | 32200 | 13321 |
| 184 | 20231116 | 154600 | 134742759050 | 32300 | 32300 | 32300 | 32250 | 1263 |
| 185 | 20231116 | 154500 | 134701988350 | 32300 | 32300 | 32300 | 32250 | 1523 |
| 186 | 20231116 | 154400 | 134652817600 | 32300 | 32300 | 32300 | 32250 | 1885 |
| 187 | 20231116 | 154300 | 134591942800 | 32300 | 32250 | 32300 | 32250 | 3366 |
| 188 | 20231116 | 154200 | 134483225050 | 32300 | 32250 | 32300 | 32250 | 1274 |
| 189 | 20231116 | 154100 | 134442088300 | 32300 | 32300 | 32300 | 32250 | 2847 |
| 190 | 20231116 | 154000 | 134350137400 | 32300 | 32300 | 32300 | 32250 | 6071 |
| 191 | 20231116 | 153900 | 134154065600 | 32300 | 32300 | 32300 | 32250 | 2244 |
| 192 | 20231116 | 153800 | 134081593150 | 32300 | 32250 | 32300 | 32200 | 9007 |
| 193 | 20231116 | 153700 | 133791101500 | 32250 | 32150 | 32250 | 32150 | 3059 |
| 194 | 20231116 | 153600 | 133692609650 | 32200 | 32200 | 32200 | 32150 | 4838 |
| 195 | 20231116 | 153500 | 133536830150 | 32200 | 32200 | 32200 | 32150 | 2774 |
| 196 | 20231116 | 153400 | 133447512800 | 32150 | 32200 | 32200 | 32150 | 1726 |
| 197 | 20231116 | 153300 | 133391947150 | 32200 | 32150 | 32200 | 32150 | 1292 |
| 198 | 20231116 | 153200 | 133350359600 | 32200 | 32200 | 32200 | 32150 | 2045 |
| 199 | 20231116 | 153100 | 133284532350 | 32150 | 32200 | 32200 | 32150 | 2658 |
| 200 | 20231116 | 153000 | 133199039850 | 32200 | 32150 | 32200 | 32150 | 2084 |
| 201 | 20231116 | 152900 | 133131998350 | 32200 | 32150 | 32200 | 32150 | 3058 |
| 202 | 20231116 | 152800 | 133033627250 | 32150 | 32100 | 32150 | 32100 | 4800 |
| 203 | 20231116 | 152700 | 132879314150 | 32150 | 32100 | 32150 | 32100 | 2124 |
| 204 | 20231116 | 152600 | 132811093500 | 32150 | 32150 | 32150 | 32100 | 2012 |
| 205 | 20231116 | 152500 | 132746438800 | 32100 | 32050 | 32150 | 32050 | 2838 |
| 206 | 20231116 | 152400 | 132655291850 | 32100 | 32100 | 32100 | 32050 | 3995 |
| 207 | 20231116 | 152300 | 132527183300 | 32100 | 32100 | 32100 | 32050 | 2051 |
| 208 | 20231116 | 152200 | 132461356950 | 32100 | 32050 | 32100 | 32050 | 1610 |
| 209 | 20231116 | 152100 | 132409704150 | 32100 | 32100 | 32150 | 32050 | 1914 |
| 210 | 20231116 | 152000 | 132348326150 | 32150 | 32150 | 32150 | 32050 | 4734 |
| 211 | 20231116 | 151900 | 132196333400 | 32100 | 32100 | 32150 | 32050 | 11594 |
| 212 | 20231116 | 151800 | 131824124200 | 32100 | 32100 | 32150 | 32100 | 4036 |
| 213 | 20231116 | 151700 | 131694549050 | 32100 | 32100 | 32150 | 32100 | 1798 |
| 214 | 20231116 | 151600 | 131636804550 | 32150 | 32050 | 32150 | 32050 | 11697 |
| 215 | 20231116 | 151500 | 131261325950 | 32100 | 32050 | 32100 | 32050 | 2997 |
| 216 | 20231116 | 151400 | 131165237200 | 32050 | 32050 | 32100 | 32000 | 3442 |
| 217 | 20231116 | 151300 | 131054906150 | 32050 | 32050 | 32100 | 32050 | 11673 |
| 218 | 20231116 | 151200 | 130680742400 | 32050 | 32100 | 32100 | 32050 | 8584 |
| 219 | 20231116 | 151100 | 130405584300 | 32100 | 32150 | 32200 | 32050 | 9923 |
| 220 | 20231116 | 151000 | 130086837600 | 32150 | 32200 | 32200 | 32150 | 3701 |
| 221 | 20231116 | 150900 | 129967732650 | 32200 | 32150 | 32200 | 32150 | 1634 |
| 222 | 20231116 | 150800 | 129915155900 | 32150 | 32200 | 32200 | 32150 | 2741 |
| 223 | 20231116 | 150700 | 129826990400 | 32150 | 32150 | 32200 | 32100 | 4492 |
| 224 | 20231116 | 150600 | 129682526400 | 32150 | 32200 | 32200 | 32100 | 6989 |
| 225 | 20231116 | 150500 | 129457816750 | 32150 | 32200 | 32200 | 32150 | 2426 |
| 226 | 20231116 | 150400 | 129379806300 | 32200 | 32150 | 32200 | 32150 | 2222 |
