30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 3 | 20231116 | 190700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20231116 | 190600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20231116 | 190500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20231116 | 190400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20231116 | 190300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20231116 | 190200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20231116 | 190100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20231116 | 190000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20231116 | 185900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20231116 | 185800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20231116 | 185700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20231116 | 185600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20231116 | 185500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20231116 | 185400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20231116 | 185300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20231116 | 185200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20231116 | 185100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20231116 | 185000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20231116 | 184900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20231116 | 184800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20231116 | 184700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20231116 | 184600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20231116 | 184500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20231116 | 184400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20231116 | 184300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20231116 | 184200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20231116 | 184100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20231116 | 184000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20231116 | 183900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20231116 | 183800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 33 | 20231116 | 183700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20231116 | 183600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20231116 | 183500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20231116 | 183400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20231116 | 183300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20231116 | 183200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20231116 | 183100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20231116 | 183000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20231116 | 182900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20231116 | 182800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20231116 | 182700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20231116 | 182600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20231116 | 182500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20231116 | 182400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20231116 | 182300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20231116 | 182200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20231116 | 182100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20231116 | 182000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20231116 | 181900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20231116 | 181800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20231116 | 181700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20231116 | 181600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20231116 | 181500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20231116 | 181400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20231116 | 181300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20231116 | 181200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20231116 | 181100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20231116 | 181000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20231116 | 180900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20231116 | 180800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 63 | 20231116 | 180700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20231116 | 180600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20231116 | 180500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20231116 | 180400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20231116 | 180300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20231116 | 180200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20231116 | 180100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20231116 | 180000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20231116 | 175900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20231116 | 175800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20231116 | 175700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20231116 | 175600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20231116 | 175500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20231116 | 175400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20231116 | 