29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 3 | 20231116 | 190800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231116 | 190700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231116 | 190600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231116 | 190500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231116 | 190400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231116 | 190300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231116 | 190200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231116 | 190100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231116 | 190000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231116 | 185900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231116 | 185800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231116 | 185700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231116 | 185600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231116 | 185500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231116 | 185400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231116 | 185300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231116 | 185200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231116 | 185100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231116 | 185000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231116 | 184900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231116 | 184800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231116 | 184700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231116 | 184600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231116 | 184500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231116 | 184400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231116 | 184300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231116 | 184200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231116 | 184100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231116 | 184000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231116 | 183900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 33 | 20231116 | 183800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231116 | 183700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231116 | 183600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231116 | 183500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231116 | 183400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231116 | 183300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231116 | 183200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231116 | 183100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231116 | 183000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231116 | 182900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231116 | 182800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231116 | 182700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231116 | 182600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231116 | 182500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231116 | 182400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231116 | 182300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231116 | 182200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231116 | 182100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231116 | 182000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231116 | 181900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231116 | 181800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231116 | 181700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231116 | 181600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231116 | 181500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231116 | 181400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231116 | 181300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231116 | 181200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231116 | 181100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231116 | 181000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231116 | 180900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 63 | 20231116 | 180800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231116 | 180700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231116 | 180600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231116 | 180500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231116 | 180400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231116 | 180300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231116 | 180200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231116 | 180100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231116 | 180000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231116 | 175900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231116 | 175800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231116 | 175700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231116 | 175600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231116 | 175500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231116 | 175400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231116 | 175300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231116 | 175200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231116 | 175100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231116 | 175000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231116 | 174900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231116 | 174800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231116 | 174700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231116 | 174600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231116 | 174500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231116 | 174400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231116 | 174300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231116 | 174200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231116 | 174100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231116 | 174000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231116 | 173900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 93 | 20231116 | 173800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231116 | 173700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231116 | 173600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231116 | 173500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231116 | 173400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231116 | 173300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231116 | 173200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231116 | 173100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231116 | 173000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231116 | 172900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231116 | 172800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231116 | 172700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231116 | 172600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231116 | 172500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231116 | 172400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231116 | 172300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231116 | 172200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231116 | 172100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231116 | 172000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231116 | 171900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231116 | 171800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231116 | 171700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231116 | 171600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231116 | 171500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231116 | 171400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231116 | 171300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231116 | 171200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231116 | 171100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231116 | 171000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231116 | 170900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 