| 227 | 20231116 | 150300 | 129308298300 | 32150 | 32150 | 32200 | 32150 | 3074 |
| 228 | 20231116 | 150200 | 129209429850 | 32150 | 32200 | 32200 | 32150 | 2528 |
| 229 | 20231116 | 150100 | 129128118000 | 32200 | 32150 | 32200 | 32150 | 6508 |
| 230 | 20231116 | 150000 | 128918627300 | 32200 | 32150 | 32200 | 32100 | 3049 |
| 231 | 20231116 | 145900 | 128820587850 | 32150 | 32100 | 32200 | 32100 | 10251 |
| 232 | 20231116 | 145800 | 128491297450 | 32100 | 32150 | 32150 | 32100 | 3368 |
| 233 | 20231116 | 145700 | 128383104200 | 32150 | 32200 | 32200 | 32100 | 10411 |
| 234 | 20231116 | 145600 | 128048664850 | 32150 | 32200 | 32200 | 32150 | 5109 |
| 235 | 20231116 | 145500 | 127884373400 | 32200 | 32250 | 32250 | 32150 | 4807 |
| 236 | 20231116 | 145400 | 127729568900 | 32250 | 32150 | 32250 | 32150 | 4025 |
| 237 | 20231116 | 145300 | 127599976650 | 32200 | 32250 | 32300 | 32150 | 9878 |
| 238 | 20231116 | 145200 | 127282004450 | 32250 | 32300 | 32350 | 32250 | 12983 |
| 239 | 20231116 | 145100 | 126863108700 | 32300 | 32350 | 32350 | 32250 | 10316 |
| 240 | 20231116 | 145000 | 126529837450 | 32350 | 32300 | 32350 | 32300 | 3344 |
| 241 | 20231116 | 144900 | 126421668000 | 32350 | 32300 | 32350 | 32300 | 4230 |
| 242 | 20231116 | 144800 | 126284925000 | 32300 | 32350 | 32350 | 32300 | 4938 |
| 243 | 20231116 | 144700 | 126125194200 | 32350 | 32350 | 32350 | 32300 | 4047 |
| 244 | 20231116 | 144600 | 125994409200 | 32300 | 32300 | 32350 | 32300 | 2055 |
| 245 | 20231116 | 144500 | 125927957100 | 32350 | 32300 | 32350 | 32300 | 2284 |
| 246 | 20231116 | 144400 | 125854105350 | 32350 | 32350 | 32350 | 32300 | 3031 |
| 247 | 20231116 | 144300 | 125756098200 | 32350 | 32400 | 32400 | 32300 | 9137 |
| 248 | 20231116 | 144200 | 125460540250 | 32400 | 32400 | 32400 | 32350 | 1176 |
| 249 | 20231116 | 144100 | 125422462400 | 32350 | 32400 | 32400 | 32350 | 3986 |
| 250 | 20231116 | 144000 | 125293383300 | 32400 | 32400 | 32400 | 32350 | 2676 |
| 251 | 20231116 | 143900 | 125206694550 | 32400 | 32350 | 32400 | 32300 | 10696 |
| 252 | 20231116 | 143800 | 124860660100 | 32350 | 32350 | 32350 | 32300 | 1130 |
| 253 | 20231116 | 143700 | 124824113600 | 32350 | 32300 | 32350 | 32250 | 8411 |
| 254 | 20231116 | 143600 | 124552357000 | 32300 | 32300 | 32300 | 32250 | 3379 |
| 255 | 20231116 | 143500 | 124443243550 | 32250 | 32250 | 32300 | 32250 | 3761 |
| 256 | 20231116 | 143400 | 124321862400 | 32250 | 32300 | 32300 | 32250 | 5131 |
| 257 | 20231116 | 143300 | 124156349300 | 32300 | 32300 | 32300 | 32250 | 2803 |
| 258 | 20231116 | 143200 | 124065886850 | 32300 | 32250 | 32300 | 32250 | 2291 |
| 259 | 20231116 | 143100 | 123991957850 | 32250 | 32300 | 32300 | 32250 | 2277 |
| 260 | 20231116 | 143000 | 123918479600 | 32300 | 32300 | 32300 | 32250 | 2453 |
| 261 | 20231116 | 142900 | 123839335000 | 32300 | 32250 | 32300 | 32250 | 1520 |
| 262 | 20231116 | 142800 | 123790287100 | 32300 | 32300 | 32300 | 32250 | 3114 |
| 263 | 20231116 | 142700 | 123689775900 | 32250 | 32300 | 32300 | 32250 | 3642 |
| 264 | 20231116 | 142600 | 123572201950 | 32300 | 32300 | 32350 | 32250 | 3299 |
| 265 | 20231116 | 142500 | 123465628450 | 32300 | 32300 | 32350 | 32250 | 2805 |
| 266 | 20231116 | 142400 | 123375001650 | 32300 | 32350 | 32350 | 32300 | 6105 |
| 267 | 20231116 | 142300 | 123177731850 | 32300 | 32350 | 32400 | 32300 | 9912 |
| 268 | 20231116 | 142200 | 122857084500 | 32350 | 32400 | 32400 | 32350 | 2872 |
| 269 | 20231116 | 142100 | 122764118950 | 32400 | 32400 | 32400 | 32350 | 3494 |