175300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20231116 | 175200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20231116 | 175100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20231116 | 175000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20231116 | 174900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20231116 | 174800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20231116 | 174700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20231116 | 174600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20231116 | 174500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20231116 | 174400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20231116 | 174300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20231116 | 174200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20231116 | 174100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20231116 | 174000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20231116 | 173900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20231116 | 173800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 93 | 20231116 | 173700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20231116 | 173600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20231116 | 173500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20231116 | 173400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20231116 | 173300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20231116 | 173200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20231116 | 173100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20231116 | 173000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20231116 | 172900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20231116 | 172800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20231116 | 172700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20231116 | 172600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20231116 | 172500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20231116 | 172400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20231116 | 172300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20231116 | 172200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20231116 | 172100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20231116 | 172000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20231116 | 171900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20231116 | 171800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20231116 | 171700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20231116 | 171600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20231116 | 171500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20231116 | 171400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20231116 | 171300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20231116 | 171200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20231116 | 171100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20231116 | 171000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20231116 | 170900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20231116 | 170800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 123 | 20231116 | 170700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20231116 | 170600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20231116 | 170500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20231116 | 170400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20231116 | 170300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20231116 | 170200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20231116 | 170100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20231116 | 170000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20231116 | 165900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20231116 | 165800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20231116 | 165700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20231116 | 165600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20231116 | 165500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20231116 | 165400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20231116 | 165300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20231116 | 165200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20231116 | 165100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20231116 | 165000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20231116 | 164900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20231116 | 164800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20231116 | 164700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20231116 | 164600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20231116 | 164500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20231116 | 164400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20231116 | 164300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20231116 | 164200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20231116 | 164100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20231116 | 164000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20231116 | 163900 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20231116 | 163800 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 153 | 20231116 | 163700 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20231116 | 163600 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20231116 | 163500 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20231116 | 163400 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20231116 | 163300 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20231116 | 163200 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20231116 | 163100 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20231116 | 163000 | 20072477250 | 25500 | 25500 | 25500 | 25500 | 53252 |