| 270 | 20231116 | 142000 | 122650985350 | 32400 | 32400 | 32400 | 32350 | 4124 |
| 271 | 20231116 | 141900 | 122517434600 | 32350 | 32400 | 32400 | 32350 | 6514 |
| 272 | 20231116 | 141800 | 122306467050 | 32400 | 32350 | 32400 | 32300 | 7055 |
| 273 | 20231116 | 141700 | 122078170800 | 32350 | 32400 | 32400 | 32300 | 8735 |
| 274 | 20231116 | 141600 | 121795364450 | 32400 | 32350 | 32400 | 32350 | 2857 |
| 275 | 20231116 | 141500 | 121702831050 | 32400 | 32400 | 32400 | 32350 | 7401 |
| 276 | 20231116 | 141400 | 121463365250 | 32400 | 32400 | 32400 | 32350 | 3749 |
| 277 | 20231116 | 141300 | 121341940900 | 32400 | 32400 | 32400 | 32350 | 2729 |
| 278 | 20231116 | 141200 | 121253548600 | 32400 | 32300 | 32400 | 32300 | 12270 |
| 279 | 20231116 | 141100 | 120856546950 | 32350 | 32350 | 32350 | 32300 | 3386 |
| 280 | 20231116 | 141000 | 120747031950 | 32350 | 32300 | 32350 | 32300 | 1260 |
| 281 | 20231116 | 140900 | 120706273950 | 32350 | 32300 | 32350 | 32250 | 4710 |
| 282 | 20231116 | 140800 | 120554131850 | 32300 | 32250 | 32300 | 32200 | 5753 |
| 283 | 20231116 | 140700 | 120368673900 | 32250 | 32300 | 32300 | 32250 | 4418 |
| 284 | 20231116 | 140600 | 120226146500 | 32300 | 32300 | 32350 | 32250 | 3014 |
| 285 | 20231116 | 140500 | 120128812050 | 32250 | 32300 | 32350 | 32250 | 4579 |
| 286 | 20231116 | 140400 | 119980867250 | 32300 | 32350 | 32400 | 32250 | 10394 |
| 287 | 20231116 | 140300 | 119644677000 | 32400 | 32400 | 32400 | 32350 | 10016 |
| 288 | 20231116 | 140200 | 119320222350 | 32400 | 32350 | 32400 | 32300 | 12111 |
| 289 | 20231116 | 140100 | 118928107600 | 32300 | 32300 | 32350 | 32300 | 13735 |
| 290 | 20231116 | 140000 | 118483859700 | 32350 | 32300 | 32350 | 32250 | 25710 |
| 291 | 20231116 | 135900 | 117653410950 | 32300 | 32200 | 32300 | 32200 | 6975 |
| 292 | 20231116 | 135800 | 117428441450 | 32250 | 32200 | 32250 | 32150 | 14000 |
| 293 | 20231116 | 135700 | 116977411600 | 32200 | 32200 | 32200 | 32150 | 4049 |
| 294 | 20231116 | 135600 | 116847051750 | 32200 | 32200 | 32200 | 32150 | 4907 |
| 295 | 20231116 | 135500 | 116689053050 | 32200 | 32150 | 32200 | 32100 | 4285 |
| 296 | 20231116 | 135400 | 116551252900 | 32150 | 32150 | 32150 | 32100 | 2055 |
| 297 | 20231116 | 135300 | 116485194200 | 32100 | 32150 | 32150 | 32100 | 3414 |
| 298 | 20231116 | 135200 | 116375463950 | 32150 | 32100 | 32150 | 32050 | 941 |
| 299 | 20231116 | 135100 | 116345236950 | 32100 | 32000 | 32100 | 32000 | 5676 |
| 300 | 20231116 | 135000 | 116163149800 | 32050 | 32050 | 32050 | 32000 | 942 |
| 301 | 20231116 | 134900 | 116132963300 | 32050 | 32050 | 32050 | 32000 | 2694 |
| 302 | 20231116 | 134800 | 116046705500 | 32000 | 32000 | 32050 | 32000 | 1216 |
| 303 | 20231116 | 134700 | 116007757350 | 32000 | 32000 | 32050 | 32000 | 2479 |
| 304 | 20231116 | 134600 | 115928340800 | 32000 | 32050 | 32050 | 32000 | 2407 |
| 305 | 20231116 | 134500 | 115851273950 | 32050 | 32000 | 32050 | 31950 | 3884 |
| 306 | 20231116 | 134400 | 115727041350 | 31950 | 32050 | 32050 | 31950 | 4937 |
| 307 | 20231116 | 134300 | 115569089850 | 32000 | 32050 | 32050 | 32000 | 3348 |
| 308 | 20231116 | 134200 | 115461913650 | 32050 | 32050 | 32100 | 32000 | 2294 |
| 309 | 20231116 | 134100 | 115388403000 | 32050 | 31900 | 32100 | 31900 | 22499 |
| 310 | 20231116 | 134000 | 114668331850 | 31900 | 31950 | 32000 | 31900 | 9355 |
| 311 | 20231116 | 133900 | 114369440350 | 31950 | 31950 | 32000 | 31950 | 1323 |
| 312 | 20231116 | 133800 | 114327154200 | 31950 | 32000 | 32050 | 31950 | 4978 |
| 313 | 20231116 | 133700 | 114167887200 | 32000 | 32050 | 32050 | 32000 | 1916 |
| 314 | 20231116 | 133600 | 114106526500 | 32050 | 32000 | 32050 | 32000 | 2257 |
| 315 | 20231116 | 133500 | 114034285800 | 32000 | 31950 | 32050 | 31950 | 9675 |
| 316 | 20231116 | 133400 | 113724694550 | 31950 | 32050 | 32050 | 31950 | 16490 |
| 317 | 20231116 | 133300 | 113197140850 | 32050 | 32050 | 32050 | 32000 | 3220 |
| 318 | 20231116 | 133200 | 113094039750 | 32050 | 32000 | 32050 | 32000 | 3054 |
| 319 | 20231116 | 133100 | 112996295450 | 32000 | 32050 | 32050 | 32000 | 2374 |
| 320 | 20231116 | 133000 | 112920319250 | 32050 | 32050 | 32100 | 32000 | 2004 |
| 321 | 20231116 | 132900 | 112856113850 | 32050 | 32000 | 32050 | 32000 | 3043 |
| 322 | 20231116 | 132800 | 112758682400 | 32000 | 32050 | 32100 | 32000 | 5614 |
| 323 | 20231116 | 132700 | 112578747350 | 32100 | 32150 | 32150 | 32050 | 3859 |
| 324 | 20231116 | 132600 | 112454849250 | 32100 | 32100 | 32150 | 32100 | 1954 |
| 325 | 20231116 | 132500 | 112392083950 | 32100 | 32150 | 32150 | 32100 | 1191 |
| 326 | 20231116 | 132400 | 112353810900 | 32100 | 32100 | 32150 | 32050 | 4574 |
| 327 | 20231116 | 132300 | 112207043900 | 32100 | 32100 | 32100 | 32050 | 1702 |
| 328 | 20231116 | 132200 | 112152417500 | 32050 | 32050 | 32100 | 32050 | 364 |
| 329 | 20231116 | 132100 | 112140748650 | 32050 | 32050 | 32100 | 32050 | 1999 |
| 330 | 20231116 | 132000 | 112076679950 | 32050 | 32050 | 32050 | 32000 | 3865 |
| 331 | 20231116 | 131900 | 111952813300 | 32050 | 32000 | 32050 | 32000 | 2933 |
| 332 | 20231116 | 131800 | 111858887650 | 32050 | 32050 | 32100 | 32000 | 3096 |
| 333 | 20231116 | 131700 | 111759660400 | 32050 | 32050 | 32100 | 32000 | 4257 |
| 334 | 20231116 | 131600 | 111623282250 | 32050 | 32050 | 32100 | 32000 | 6609 |
| 335 | 20231116 | 131500 | 111411610800 | 32050 | 32100 | 32100 | 32050 | 8587 |
| 336 | 20231116 | 131400 | 111136368450 | 32100 | 32100 | 32150 | 32100 | 3653 |
| 337 | 20231116 | 131300 | 111019083350 | 32150 | 32150 | 32150 | 32100 | 1834 |
| 338 | 20231116 | 131200 | 110960181350 | 32150 | 32100 | 32150 | 32100 | 1839 |
| 339 | 20231116 | 131100 | 110901148650 | 32150 | 32100 | 32150 | 32100 | 794 |
| 340 | 20231116 | 131000 | 110875629250 | 32150 | 32100 | 32200 | 32100 | 3745 |
| 341 | 20231116 | 130900 | 110755242600 | 32100 | 32050 | 32100 | 32000 | 5165 |
| 342 | 20231116 | 130800 | 110589651400 | 32050 | 32150 | 32150 | 32050 | 17930 |
| 343 | 20231116 | 130700 | 110014432300 | 32150 | 32150 | 32200 | 32100 | 2772 |
| 344 | 20231116 | 130600 | 109925293900 | 32150 | 32150 | 32200 | 32150 | 1508 |
| 345 | 20231116 | 130500 | 109876793100 | 32150 | 32150 | 32200 | 32150 | 1260 |
| 346 | 20231116 | 130400 | 109836247150 | 32200 | 32200 | 32200 | 32150 | 4532 |
| 347 | 20231116 | 130300 | 109690417300 | 32200 | 32200 | 32250 | 32150 | 1585 |
| 348 | 20231116 | 130200 | 109639373100 | 32250 | 32250 | 32250 | 32200 | 1910 |
| 349 | 20231116 | 130100 | 109577862250 | 32250 | 32200 | 32250 | 32150 | 2334 |
| 350 | 20231116 | 130000 | 109502708650 | 32150 | 32150 | 32200 | 32050 | 4696 |
| 351 | 20231116 | 125900 | 109351877150 | 32150 | 32200 | 32200 | 32100 | 1601 |
| 352 | 20231116 | 125800 | 109300414450 | 32200 | 32100 | 32250 | 32050 | 8519 |
| 353 | 20231116 | 125700 | 109026606850 | 32100 | 32200 | 32200 | 32100 | 11666 |
| 354 | 20231116 | 125600 | 108651709700 | 32150 | 32250 | 32250 | 32150 | 9212 |
| 355 | 20231116 | 125500 | 108355253600 | 32200 | 32250 | 32250 | 32200 | 2322 |
| 356 | 20231116 | 125400 | 108280471800 | 32200 | 32200 | 32250 | 32200 | 1246 |