| 161 | 20231116 | 162900 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231116 | 162800 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231116 | 162700 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231116 | 162600 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231116 | 162500 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231116 | 162400 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231116 | 162300 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231116 | 162200 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231116 | 162100 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231116 | 162000 | 18714551250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231116 | 161900 | 18714551250 | 25400 | 25350 | 25400 | 25350 | 1346 |
| 172 | 20231116 | 161800 | 18680383900 | 25400 | 25400 | 25400 | 25350 | 441 |
| 173 | 20231116 | 161700 | 18669191550 | 25400 | 25400 | 25400 | 25350 | 1244 |
| 174 | 20231116 | 161600 | 18637648450 | 25400 | 25400 | 25400 | 25350 | 801 |
| 175 | 20231116 | 161500 | 18617330200 | 25400 | 25400 | 25400 | 25300 | 1139 |
| 176 | 20231116 | 161400 | 18588461350 | 25400 | 25400 | 25400 | 25350 | 1352 |
| 177 | 20231116 | 161300 | 18554179250 | 25350 | 25450 | 25450 | 25350 | 3608 |
| 178 | 20231116 | 161200 | 18462648750 | 25450 | 25400 | 25450 | 25350 | 1520 |
| 179 | 20231116 | 161100 | 18424045650 | 25450 | 25450 | 25450 | 25400 | 2135 |
| 180 | 20231116 | 161000 | 18369803650 | 25400 | 25450 | 25450 | 25400 | 772 |
| 181 | 20231116 | 160900 | 18350185000 | 25450 | 25450 | 25450 | 25400 | 1600 |
| 182 | 20231116 | 160800 | 18309522950 | 25450 | 25450 | 25450 | 25400 | 871 |
| 183 | 20231116 | 160700 | 18287383450 | 25450 | 25450 | 25450 | 25400 | 1249 |
| 184 | 20231116 | 160600 | 18255648200 | 25450 | 25450 | 25500 | 25400 | 1211 |
| 185 | 20231116 | 160500 | 18224825250 | 25500 | 25500 | 25500 | 25400 | 1860 |
| 186 | 20231116 | 160400 | 18177494650 | 25500 | 25500 | 25500 | 25450 | 1018 |
| 187 | 20231116 | 160300 | 18151577250 | 25500 | 25450 | 25500 | 25450 | 1131 |
| 188 | 20231116 | 160200 | 18122782950 | 25500 | 25500 | 25500 | 25450 | 1366 |
| 189 | 20231116 | 160100 | 18087997850 | 25500 | 25500 | 25500 | 25400 | 1543 |
| 190 | 20231116 | 160000 | 18048719300 | 25500 | 25500 | 25500 | 25450 | 1852 |
| 191 | 20231116 | 155900 | 18001578800 | 25450 | 25500 | 25500 | 25450 | 2638 |
| 192 | 20231116 | 155800 | 17934428750 | 25500 | 25500 | 25500 | 25450 | 854 |
| 193 | 20231116 | 155700 | 17912680100 | 25500 | 25500 | 25500 | 25400 | 705 |
| 194 | 20231116 | 155600 | 17894731250 | 25500 | 25450 | 25500 | 25450 | 1444 |
| 195 | 20231116 | 155500 | 17857970250 | 25500 | 25500 | 25500 | 25450 | 966 |
| 196 | 20231116 | 155400 | 17833368450 | 25500 | 25450 | 25500 | 25450 | 5337 |
| 197 | 20231116 | 155300 | 17697530800 | 25450 | 25450 | 25500 | 25450 | 1150 |
| 198 | 20231116 | 155200 | 17668254500 | 25500 | 25500 | 25500 | 25450 | 810 |
| 199 | 20231116 | 155100 | 17647626250 | 25450 | 25500 | 25500 | 25400 | 1323 |
| 200 | 20231116 | 155000 | 17613951750 | 25450 | 25450 | 25500 | 25450 | 786 |
| 201 | 20231116 | 154900 | 17593934800 | 25450 | 25500 | 25550 | 25400 | 1943 |
| 202 | 20231116 | 154800 | 17544425500 | 25550 | 25500 | 25550 | 25500 | 1034 |
| 203 | 20231116 | 154700 | 17518056700 | 25550 | 25500 | 25550 | 25400 | 2073 |
| 204 | 20231116 | 154600 | 17465257800 | 25500 | 25450 | 25500 | 25400 | 5325 |
| 205 | 20231116 | 154500 | 17329752250 | 25500 | 25500 | 25500 | 25450 | 1650 |
| 206 | 20231116 | 154400 | 17287753750 | 25500 | 25500 | 25500 | 25450 | 963 |
| 207 | 20231116 | 154300 | 17263225250 | 25500 | 25550 | 25550 | 25450 | 927 |
| 208 | 20231116 | 154200 | 17239612750 | 25550 | 25550 | 25550 | 25500 | 1150 |
| 209 | 20231116 | 154100 | 17210282850 | 25550 | 25550 | 25550 | 25500 | 782 |
| 210 | 20231116 | 154000 | 17190338800 | 25550 | 25550 | 25550 | 25450 | 814 |
| 211 | 20231116 | 153900 | 17169574050 | 25500 | 25500 | 25600 | 25450 | 3227 |
| 212 | 20231116 | 153800 | 17087271400 | 25500 | 25500 | 25550 | 25450 | 1304 |
| 213 | 20231116 | 153700 | 17054044700 | 25500 | 25550 | 25550 | 25450 | 1248 |
| 214 | 20231116 | 153600 | 17022218600 | 25550 | 25450 | 25550 | 25450 | 2238 |
| 215 | 20231116 | 153500 | 16965154950 | 25500 | 25550 | 25550 | 25450 | 1132 |
| 216 | 20231116 | 153400 | 16936305300 | 25500 | 25500 | 25550 | 25500 | 1515 |
| 217 | 20231116 | 153300 | 16897665950 | 25550 | 25550 | 25550 | 25500 | 1229 |
| 218 | 20231116 | 153200 | 16866311200 | 25550 | 25550 | 25550 | 25500 | 1101 |
| 219 | 20231116 | 153100 | 16838225000 | 25500 | 25550 | 25550 | 25500 | 966 |
| 220 | 20231116 | 153000 | 16813569250 | 25600 | 25600 | 25600 | 25500 | 1272 |