| 357 | 20231116 | 125300 | 108240312850 | 32200 | 32250 | 32250 | 32200 | 2209 |
| 358 | 20231116 | 125200 | 108169165400 | 32200 | 32200 | 32250 | 32200 | 1805 |
| 359 | 20231116 | 125100 | 108111026500 | 32150 | 32150 | 32250 | 32150 | 6291 |
| 360 | 20231116 | 125000 | 107908505850 | 32200 | 32200 | 32250 | 32150 | 4739 |
| 361 | 20231116 | 124900 | 107756058150 | 32200 | 32200 | 32250 | 32200 | 4474 |
| 362 | 20231116 | 124800 | 107611978100 | 32200 | 32250 | 32250 | 32200 | 6508 |
| 363 | 20231116 | 124700 | 107402382800 | 32250 | 32250 | 32300 | 32200 | 7864 |
| 364 | 20231116 | 124600 | 107148758250 | 32250 | 32250 | 32300 | 32150 | 20144 |
| 365 | 20231116 | 124500 | 106499522700 | 32300 | 32300 | 32300 | 32250 | 2190 |
| 366 | 20231116 | 124400 | 106428804750 | 32300 | 32300 | 32300 | 32250 | 3539 |
| 367 | 20231116 | 124300 | 106314520700 | 32300 | 32300 | 32300 | 32250 | 2131 |
| 368 | 20231116 | 124200 | 106245722900 | 32300 | 32200 | 32350 | 32200 | 2174 |
| 369 | 20231116 | 124100 | 106175530550 | 32200 | 32400 | 32450 | 32200 | 34396 |
| 370 | 20231116 | 124000 | 105062943350 | 32400 | 32350 | 32400 | 32350 | 11835 |
| 371 | 20231116 | 123900 | 104679562050 | 32400 | 32350 | 32400 | 32300 | 3554 |
| 372 | 20231116 | 123800 | 104564529800 | 32300 | 32350 | 32350 | 32300 | 7924 |
| 373 | 20231116 | 123700 | 104308232850 | 32350 | 32300 | 32350 | 32250 | 4625 |
| 374 | 20231116 | 123600 | 104158901500 | 32250 | 32300 | 32300 | 32250 | 3314 |
| 375 | 20231116 | 123500 | 104051911500 | 32300 | 32250 | 32300 | 32200 | 3669 |
| 376 | 20231116 | 123400 | 103933624500 | 32200 | 32250 | 32250 | 32150 | 2942 |
| 377 | 20231116 | 123300 | 103838920050 | 32200 | 32250 | 32300 | 32200 | 4950 |
| 378 | 20231116 | 123200 | 103679289700 | 32250 | 32300 | 32300 | 32250 | 2651 |
| 379 | 20231116 | 123100 | 103593683850 | 32300 | 32350 | 32400 | 32250 | 10177 |
| 380 | 20231116 | 123000 | 103264685350 | 32350 | 32350 | 32400 | 32350 | 4072 |
| 381 | 20231116 | 122900 | 103132828600 | 32400 | 32400 | 32400 | 32350 | 7627 |
| 382 | 20231116 | 122800 | 102885797650 | 32400 | 32350 | 32400 | 32300 | 13091 |
| 383 | 20231116 | 122700 | 102462367500 | 32350 | 32350 | 32350 | 32300 | 4515 |
| 384 | 20231116 | 122600 | 102316331950 | 32300 | 32250 | 32300 | 32250 | 19316 |
| 385 | 20231116 | 122500 | 101692447800 | 32250 | 32250 | 32300 | 32250 | 8794 |
| 386 | 20231116 | 122400 | 101408467950 | 32300 | 32300 | 32300 | 32250 | 5905 |
| 387 | 20231116 | 122300 | 101217879250 | 32250 | 32250 | 32300 | 32250 | 4229 |
| 388 | 20231116 | 122200 | 101081423200 | 32300 | 32100 | 32300 | 32100 | 14524 |
| 389 | 20231116 | 122100 | 100613381200 | 32150 | 32100 | 32150 | 32050 | 4374 |
| 390 | 20231116 | 122000 | 100472934500 | 32100 | 32100 | 32150 | 32100 | 3556 |
| 391 | 20231116 | 121900 | 100358748650 | 32050 | 32100 | 32100 | 32000 | 6823 |
| 392 | 20231116 | 121800 | 100140019900 | 32050 | 32050 | 32100 | 32050 | 2807 |
| 393 | 20231116 | 121700 | 100049991100 | 32050 | 32100 | 32100 | 32000 | 9963 |
| 394 | 20231116 | 121600 | 99730672200 | 32100 | 32100 | 32150 | 32050 | 7284 |
| 395 | 20231116 | 121500 | 99496898350 | 32100 | 32150 | 32150 | 32100 | 4533 |
| 396 | 20231116 | 121400 | 99351228700 | 32150 | 32200 | 32250 | 32100 | 11950 |
| 397 | 20231116 | 121300 | 98966753050 | 32200 | 32250 | 32300 | 32200 | 4028 |
| 398 | 20231116 | 121200 | 98836916950 | 32250 | 32250 | 32300 | 32250 | 2775 |
| 399 | 20231116 | 121100 | 98747390350 | 32250 | 32300 | 32300 | 32250 | 4544 |
| 400 | 20231116 | 121000 | 98600737450 | 32300 | 32300 | 32300 | 32200 | 12993 |
| 401 | 20231116 | 120900 | 98181809350 | 32300 | 32150 | 32300 | 32150 | 15912 |
| 402 | 20231116 | 120800 | 97669071350 | 32150 | 32150 | 32150 | 32100 | 2971 |
| 403 | 20231116 | 120700 | 97573576100 | 32150 | 32150 | 32150 | 32100 | 3127 |
| 404 | 20231116 | 120600 | 97473092700 | 32100 | 32100 | 32150 | 32100 | 1967 |
| 405 | 20231116 | 120500 | 97409923100 | 32100 | 32150 | 32150 | 32050 | 4829 |
| 406 | 20231116 | 120400 | 97254913600 | 32150 | 32100 | 32150 | 32100 | 1549 |
| 407 | 20231116 | 120300 | 97205162850 | 32100 | 32150 | 32200 | 32100 | 2377 |
| 408 | 20231116 | 120200 | 97128824050 | 32150 | 32200 | 32250 | 32100 | 4690 |
| 409 | 20231116 | 120100 | 96977952500 | 32250 | 32200 | 32250 | 32150 | 5085 |
| 410 | 20231116 | 120000 | 96814187550 | 32200 | 32150 | 32200 | 32150 | 4981 |
| 411 | 20231116 | 115900 | 96653875550 | 32150 | 32000 | 32200 | 32000 | 21681 |
| 412 | 20231116 | 115800 | 95958816100 | 32000 | 32000 | 32100 | 32000 | 8576 |
| 413 | 20231116 | 115700 | 95683976300 | 32050 | 32100 | 32150 | 32000 | 6267 |
| 414 | 20231116 | 115600 | 95483089250 | 32100 | 32100 | 32100 | 32050 | 8896 |
| 415 | 20231116 | 115500 | 95197747650 | 32100 | 32100 | 32150 | 32100 | 5548 |
| 416 | 20231116 | 115400 | 95019623500 | 32100 | 32150 | 32250 | 32100 | 8660 |
| 417 | 20231116 | 115300 | 94741329300 | 32150 | 32250 | 32300 | 32150 | 8016 |
| 418 | 20231116 | 115200 | 94483066550 | 32250 | 32250 | 32300 | 32250 | 3636 |
| 419 | 20231116 | 115100 | 94365777950 | 32250 | 32250 | 32300 | 32250 | 3564 |
| 420 | 20231116 | 115000 | 94250757450 | 32250 | 32250 | 32300 | 32150 | 13326 |
| 421 | 20231116 | 114900 | 93821294400 | 32250 | 32250 | 32300 | 32250 | 4403 |
| 422 | 20231116 | 114800 | 93679267850 | 32250 | 32300 | 32300 | 32200 | 6482 |
| 423 | 20231116 | 114700 | 93470091800 | 32300 | 32300 | 32350 | 32250 | 20961 |
| 424 | 20231116 | 114600 | 92793627050 | 32250 | 32200 | 32300 | 32200 | 5555 |
| 425 | 20231116 | 114500 | 92614507050 | 32250 | 32200 | 32250 | 32200 | 5468 |
| 426 | 20231116 | 114400 | 92438344200 | 32200 | 32250 | 32300 | 32200 | 7636 |
| 427 | 20231116 | 114300 | 92192128300 | 32250 | 32300 | 32350 | 32250 | 15956 |
| 428 | 20231116 | 114200 | 91676642450 | 32300 | 32300 | 32350 | 32300 | 11634 |
| 429 | 20231116 | 114100 | 91300642750 | 32350 | 32350 | 32400 | 32300 | 22209 |
| 430 | 20231116 | 114000 | 90581667900 | 32400 | 32300 | 32400 | 32250 | 20119 |
| 431 | 20231116 | 113900 | 89931061550 | 32350 | 32300 | 32350 | 32200 | 23709 |
| 432 | 20231116 | 113800 | 89165133300 | 32300 | 32200 | 32400 | 32200 | 78920 |
| 433 | 20231116 | 113700 | 86615719700 | 32200 | 31900 | 32250 | 31900 | 42922 |
| 434 | 20231116 | 113600 | 85238357650 | 31950 | 31950 | 32000 | 31900 | 4361 |
| 435 | 20231116 | 113500 | 85098975900 | 31950 | 32050 | 32050 | 31950 | 6139 |
| 436 | 20231116 | 113400 | 84902452350 | 32050 | 32050 | 32050 | 32000 | 6639 |
| 437 | 20231116 | 113300 | 84689810350 | 32050 | 32000 | 32050 | 32000 | 4186 |
| 438 | 20231116 | 113200 | 84555718700 | 32050 | 32000 | 32050 | 32000 | 5194 |
| 439 | 20231116 | 113100 | 84389282000 | 32000 | 31950 | 32050 | 31950 | 7172 |
| 440 | 20231116 | 113000 | 84159737050 | 32000 | 31800 | 32000 | 31750 | 17183 |
| 441 | 20231116 | 112900 | 83612700050 | 31800 | 31850 | 31900 | 31800 | 11287 |
| 442 | 20231116 | 112800 | 83253438450 | 31850 | 31850 | 31900 | 31850 | 6501 |
| 443 | 20231116 | 112700 | 83046206250 | 31850 | 32000 | 32000 | 31800 | 14319 |