| 221 | 20231116 | 152900 | 16781074150 | 25550 | 25600 | 25600 | 25550 | 984 |
| 222 | 20231116 | 152800 | 16755922900 | 25600 | 25500 | 25600 | 25500 | 1835 |
| 223 | 20231116 | 152700 | 16709064500 | 25550 | 25550 | 25600 | 25500 | 563 |
| 224 | 20231116 | 152600 | 16694685350 | 25550 | 25600 | 25600 | 25500 | 2277 |
| 225 | 20231116 | 152500 | 16636501500 | 25550 | 25550 | 25600 | 25500 | 793 |
| 226 | 20231116 | 152400 | 16616237250 | 25550 | 25550 | 25600 | 25500 | 1463 |
| 227 | 20231116 | 152300 | 16578855450 | 25550 | 25550 | 25600 | 25500 | 712 |
| 228 | 20231116 | 152200 | 16560662200 | 25550 | 25600 | 25600 | 25500 | 1862 |
| 229 | 20231116 | 152100 | 16513100700 | 25550 | 25600 | 25600 | 25550 | 1484 |
| 230 | 20231116 | 152000 | 16475181200 | 25550 | 25550 | 25600 | 25550 | 1235 |
| 231 | 20231116 | 151900 | 16443605550 | 25600 | 25550 | 25600 | 25550 | 1012 |
| 232 | 20231116 | 151800 | 16417744750 | 25550 | 25550 | 25600 | 25550 | 1526 |
| 233 | 20231116 | 151700 | 16378744300 | 25600 | 25600 | 25600 | 25500 | 1831 |
| 234 | 20231116 | 151600 | 16331976100 | 25600 | 25550 | 25600 | 25550 | 601 |
| 235 | 20231116 | 151500 | 16316616550 | 25550 | 25550 | 25600 | 25550 | 1704 |
| 236 | 20231116 | 151400 | 16273067300 | 25600 | 25550 | 25600 | 25550 | 1214 |
| 237 | 20231116 | 151300 | 16242039550 | 25600 | 25600 | 25600 | 25550 | 620 |
| 238 | 20231116 | 151200 | 16226192050 | 25600 | 25550 | 25600 | 25550 | 1935 |
| 239 | 20231116 | 151100 | 16176731150 | 25600 | 25600 | 25600 | 25550 | 662 |
| 240 | 20231116 | 151000 | 16159808400 | 25600 | 25500 | 25600 | 25500 | 1434 |
| 241 | 20231116 | 150900 | 16123169850 | 25500 | 25600 | 25600 | 25500 | 1847 |
| 242 | 20231116 | 150800 | 16076010800 | 25600 | 25600 | 25600 | 25550 | 717 |
| 243 | 20231116 | 150700 | 16057681200 | 25600 | 25550 | 25600 | 25550 | 1428 |
| 244 | 20231116 | 150600 | 16021172750 | 25550 | 25550 | 25600 | 25500 | 3433 |
| 245 | 20231116 | 150500 | 15933461950 | 25600 | 25600 | 25600 | 25550 | 707 |
| 246 | 20231116 | 150400 | 15915395150 | 25600 | 25550 | 25600 | 25550 | 1690 |
| 247 | 20231116 | 150300 | 15872156750 | 25600 | 25550 | 25600 | 25550 | 1542 |
| 248 | 20231116 | 150200 | 15832749600 | 25550 | 25600 | 25600 | 25550 | 853 |
| 249 | 20231116 | 150100 | 15810940200 | 25600 | 25550 | 25600 | 25550 | 2025 |
| 250 | 20231116 | 150000 | 15759125600 | 25550 | 25600 | 25600 | 25550 | 726 |
| 251 | 20231116 | 145900 | 15740567350 | 25600 | 25600 | 25600 | 25550 | 2777 |
| 252 | 20231116 | 145800 | 15669539000 | 25600 | 25550 | 25600 | 25550 | 791 |
| 253 | 20231116 | 145700 | 15649326950 | 25600 | 25550 | 25600 | 25550 | 1316 |
| 254 | 20231116 | 145600 | 15615694700 | 25600 | 25550 | 25600 | 25500 | 1772 |
| 255 | 20231116 | 145500 | 15570440150 | 25550 | 25550 | 25600 | 25550 | 1395 |
| 256 | 20231116 | 145400 | 15534790800 | 25550 | 25550 | 25600 | 25550 | 1328 |
| 257 | 20231116 | 145300 | 15500857200 | 25550 | 25600 | 25600 | 25550 | 1835 |
| 258 | 20231116 | 145200 | 15453958100 | 25600 | 25600 | 25600 | 25550 | 663 |
| 259 | 20231116 | 145100 | 15437011150 | 25600 | 25650 | 25650 | 25550 | 981 |
| 260 | 20231116 | 145000 | 15411900800 | 25650 | 25600 | 25650 | 25600 | 618 |
| 261 | 20231116 | 144900 | 15396075250 | 25650 | 25600 | 25650 | 25550 | 2152 |
| 262 | 20231116 | 144800 | 15340974550 | 25600 | 25600 | 25600 | 25550 | 1783 |
| 263 | 20231116 | 144700 | 15295375150 | 25600 | 25550 | 25600 | 25550 | 616 |
| 264 | 20231116 | 144600 | 15279631450 | 25550 | 25600 | 25600 | 25550 | 2631 |
| 265 | 20231116 | 144500 | 15212287400 | 25600 | 25600 | 25600 | 25550 | 1965 |
| 266 | 20231116 | 144400 | 15162025600 | 25600 | 25600 | 25600 | 25500 | 1498 |
| 267 | 20231116 | 144300 | 15123763650 | 25550 | 25550 | 25600 | 25550 | 1082 |
| 268 | 20231116 | 144200 | 15096108050 | 25550 | 25600 | 25600 | 25550 | 926 |
| 269 | 20231116 | 144100 | 15072434800 | 25600 | 25550 | 25600 | 25550 | 3009 |
| 270 | 20231116 | 144000 | 14995550050 | 25550 | 25550 | 25600 | 25550 | 890 |
| 271 | 20231116 | 143900 | 14972801600 | 25550 | 25600 | 25600 | 25550 | 996 |
| 272 | 20231116 | 143800 | 14947307400 | 25550 | 25600 | 25600 | 25550 | 489 |
| 273 | 20231116 | 143700 | 14934809450 | 25600 | 25550 | 25600 | 25550 | 354 |
| 274 | 20231116 | 143600 | 14925754750 | 25550 | 25600 | 25600 | 25550 | 5320 |
| 275 | 20231116 | 143500 | 14789821550 | 25600 | 25600 | 25600 | 25550 | 693 |
| 276 | 20231116 | 143400 | 14772091950 | 25600 | 25600 | 25600 | 25550 | 569 |
| 277 | 20231116 | 143300 | 14757536250 | 25550 | 25600 | 25600 | 25550 | 1492 |
| 278 | 20231116 | 143200 | 14719372150 | 25550 | 25550 | 25600 | 25550 | 444 |
| 279 | 20231116 | 143100 | 14708019200 | 25600 | 25600 | 25650 | 25600 | 1520 |
| 280 | 20231116 | 143000 | 14669091200 | 25600 | 25650 | 25650 | 25600 | 519 |
| 281 | 20231116 | 142900 | 14655797450 | 25650 | 25600 | 25650 | 25550 | 2745 |
| 282 | 20231116 | 142800 | 14585526350 | 25550 | 25550 | 25600 | 25550 | 663 |
| 283 | 20231116 | 142700 | 14568577550 | 25600 | 25550 | 25600 | 25550 | 490 |
| 284 | 20231116 | 142600 | 14556045650 | 25600 | 25600 | 25600 | 25550 | 1932 |
| 285 | 20231116 | 142500 | 14506644400 | 25600 | 25550 | 25600 | 25550 | 554 |
| 286 | 20231116 | 142400 | 14492482750 | 25600 | 25600 | 25600 | 25550 | 594 |
| 287 | 20231116 | 142300 | 14477291600 | 25600 | 25600 | 25600 | 25550 | 653 |
| 288 | 20231116 | 142200 | 14460583050 | 25600 | 25550 | 25600 | 25500 | 1293 |
| 289 | 20231116 | 142100 | 14427545600 | 25550 | 25550 | 25600 | 25500 | 1759 |
| 290 | 20231116 | 142000 | 14382608450 | 25550 | 25550 | 25600 | 25550 | 416 |
| 291 | 20231116 | 141900 | 14371972150 | 25550 | 25550 | 25600 | 25500 | 2913 |
| 292 | 20231116 | 141800 | 14297546450 | 25600 | 25550 | 25600 | 25550 | 576 |
| 293 | 20231116 | 141700 | 14282827550 | 25550 | 25550 | 25600 | 25550 | 364 |
| 294 | 20231116 | 141600 | 14273517900 | 25550 | 25600 | 25600 | 25550 | 1325 |
| 295 | 20231116 | 141500 | 14239662600 | 25600 | 25600 | 25600 | 25550 | 627 |
| 296 | 20231116 | 141400 | 14223620450 | 25600 | 25600 | 25650 | 25500 | 2428 |
| 297 | 20231116 | 141300 | 14161557300 | 25600 | 25550 | 25600 | 25550 | 5039 |
| 298 | 20231116 | 141200 | 14032785450 | 25600 | 25650 | 25650 | 25550 | 1537 |
| 299 | 20231116 | 141100 | 13993437500 | 25650 | 25600 | 25650 | 25600 | 1890 |
| 300 | 20231116 | 141000 | 13945047350 | 25600 | 25650 | 25650 | 25600 | 1078 |
| 301 | 20231116 | 140900 | 13917441000 | 25650 | 25600 | 25650 | 25600 | 510 |
| 302 | 20231116 | 140800 | 13904367900 | 25650 | 25650 | 25650 | 25600 | 492 |
| 303 | 20231116 | 140700 | 13891766400 | 25650 | 25650 | 25650 | 25600 | 1018 |
| 304 | 20231116 | 140600 | 13865695450 | 25650 | 25600 | 25650 | 25600 | 579 |
| 305 | 20231116 | 140500 | 13850855850 | 25600 | 25650 | 25650 | 25600 | 851 |
| 306 | 20231116 | 140400 | 13829064000 | 25650 | 25600 | 25650 | 25600 | 384 |
| 307 | 20231116 | 140300 | 13819220000 | 25600 | 25650 | 25650 | 25600 | 716 |
| 308 | 20231116 | 140200 | 13800884450 | 25650 | 25600 | 25650 | 25600 | 486 |
| 309 | 20231116 | 140100 | 13788431300 | 25600 | 25600 | 25650 | 25600 | 1977 |
| 310 | 20231116 | 140000 | 13737801650 | 25650 | 25650 | 25650 | 25600 | 195 |
| 311 | 20231116 | 135900 | 13732805250 | 25650 | 25600 | 25650 | 25600 | 263 |
| 312 | 20231116 | 135800 | 13726065850 | 25650 | 25600 | 25650 | 25600 | 566 |
| 313 | 20231116 | 135700 | 13711561750 | 25650 | 25600 | 25650 | 25600 | 1002 |
| 314 | 20231116 | 135600 | 13685894400 | 25650 | 25650 | 25650 | 25600 | 216 |
| 315 | 20231116 | 135500 | 13680355950 | 25650 | 25600 | 25650 | 25600 | 875 |
| 316 | 20231116 | 135400 | 13657936000 | 25650 | 25650 | 25650 | 25600 | 394 |
| 317 | 20231116 | 135300 | 13647829950 | 25650 | 25650 | 25650 | 25600 | 915 |
| 318 | 20231116 | 135200 | 13624381200 | 25650 | 25600 | 25650 | 25600 | 198 |
| 319 | 20231116 | 135100 | 13619302550 | 25650 | 25600 | 25650 | 25600 | 818 |
| 320 | 20231116 | 135000 | 13598349150 | 25650 | 25650 | 25650 | 25600 | 563 |
| 321 | 20231116 | 134900 | 13583929150 | 25650 | 25650 | 25650 | 25600 | 565 |
| 322 | 20231116 | 134800 | 13569439700 | 25650 | 25650 | 25650 | 25600 | 860 |
| 323 | 20231116 | 134700 | 13547401750 | 25650 | 25650 | 25650 | 25600 | 684 |
| 324 | 20231116 | 134600 | 13529881300 | 25650 | 25600 | 25650 | 25600 | 824 |
| 325 | 20231116 | 134500 | 13508784450 | 25600 | 25650 | 25650 | 25600 | 266 |
| 326 | 20231116 | 134400 | 13501972200 | 25650 | 25600 | 25650 | 25600 | 813 |
| 327 | 20231116 | 134300 | 13481151700 | 25600 | 25650 | 25650 | 25600 | 1007 |
| 328 | 20231116 | 134200 | 13455364200 | 25650 | 25650 | 25650 | 25600 | 871 |
| 329 | 20231116 | 134100 | 13433058200 | 25650 | 25600 | 25650 | 25600 | 317 |
| 330 | 20231116 | 134000 | 13424932350 | 25650 | 25650 | 25650 | 25600 | 1036 |
| 331 | 20231116 | 133900 | 13398393150 | 25650 | 25650 | 25650 | 25650 | 484 |
| 332 | 20231116 | 133800 | 13385978550 | 25650 | 25650 | 25650 | 25600 | 285 |
| 333 | 20231116 | 133700 | 13378676350 | 25650 | 25650 | 25650 | 25600 | 521 |
| 334 | 20231116 | 133600 | 13365329400 | 25650 | 25650 | 25650 | 25600 | 1935 |
| 335 | 20231116 | 133500 | 13315710900 | 25600 | 25650 | 25650 | 25600 | 383 |
| 336 | 20231116 | 133400 | 13305899900 | 25600 | 25650 | 25650 | 25600 | 48 |
| 337 | 20231116 | 133300 | 13304668950 | 25650 | 25600 | 25650 | 25600 | 5821 |
| 338 | 20231116 | 133200 | 13155641400 | 25600 | 25600 | 25600 | 25550 | 932 |
| 339 | 20231116 | 133100 | 13131803450 | 25600 | 25600 | 25600 | 25550 | 876 |
| 340 | 20231116 | 133000 | 13109397800 | 25600 | 25500 | 25600 | 25450 | 9686 |
| 341 | 20231116 | 132900 | 12862160600 | 25500 | 25500 | 25500 | 25450 | 189 |
| 342 | 20231116 | 132800 | 12857342300 | 25500 | 25500 | 25500 | 25450 | 844 |
| 343 | 20231116 | 132700 | 12835850300 | 25500 | 25450 | 25500 | 25450 | 60 |
| 344 | 20231116 | 132600 | 12834320400 | 25500 | 25450 | 25500 | 25450 | 393 |
| 345 | 20231116 | 132500 | 12824304900 | 25450 | 25400 | 25500 | 25400 | 4803 |
| 346 | 20231116 | 132400 | 12702069950 | 25400 | 25450 | 25500 | 25400 | 328 |
| 347 | 20231116 | 132300 | 12693727650 | 25400 | 25450 | 25500 | 25400 | 1406 |
| 348 | 20231116 | 132200 | 12657985150 | 25500 | 25450 | 25500 | 25450 | 955 |
| 349 | 20231116 | 132100 | 12633665250 | 25450 | 25450 | 25500 | 25450 | 1540 |
| 350 | 20231116 | 132000 | 12594431350 | 25450 | 25450 | 25500 | 25450 | 457 |
| 351 | 20231116 | 131900 | 12582793100 | 25450 | 25450 | 25500 | 25400 | 1308 |