| 444 | 20231116 | 112600 | 82589372800 | 31950 | 32050 | 32050 | 31950 | 6617 |
| 445 | 20231116 | 112500 | 82377577750 | 32000 | 32050 | 32050 | 31950 | 7587 |
| 446 | 20231116 | 112400 | 82134763100 | 32050 | 32000 | 32050 | 32000 | 8891 |
| 447 | 20231116 | 112300 | 81850113650 | 32000 | 31850 | 32050 | 31850 | 10267 |
| 448 | 20231116 | 112200 | 81522022700 | 31850 | 31900 | 31950 | 31850 | 8925 |
| 449 | 20231116 | 112100 | 81237509700 | 31950 | 32000 | 32000 | 31900 | 17009 |
| 450 | 20231116 | 112000 | 80694119100 | 31950 | 32050 | 32100 | 31900 | 20623 |
| 451 | 20231116 | 111900 | 80034308500 | 32100 | 32150 | 32150 | 32050 | 12136 |
| 452 | 20231116 | 111800 | 79644746000 | 32150 | 32250 | 32250 | 32100 | 16964 |
| 453 | 20231116 | 111700 | 79099215250 | 32200 | 32300 | 32300 | 32150 | 30349 |
| 454 | 20231116 | 111600 | 78120837100 | 32300 | 32200 | 32300 | 32150 | 22641 |
| 455 | 20231116 | 111500 | 77390893150 | 32200 | 32100 | 32200 | 32100 | 14949 |
| 456 | 20231116 | 111400 | 76910165550 | 32050 | 32100 | 32100 | 32050 | 13213 |
| 457 | 20231116 | 111300 | 76486320950 | 32100 | 32100 | 32100 | 32050 | 13573 |
| 458 | 20231116 | 111200 | 76050917450 | 32050 | 32100 | 32150 | 32050 | 10967 |
| 459 | 20231116 | 111100 | 75698979800 | 32100 | 31950 | 32150 | 31950 | 21079 |
| 460 | 20231116 | 111000 | 75023424650 | 31950 | 31850 | 31950 | 31750 | 26732 |
| 461 | 20231116 | 110900 | 74171740100 | 31850 | 31900 | 31950 | 31800 | 26410 |
| 462 | 20231116 | 110800 | 73329184850 | 31900 | 32150 | 32200 | 31900 | 33468 |
| 463 | 20231116 | 110700 | 72257295200 | 32150 | 32200 | 32250 | 32100 | 43084 |
| 464 | 20231116 | 110600 | 70870200200 | 32200 | 32250 | 32300 | 32050 | 53729 |
| 465 | 20231116 | 110500 | 69142004550 | 32300 | 32200 | 32300 | 32050 | 87104 |
| 466 | 20231116 | 110400 | 66337794650 | 32150 | 32000 | 32200 | 31950 | 68828 |
| 467 | 20231116 | 110300 | 64126859200 | 32000 | 31850 | 32050 | 31800 | 43107 |
| 468 | 20231116 | 110200 | 62750064300 | 31800 | 31800 | 31850 | 31750 | 13299 |
| 469 | 20231116 | 110100 | 62326954750 | 31800 | 31650 | 31900 | 31600 | 40195 |
| 470 | 20231116 | 110000 | 61049980650 | 31600 | 31800 | 31800 | 31500 | 53057 |
| 471 | 20231116 | 105900 | 59372744100 | 31800 | 32100 | 32150 | 31700 | 74956 |
| 472 | 20231116 | 105800 | 56984176400 | 32150 | 31900 | 32150 | 31850 | 112876 |
| 473 | 20231116 | 105700 | 53372772750 | 31900 | 31650 | 31950 | 31600 | 86869 |
| 474 | 20231116 | 105600 | 50610719400 | 31600 | 31650 | 31650 | 31550 | 46139 |
| 475 | 20231116 | 105500 | 49151244750 | 31600 | 31600 | 31650 | 31550 | 31489 |
| 476 | 20231116 | 105400 | 48156045300 | 31550 | 31550 | 31600 | 31500 | 29337 |
| 477 | 20231116 | 105300 | 47230553900 | 31550 | 31450 | 31550 | 31400 | 30099 |
| 478 | 20231116 | 105200 | 46282161700 | 31450 | 31400 | 31450 | 31350 | 19402 |
| 479 | 20231116 | 105100 | 45672488150 | 31400 | 31350 | 31400 | 31300 | 22636 |
| 480 | 20231116 | 105000 | 44962422200 | 31350 | 31250 | 31400 | 31250 | 27032 |
| 481 | 20231116 | 104900 | 44115645150 | 31200 | 31250 | 31250 | 31200 | 7589 |
| 482 | 20231116 | 104800 | 43878756150 | 31200 | 31150 | 31250 | 31150 | 12988 |
| 483 | 20231116 | 104700 | 43473540450 | 31150 | 31100 | 31200 | 31050 | 10853 |
| 484 | 20231116 | 104600 | 43135525800 | 31100 | 31000 | 31150 | 31000 | 9238 |
| 485 | 20231116 | 104500 | 42848385300 | 31000 | 31000 | 31000 | 30950 | 5868 |
| 486 | 20231116 | 104400 | 42666558050 | 30950 | 30950 | 31000 | 30900 | 6174 |
| 487 | 20231116 | 104300 | 42475422200 | 31000 | 30950 | 31000 | 30950 | 2893 |