| 352 | 20231116 | 131800 | 12549483800 | 25450 | 25500 | 25500 | 25450 | 856 |
| 353 | 20231116 | 131700 | 12527696600 | 25450 | 25450 | 25500 | 25450 | 1158 |
| 354 | 20231116 | 131600 | 12498224650 | 25450 | 25450 | 25500 | 25450 | 188 |
| 355 | 20231116 | 131500 | 12493438500 | 25450 | 25500 | 25500 | 25450 | 781 |
| 356 | 20231116 | 131400 | 12473555700 | 25450 | 25450 | 25500 | 25450 | 179 |
| 357 | 20231116 | 131300 | 12468999250 | 25450 | 25450 | 25500 | 25450 | 575 |
| 358 | 20231116 | 131200 | 12454362800 | 25450 | 25450 | 25500 | 25450 | 251 |
| 359 | 20231116 | 131100 | 12447972800 | 25500 | 25450 | 25500 | 25450 | 762 |
| 360 | 20231116 | 131000 | 12428570150 | 25500 | 25450 | 25500 | 25450 | 832 |
| 361 | 20231116 | 130900 | 12407395650 | 25450 | 25450 | 25500 | 25450 | 226 |
| 362 | 20231116 | 130800 | 12401639450 | 25500 | 25500 | 25500 | 25450 | 939 |
| 363 | 20231116 | 130700 | 12377728850 | 25500 | 25500 | 25500 | 25450 | 235 |
| 364 | 20231116 | 130600 | 12371739750 | 25500 | 25450 | 25500 | 25450 | 844 |
| 365 | 20231116 | 130500 | 12350242300 | 25450 | 25500 | 25500 | 25450 | 741 |
| 366 | 20231116 | 130400 | 12331372850 | 25500 | 25500 | 25500 | 25450 | 633 |
| 367 | 20231116 | 130300 | 12315239550 | 25500 | 25500 | 25500 | 25450 | 476 |
| 368 | 20231116 | 130200 | 12303118500 | 25500 | 25500 | 25500 | 25450 | 260 |
| 369 | 20231116 | 130100 | 12296489700 | 25500 | 25500 | 25500 | 25450 | 975 |
| 370 | 20231116 | 130000 | 12271663600 | 25500 | 25500 | 25500 | 25500 | 199 |
| 371 | 20231116 | 125900 | 12266589100 | 25500 | 25400 | 25500 | 25400 | 4901 |
| 372 | 20231116 | 125800 | 12141854900 | 25450 | 25450 | 25450 | 25400 | 394 |
| 373 | 20231116 | 125700 | 12131840050 | 25450 | 25400 | 25450 | 25400 | 682 |
| 374 | 20231116 | 125600 | 12114508700 | 25450 | 25450 | 25450 | 25400 | 302 |
| 375 | 20231116 | 125500 | 12106829750 | 25450 | 25400 | 25450 | 25400 | 869 |
| 376 | 20231116 | 125400 | 12084753550 | 25400 | 25450 | 25450 | 25400 | 380 |
| 377 | 20231116 | 125300 | 12075096000 | 25450 | 25400 | 25450 | 25400 | 556 |
| 378 | 20231116 | 125200 | 12060962900 | 25450 | 25450 | 25450 | 25400 | 427 |
| 379 | 20231116 | 125100 | 12050103100 | 25450 | 25400 | 25450 | 25400 | 1193 |
| 380 | 20231116 | 125000 | 12019795150 | 25400 | 25450 | 25450 | 25400 | 757 |
| 381 | 20231116 | 124900 | 12000548250 | 25450 | 25450 | 25450 | 25400 | 267 |
| 382 | 20231116 | 124800 | 11993762850 | 25450 | 25400 | 25450 | 25400 | 638 |
| 383 | 20231116 | 124700 | 11977543950 | 25450 | 25400 | 25450 | 25400 | 155 |
| 384 | 20231116 | 124600 | 11973603850 | 25400 | 25450 | 25450 | 25400 | 734 |
| 385 | 20231116 | 124500 | 11954949350 | 25450 | 25450 | 25450 | 25400 | 103 |
| 386 | 20231116 | 124400 | 11952331450 | 25450 | 25450 | 25450 | 25400 | 539 |
| 387 | 20231116 | 124300 | 11938631400 | 25450 | 25450 | 25450 | 25400 | 397 |
| 388 | 20231116 | 124200 | 11928544600 | 25450 | 25450 | 25450 | 25450 | 1249 |
| 389 | 20231116 | 124100 | 11896757550 | 25450 | 25450 | 25450 | 25350 | 5079 |
| 390 | 20231116 | 124000 | 11767748350 | 25450 | 25400 | 25450 | 25400 | 462 |
| 391 | 20231116 | 123900 | 11756001200 | 25450 | 25450 | 25450 | 25400 | 904 |
| 392 | 20231116 | 123800 | 11733020550 | 25450 | 25400 | 25450 | 25400 | 777 |
| 393 | 20231116 | 123700 | 11713267400 | 25400 | 25400 | 25450 | 25400 | 166 |
| 394 | 20231116 | 123600 | 11709047500 | 25450 | 25400 | 25450 | 25400 | 305 |
| 395 | 20231116 | 123500 | 11701292750 | 25450 | 25400 | 25450 | 25400 | 331 |
| 396 | 20231116 | 123400 | 11692877750 | 25450 | 25400 | 25450 | 25400 | 300 |
| 397 | 20231116 | 123300 | 11685250400 | 25450 | 25400 | 25450 | 25400 | 144 |
| 398 | 20231116 | 123200 | 11681591200 | 25400 | 25450 | 25450 | 25400 | 361 |
| 399 | 20231116 | 123100 | 11672410700 | 25450 | 25450 | 25500 | 25400 | 4041 |
| 400 | 20231116 | 123000 | 11569599800 | 25500 | 25450 | 25500 | 25450 | 595 |
| 401 | 20231116 | 122900 | 11554444800 | 25500 | 25450 | 25500 | 25450 | 412 |
| 402 | 20231116 | 122800 | 11543950250 | 25450 | 25450 | 25500 | 25450 | 922 |
| 403 | 20231116 | 122700 | 11520468150 | 25500 | 25500 | 25500 | 25450 | 464 |
| 404 | 20231116 | 122600 | 11508640550 | 25500 | 25500 | 25500 | 25450 | 718 |
| 405 | 20231116 | 122500 | 11490362050 | 25500 | 25450 | 25500 | 25450 | 155 |
| 406 | 20231116 | 122400 | 11486414850 | 25500 | 25500 | 25500 | 25450 | 374 |
| 407 | 20231116 | 122300 | 11476884550 | 25500 | 25500 | 25500 | 25500 | 114 |
| 408 | 20231116 | 122200 | 11473977550 | 25450 | 25500 | 25550 | 25450 | 447 |
| 409 | 20231116 | 122100 | 11462577900 | 25550 | 25550 | 25550 | 25500 | 320 |
| 410 | 20231116 | 122000 | 11454406150 | 25550 | 25550 | 25550 | 25450 | 2773 |
| 411 | 20231116 | 121900 | 11383669850 | 25550 | 25500 | 25550 | 25500 | 492 |
| 412 | 20231116 | 121800 | 11371121400 | 25500 | 25500 | 25550 | 25500 | 2576 |
| 413 | 20231116 | 121700 | 11305423750 | 25500 | 25550 | 25550 | 25500 | 264 |
| 414 | 20231116 | 121600 | 11298683550 | 25500 | 25550 | 25550 | 25500 | 568 |
| 415 | 20231116 | 121500 | 11284192750 | 25550 | 25550 | 25550 | 25500 | 166 |
| 416 | 20231116 | 121400 | 11279951550 | 25550 | 25550 | 25550 | 25500 | 764 |
| 417 | 20231116 | 121300 | 11260457600 | 25550 | 25550 | 25550 | 25550 | 374 |
| 418 | 20231116 | 121200 | 11250901900 | 25550 | 25550 | 25550 | 25500 | 376 |
| 419 | 20231116 | 121100 | 11241300050 | 25500 | 25550 | 25550 | 25500 | 840 |
| 420 | 20231116 | 121000 | 11219869550 | 25550 | 25550 | 25550 | 25550 | 336 |
| 421 | 20231116 | 120900 | 11211284750 | 25500 | 25550 | 25550 | 25500 | 416 |
| 422 | 20231116 | 120800 | 11200667200 | 25500 | 25550 | 25550 | 25500 | 678 |
| 423 | 20231116 | 120700 | 11183358450 | 25550 | 25500 | 25550 | 25500 | 428 |
| 424 | 20231116 | 120600 | 11172433050 | 25500 | 25550 | 25550 | 25500 | 601 |
| 425 | 20231116 | 120500 | 11157080400 | 25500 | 25550 | 25550 | 25500 | 333 |
| 426 | 20231116 | 120400 | 11148578000 | 25550 | 25550 | 25550 | 25500 | 416 |
| 427 | 20231116 | 120300 | 11137950750 | 25500 | 25550 | 25550 | 25500 | 336 |
| 428 | 20231116 | 120200 | 11129368600 | 25550 | 25550 | 25550 | 25550 | 466 |
| 429 | 20231116 | 120100 | 11117462300 | 25550 | 25550 | 25550 | 25500 | 381 |
| 430 | 20231116 | 120000 | 11107729050 | 25550 | 25550 | 25550 | 25500 | 243 |
| 431 | 20231116 | 115900 | 11101521000 | 25550 | 25550 | 25550 | 25500 | 178 |
| 432 | 20231116 | 115800 | 11096974600 | 25550 | 25550 | 25550 | 25550 | 137 |
| 433 | 20231116 | 115700 | 11093474250 | 25550 | 25550 | 25550 | 25500 | 104 |
| 434 | 20231116 | 115600 | 11090818450 | 25550 | 25550 | 25550 | 25550 | 115 |
| 435 | 20231116 | 115500 | 11087880200 | 25550 | 25500 | 25600 | 25500 | 6997 |
| 436 | 20231116 | 115400 | 10909224700 | 25500 | 25550 | 25550 | 25500 | 2855 |
| 437 | 20231116 | 115300 | 10836417000 | 25500 | 25550 | 25550 | 25500 | 494 |
| 438 | 20231116 | 115200 | 10823817350 | 25550 | 25550 | 25550 | 25500 | 187 |
| 439 | 20231116 | 115100 | 10819042500 | 25550 | 25500 | 25550 | 25500 | 4265 |
| 440 | 20231116 | 115000 | 10710278200 | 25500 | 25550 | 25550 | 25450 | 3660 |
| 441 | 20231116 | 114900 | 10616954500 | 25550 | 25500 | 25550 | 25500 | 1058 |
| 442 | 20231116 | 114800 | 10589967850 | 25550 | 25500 | 25550 | 25500 | 750 |
| 443 | 20231116 | 114700 | 10570834600 | 25500 | 25550 | 25550 | 25500 | 242 |
| 444 | 20231116 | 114600 | 10564655000 | 25550 | 25550 | 25550 | 25500 | 865 |
| 445 | 20231116 | 114500 | 10542586550 | 25500 | 25550 | 25550 | 25500 | 914 |
| 446 | 20231116 | 114400 | 10519269400 | 25550 | 25500 | 25550 | 25500 | 887 |
| 447 | 20231116 | 114300 | 10496633050 | 25500 | 25550 | 25550 | 25500 | 1116 |
| 448 | 20231116 | 114200 | 10468149900 | 25500 | 25550 | 25550 | 25500 | 373 |
| 449 | 20231116 | 114100 | 10458623200 | 25550 | 25550 | 25550 | 25500 | 556 |
| 450 | 20231116 | 114000 | 10444419200 | 25550 | 25500 | 25550 | 25500 | 138 |
| 451 | 20231116 | 113900 | 10440896550 | 25500 | 25550 | 25550 | 25500 | 436 |
| 452 | 20231116 | 113800 | 10429769300 | 25550 | 25550 | 25550 | 25500 | 163 |
| 453 | 20231116 | 113700 | 10425610850 | 25550 | 25550 | 25550 | 25550 | 838 |
| 454 | 20231116 | 113600 | 10404199950 | 25550 | 25600 | 25600 | 25550 | 139 |
| 455 | 20231116 | 113500 | 10400646650 | 25550 | 25600 | 25600 | 25550 | 391 |
| 456 | 20231116 | 113400 | 10390649550 | 25550 | 25550 | 25600 | 25550 | 1340 |
| 457 | 20231116 | 113300 | 10356411900 | 25550 | 25550 | 25600 | 25500 | 4339 |
| 458 | 20231116 | 113200 | 10245544950 | 25500 | 25500 | 25550 | 25500 | 58 |
| 459 | 20231116 | 113100 | 10244063150 | 25550 | 25550 | 25550 | 25500 | 238 |
| 460 | 20231116 | 113000 | 10237983700 | 25550 | 25600 | 25600 | 25550 | 3029 |
| 461 | 20231116 | 112900 | 10160549200 | 25550 | 25600 | 25600 | 25550 | 1603 |
| 462 | 20231116 | 112800 | 10119581350 | 25600 | 25600 | 25600 | 25550 | 208 |
| 463 | 20231116 | 112700 | 10114256650 | 25600 | 25600 | 25600 | 25550 | 219 |
| 464 | 20231116 | 112600 | 10108651450 | 25600 | 25600 | 25600 | 25550 | 642 |
| 465 | 20231116 | 112500 | 10092231300 | 25600 | 25550 | 25600 | 25550 | 2978 |
| 466 | 20231116 | 112400 | 10016104550 | 25500 | 25550 | 25550 | 25500 | 2083 |
| 467 | 20231116 | 112300 | 9962929550 | 25550 | 25500 | 25550 | 25500 | 431 |
| 468 | 20231116 | 112200 | 9951918750 | 25550 | 25500 | 25550 | 25500 | 1074 |
| 469 | 20231116 | 112100 | 9924528400 | 25500 | 25500 | 25550 | 25500 | 4372 |
| 470 | 20231116 | 112000 | 9813001100 | 25500 | 25500 | 25500 | 25500 | 350 |
| 471 | 20231116 | 111900 | 9804076100 | 25500 | 25500 | 25500 | 25450 | 478 |
| 472 | 20231116 | 111800 | 9791888300 | 25500 | 25500 | 25500 | 25500 | 502 |
| 473 | 20231116 | 111700 | 9779087300 | 25500 | 25500 | 25500 | 25450 | 203 |
| 474 | 20231116 | 111600 | 9773911200 | 25500 | 25400 | 25500 | 25400 | 5642 |
| 475 | 20231116 | 111500 | 9630408300 | 25350 | 25400 | 25450 | 25350 | 652 |
| 476 | 20231116 | 111400 | 9613849200 | 25400 | 25400 | 25450 | 25400 | 1926 |
| 477 | 20231116 | 111300 | 9564925100 | 25450 | 25450 | 25450 | 25450 | 113 |
| 478 | 20231116 | 111200 | 9562049250 | 25450 | 25400 | 25450 | 25350 | 6872 |
| 479 | 20231116 | 111100 | 9387434900 | 25350 | 25400 | 25400 | 25350 | 735 |
| 480 | 20231116 | 111000 | 9368796300 | 25400 | 25400 | 25400 | 25350 | 423 |
| 481 | 20231116 | 110900 | 9358071100 | 25400 | 25400 | 25400 | 25350 | 1354 |
| 482 | 20231116 | 110800 | 9323740150 | 25400 | 25350 | 25400 | 25350 | 852 |
| 483 | 20231116 | 110700 | 9302133800 | 25350 | 25450 | 25450 | 25350 | 3838 |
| 484 | 20231116 | 110600 | 9204692500 | 25400 | 25450 | 25450 | 25400 | 117 |