| 488 | 20231116 | 104200 | 42385831400 | 31000 | 31050 | 31050 | 30950 | 4965 |
| 489 | 20231116 | 104100 | 42231904900 | 31050 | 31050 | 31050 | 31000 | 14561 |
| 490 | 20231116 | 104000 | 41780243900 | 31000 | 30950 | 31050 | 30900 | 11110 |
| 491 | 20231116 | 103900 | 41436131400 | 30950 | 30800 | 30950 | 30750 | 21401 |
| 492 | 20231116 | 103800 | 40775955900 | 30800 | 30800 | 30800 | 30700 | 34563 |
| 493 | 20231116 | 103700 | 39712931950 | 30750 | 30850 | 30850 | 30750 | 26656 |
| 494 | 20231116 | 103600 | 38892378000 | 30850 | 30850 | 30900 | 30800 | 21188 |
| 495 | 20231116 | 103500 | 38239015100 | 30900 | 30950 | 30950 | 30850 | 12885 |
| 496 | 20231116 | 103400 | 37840857550 | 30900 | 31050 | 31050 | 30900 | 7807 |
| 497 | 20231116 | 103300 | 37599479100 | 31000 | 31150 | 31150 | 31000 | 10911 |
| 498 | 20231116 | 103200 | 37260461150 | 31150 | 31050 | 31150 | 31000 | 10570 |
| 499 | 20231116 | 103100 | 36931661900 | 31000 | 30950 | 31050 | 30850 | 15034 |
| 500 | 20231116 | 103000 | 36466730550 | 30950 | 30950 | 30950 | 30850 | 24075 |
| 501 | 20231116 | 102900 | 35722665300 | 30900 | 31050 | 31050 | 30850 | 36772 |
| 502 | 20231116 | 102800 | 34583901750 | 31050 | 31250 | 31250 | 31050 | 25559 |
| 503 | 20231116 | 102700 | 33788567000 | 31250 | 31350 | 31400 | 31200 | 30292 |
| 504 | 20231116 | 102600 | 32841089250 | 31350 | 31300 | 31450 | 31300 | 8968 |
| 505 | 20231116 | 102500 | 32559939000 | 31350 | 31500 | 31600 | 31300 | 34583 |
| 506 | 20231116 | 102400 | 31472026050 | 31500 | 31400 | 31500 | 31400 | 18693 |
| 507 | 20231116 | 102300 | 30884044950 | 31400 | 31300 | 31450 | 31300 | 13624 |
| 508 | 20231116 | 102200 | 30456899650 | 31300 | 31500 | 31500 | 31300 | 27095 |
| 509 | 20231116 | 102100 | 29606592050 | 31500 | 31450 | 31550 | 31400 | 21077 |
| 510 | 20231116 | 102000 | 28943204200 | 31450 | 31700 | 31700 | 31400 | 62443 |
| 511 | 20231116 | 101900 | 26974237100 | 31700 | 31400 | 31700 | 31350 | 90916 |
| 512 | 20231116 | 101800 | 24105273800 | 31400 | 31200 | 31400 | 31200 | 29926 |
| 513 | 20231116 | 101700 | 23167742450 | 31250 | 31300 | 31300 | 31100 | 22157 |
| 514 | 20231116 | 101600 | 22475554050 | 31250 | 30950 | 31300 | 30900 | 38552 |
| 515 | 20231116 | 101500 | 21276148100 | 31000 | 31000 | 31050 | 30950 | 14762 |
| 516 | 20231116 | 101400 | 20818801500 | 31000 | 31100 | 31150 | 31000 | 9655 |
| 517 | 20231116 | 101300 | 20518971250 | 31150 | 31000 | 31150 | 30900 | 14669 |
| 518 | 20231116 | 101200 | 20064211400 | 30950 | 31050 | 31100 | 30950 | 21078 |
| 519 | 20231116 | 101100 | 19410861300 | 31000 | 31250 | 31300 | 31000 | 22343 |
| 520 | 20231116 | 101000 | 18715079600 | 31250 | 31250 | 31250 | 31150 | 17728 |
| 521 | 20231116 | 100900 | 18161603800 | 31250 | 31050 | 31250 | 31050 | 17497 |
| 522 | 20231116 | 100800 | 17615632950 | 31050 | 30950 | 31150 | 30900 | 25727 |
| 523 | 20231116 | 100700 | 16818623100 | 30950 | 31050 | 31150 | 30950 | 23655 |
| 524 | 20231116 | 100600 | 16084638950 | 31000 | 31350 | 31350 | 30950 | 64027 |
| 525 | 20231116 | 100500 | 14092986050 | 31350 | 31200 | 31350 | 31150 | 30339 |
| 526 | 20231116 | 100400 | 13144060100 | 31150 | 31200 | 31250 | 31050 | 30400 |
| 527 | 20231116 | 100300 | 12197017500 | 31200 | 31500 | 31500 | 31200 | 43781 |
| 528 | 20231116 | 100200 | 10824283650 | 31400 | 31200 | 31500 | 31050 | 85143 |
| 529 | 20231116 | 100100 | 8158669150 | 31100 | 30750 | 31300 | 30750 | 75703 |
| 530 | 20231116 | 100000 | 5808503800 | 30800 | 31200 | 31200 | 30750 | 136748 |