| 485 | 20231116 | 110500 | 9201715400 | 25450 | 25350 | 25450 | 25350 | 5608 |
| 486 | 20231116 | 110400 | 9059494450 | 25350 | 25350 | 25350 | 25300 | 1163 |
| 487 | 20231116 | 110300 | 9030054150 | 25350 | 25350 | 25350 | 25300 | 1123 |
| 488 | 20231116 | 110200 | 9001586200 | 25350 | 25350 | 25350 | 25300 | 6368 |
| 489 | 20231116 | 110100 | 8840447850 | 25350 | 25350 | 25350 | 25350 | 251 |
| 490 | 20231116 | 110000 | 8834085000 | 25350 | 25350 | 25400 | 25300 | 4085 |
| 491 | 20231116 | 105900 | 8730528500 | 25350 | 25350 | 25400 | 25350 | 367 |
| 492 | 20231116 | 105800 | 8721215000 | 25400 | 25400 | 25400 | 25350 | 239 |
| 493 | 20231116 | 105700 | 8715147500 | 25350 | 25400 | 25400 | 25350 | 935 |
| 494 | 20231116 | 105600 | 8691409150 | 25400 | 25300 | 25400 | 25250 | 8166 |
| 495 | 20231116 | 105500 | 8484487400 | 25300 | 25300 | 25300 | 25250 | 597 |
| 496 | 20231116 | 105400 | 8469391400 | 25300 | 25250 | 25300 | 25250 | 506 |
| 497 | 20231116 | 105300 | 8456592450 | 25250 | 25300 | 25300 | 25250 | 681 |
| 498 | 20231116 | 105200 | 8439364800 | 25250 | 25300 | 25300 | 25250 | 763 |
| 499 | 20231116 | 105100 | 8420065650 | 25300 | 25300 | 25350 | 25250 | 1427 |
| 500 | 20231116 | 105000 | 8383964300 | 25300 | 25350 | 25350 | 25300 | 507 |
| 501 | 20231116 | 104900 | 8371131850 | 25300 | 25350 | 25350 | 25300 | 666 |
| 502 | 20231116 | 104800 | 8354280000 | 25350 | 25300 | 25350 | 25300 | 635 |
| 503 | 20231116 | 104700 | 8338213400 | 25300 | 25200 | 25350 | 25150 | 34460 |
| 504 | 20231116 | 104600 | 7468597450 | 25200 | 25250 | 25250 | 25200 | 2696 |
| 505 | 20231116 | 104500 | 7400644450 | 25250 | 25200 | 25250 | 25200 | 1557 |
| 506 | 20231116 | 104400 | 7361401400 | 25200 | 25250 | 25250 | 25200 | 271 |
| 507 | 20231116 | 104300 | 7354567450 | 25200 | 25200 | 25250 | 25200 | 1310 |
| 508 | 20231116 | 104200 | 7321547850 | 25250 | 25200 | 25250 | 25200 | 1548 |
| 509 | 20231116 | 104100 | 7282536050 | 25200 | 25200 | 25250 | 25200 | 3731 |
| 510 | 20231116 | 104000 | 7188512850 | 25200 | 25300 | 25300 | 25200 | 10897 |
| 511 | 20231116 | 103900 | 6913364950 | 25250 | 25250 | 25300 | 25250 | 896 |
| 512 | 20231116 | 103800 | 6890704800 | 25300 | 25300 | 25300 | 25250 | 477 |
| 513 | 20231116 | 103700 | 6878644650 | 25250 | 25250 | 25300 | 25250 | 642 |
| 514 | 20231116 | 103600 | 6862407700 | 25300 | 25250 | 25300 | 25250 | 447 |
| 515 | 20231116 | 103500 | 6851105050 | 25300 | 25300 | 25300 | 25250 | 250 |
| 516 | 20231116 | 103400 | 6844783050 | 25250 | 25250 | 25300 | 25200 | 356 |
| 517 | 20231116 | 103300 | 6835794500 | 25200 | 25200 | 25250 | 25200 | 6033 |
| 518 | 20231116 | 103200 | 6683465450 | 25200 | 25250 | 25250 | 25200 | 576 |
| 519 | 20231116 | 103100 | 6668924250 | 25250 | 25300 | 25300 | 25200 | 4488 |
| 520 | 20231116 | 103000 | 6555536250 | 25300 | 25200 | 25300 | 25200 | 1931 |
| 521 | 20231116 | 102900 | 6506779100 | 25250 | 25200 | 25250 | 25200 | 4518 |
| 522 | 20231116 | 102800 | 6392708450 | 25250 | 25200 | 25250 | 25200 | 9528 |
| 523 | 20231116 | 102700 | 6152290300 | 25200 | 25200 | 25200 | 25150 | 7784 |
| 524 | 20231116 | 102600 | 5956136450 | 25150 | 25200 | 25200 | 25150 | 4869 |
| 525 | 20231116 | 102500 | 5833506650 | 25200 | 25200 | 25200 | 25150 | 3527 |
| 526 | 20231116 | 102400 | 5744633100 | 25200 | 25200 | 25200 | 25150 | 2087 |
| 527 | 20231116 | 102300 | 5692044250 | 25200 | 25150 | 25200 | 25100 | 15443 |
| 528 | 20231116 | 102200 | 5303426050 | 25100 | 25150 | 25150 | 25100 | 2337 |
| 529 | 20231116 | 102100 | 5244720650 | 25150 | 25100 | 25150 | 25100 | 3605 |
| 530 | 20231116 | 102000 | 5154207900 | 25100 | 25100 | 25150 | 25100 | 1423 |
| 531 | 20231116 | 101900 | 5118484700 | 25150 | 25150 | 25150 | 25100 | 704 |
| 532 | 20231116 | 101800 | 5100793450 | 25150 | 25100 | 25150 | 25050 | 7231 |
| 533 | 20231116 | 101700 | 4919254700 | 25100 | 25100 | 25100 | 25050 | 3069 |
| 534 | 20231116 | 101600 | 4842232700 | 25100 | 25100 | 25100 | 25050 | 5554 |
| 535 | 20231116 | 101500 | 4702829500 | 25100 | 25100 | 25100 | 25050 | 7108 |
| 536 | 20231116 | 101400 | 4524482050 | 25100 | 25100 | 25100 | 25050 | 12406 |
| 537 | 20231116 | 101300 | 4213131900 | 25100 | 25050 | 25100 | 25000 | 6252 |
| 538 | 20231116 | 101200 | 4056433950 | 25050 | 25050 | 25050 | 25000 | 4560 |
| 539 | 20231116 | 101100 | 3942289100 | 25050 | 25150 | 25150 | 25050 | 11276 |
| 540 | 20231116 | 101000 | 3659453200 | 25150 | 25150 | 25150 | 25100 | 2044 |
| 541 | 20231116 | 100900 | 3608084800 | 25150 | 25300 | 25300 | 25100 | 30064 |
| 542 | 20231116 | 100800 | 2851217250 | 25250 | 25350 | 25350 | 25250 | 8710 |
| 543 | 20231116 | 100700 | 2630837100 | 25350 | 25300 | 25350 | 25300 | 1514 |
| 544 | 20231116 | 100600 | 2592463300 | 25350 | 25300 | 25350 | 25300 | 4495 |
| 545 | 20231116 | 100500 | 2478522600 | 25250 | 25300 | 25350 | 25250 | 15177 |
| 546 | 20231116 | 100400 | 2094387350 | 25300 | 25300 | 25350 | 25250 | 2049 |
| 547 | 20231116 | 100300 | 2042548250 | 25350 | 25250 | 25350 | 25200 | 14600 |
| 548 | 20231116 | 100200 | 1673731900 | 25250 | 25350 | 25400 | 25250 | 5848 |
| 549 | 20231116 | 100100 | 1525687100 | 25350 | 25250 | 25450 | 25200 | 17723 |
| 550 | 20231116 | 100000 | 1077249650 | 25350 | 25500 | 25600 | 25250 | 42329 |