123 | 20231116 | 170800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231116 | 170700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231116 | 170600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231116 | 170500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231116 | 170400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231116 | 170300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231116 | 170200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231116 | 170100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231116 | 170000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231116 | 165900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231116 | 165800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231116 | 165700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231116 | 165600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231116 | 165500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231116 | 165400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231116 | 165300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231116 | 165200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231116 | 165100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231116 | 165000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231116 | 164900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231116 | 164800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231116 | 164700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231116 | 164600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231116 | 164500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231116 | 164400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231116 | 164300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231116 | 164200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231116 | 164100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231116 | 164000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231116 | 163900 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 153 | 20231116 | 163800 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231116 | 163700 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231116 | 163600 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231116 | 163500 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231116 | 163400 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231116 | 163300 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231116 | 163200 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231116 | 163100 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231116 | 163000 | 7344225700 | 32950 | 32950 | 32950 | 32950 | 37518 |
| 162 | 20231116 | 162900 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231116 | 162800 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231116 | 162700 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231116 | 162600 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231116 | 162500 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231116 | 162400 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231116 | 162300 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231116 | 162200 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231116 | 162100 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231116 | 162000 | 6108007600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231116 | 161900 | 6108007600 | 32950 | 32950 | 32950 | 32900 | 1025 |
| 173 | 20231116 | 161800 | 6074249850 | 32950 | 32950 | 32950 | 32900 | 809 |
| 174 | 20231116 | 161700 | 6047603600 | 32950 | 32900 | 32950 | 32900 | 709 |
| 175 | 20231116 | 161600 | 6024251600 | 32950 | 32900 | 32950 | 32900 | 1658 |
| 176 | 20231116 | 161500 | 5969659650 | 32950 | 32900 | 32950 | 32900 | 1250 |
| 177 | 20231116 | 161400 | 5928510700 | 32900 | 32950 | 32950 | 32900 | 683 |
| 178 | 20231116 | 161300 | 5906031100 | 32900 | 32950 | 32950 | 32900 | 2196 |
| 179 | 20231116 | 161200 | 5833777450 | 32900 | 32950 | 32950 | 32900 | 528 |
| 180 | 20231116 | 161100 | 5816403600 | 32950 | 32900 | 32950 | 32900 | 618 |
| 181 | 20231116 | 161000 | 5796066650 | 32900 | 32950 | 33000 | 32900 | 360 |
| 182 | 20231116 | 160900 | 5784209850 | 32950 | 32900 | 33000 | 32900 | 651 |
| 183 | 20231116 | 160800 | 5762770600 | 32950 | 33000 | 33000 | 32900 | 404 |
| 184 | 20231116 | 160700 | 5749469800 | 33000 | 32950 | 33000 | 32900 | 346 |
| 185 | 20231116 | 160600 | 5738075100 | 32900 | 32900 | 32950 | 32900 | 543 |
| 186 | 20231116 | 160500 | 5720203600 | 32950 | 32900 | 32950 | 32900 | 523 |
| 187 | 20231116 | 160400 | 5702992700 | 32900 | 32900 | 32950 | 32900 | 448 |
| 188 | 20231116 | 160300 | 5688247300 | 32900 | 32950 | 32950 | 32900 | 711 |
| 189 | 20231116 | 160200 | 5664842600 | 32900 | 32950 | 32950 | 32900 | 267 |
| 190 | 20231116 | 160100 | 5656054200 | 32900 | 32900 | 32950 | 32900 | 333 |
| 191 | 20231116 | 160000 | 5645092600 | 32950 | 32900 | 32950 | 32900 | 273 |
| 192 | 20231116 | 155900 | 5636108400 | 32950 | 32900 | 32950 | 32900 | 289 |
| 193 | 20231116 | 155800 | 5626597950 | 32900 | 32900 | 32950 | 32900 | 357 |
| 194 | 20231116 | 155700 | 5614850900 | 32900 | 32900 | 32950 | 32900 | 225 |
| 195 | 20231116 | 155600 | 5607443750 | 32950 | 32950 | 32950 | 32900 | 329 |
| 196 | 20231116 | 155500 | 5596617350 | 32950 | 32950 | 32950 | 32900 | 169 |
| 197 | 20231116 | 155400 | 5591056250 | 32950 | 32900 | 32950 | 32900 | 438 |
| 198 | 20231116 | 155300 | 5576631900 | 32900 | 32900 | 32950 | 32900 | 319 |
| 199 | 20231116 | 155200 | 5566136500 | 32900 | 32900 | 32950 | 32900 | 270 |
| 200 | 20231116 | 155100 | 5557247900 | 32900 | 32900 | 32950 | 32900 | 434 |
| 201 | 20231116 | 155000 | 5542967350 | 32900 | 32950 | 32950 | 32900 | 244 |
| 202 | 20231116 | 154900 | 5534936300 | 32950 | 32900 | 32950 | 32900 | 799 |
| 203 | 20231116 | 154800 | 5508632250 | 32900 | 32900 | 32950 | 32900 | 197 |
| 204 | 20231116 | 154700 | 5502149200 | 32950 | 32900 | 32950 | 32900 | 210 |
| 205 | 20231116 | 154600 | 5495237550 | 32900 | 32900 | 32950 | 32900 | 315 |
| 206 | 20231116 | 154500 | 5484872500 | 32950 | 32900 | 32950 | 32900 | 228 |
| 207 | 20231116 | 154400 | 5477367200 | 32900 | 32950 | 32950 | 32900 | 311 |
| 208 | 20231116 | 154300 | 5467131550 | 32900 | 32900 | 32950 | 32900 | 363 |
| 209 | 20231116 | 154200 | 5455187000 | 32950 | 32900 | 32950 | 32900 | 1562 |
| 210 | 20231116 | 154100 | 5403732850 | 32900 | 32900 | 32950 | 32900 | 187 |
| 211 | 20231116 | 154000 | 5397580350 | 32900 | 32950 | 32950 | 32900 | 434 |
| 212 | 20231116 | 153900 | 5383298150 | 32900 | 32900 | 32950 | 32900 | 368 |
| 213 | 20231116 | 153800 | 5371187300 | 32950 | 32900 | 32950 | 32900 | 74 |
| 214 | 20231116 | 153700 | 5368752650 | 32900 | 32900 | 32950 | 32900 | 383 |
| 215 | 20231116 | 153600 | 5356148550 | 32900 | 32900 | 32900 | 32900 | 455 |
| 216 | 20231116 | 153500 | 5341179050 | 32900 | 32950 | 32950 | 32900 | 1005 |
| 217 | 20231116 | 153400 | 5308110800 | 32950 | 32950 | 32950 | 32900 | 189 |
| 218 | 20231116 | 153300 | 5301890400 | 32900 | 32900 | 32950 | 32900 | 107 |
| 219 | 20231116 | 153200 | 5298367150 | 32900 | 32950 | 33000 | 32900 | 347 |
| 220 | 20231116 | 153100 | 5286944650 | 32900 | 33000 | 33000 | 32900 | 267 |
| 221 | 20231116 | 153000 | 5278152250 | 32950 | 32950 | 33000 | 32900 | 414 |
| 222 | 20231116 | 152900 | 5264510450 | 33000 | 32950 | 33000 | 32950 | 207 |
| 223 | 20231116 | 152800 | 5257686900 | 32950 | 33000 | 33000 | 32950 | 177 |
| 224 | 20231116 | 152700 | 5251854600 | 33000 | 32950 | 33000 | 32950 | 200 |
| 225 | 20231116 | 152600 | 5245259850 | 32950 | 33000 | 33000 | 32950 | 632 |
| 226 | 20231116 | 152500 | 5224433900 | 32950 | 32950 | 32950 | 32900 | 714 |
| 227 | 20231116 | 152400 | 5200920550 | 32900 | 32950 | 33000 | 32900 | 588 |
| 228 | 20231116 | 152300 | 5181555150 | 33000 | 32950 | 33000 | 32950 | 302 |
| 229 | 20231116 | 152200 | 5171602000 | 32950 | 32950 | 33000 | 32950 | 275 |
| 230 | 20231116 | 152100 | 5162535950 | 33000 | 32950 | 33000 | 32950 | 174 |
| 231 | 20231116 | 152000 | 5156802100 | 32950 | 33000 | 33000 | 32950 | 342 |
| 232 | 20231116 | 151900 | 5145527450 | 32950 | 32950 | 33000 | 32950 | 580 |
| 233 | 20231116 | 151800 | 5126398650 | 32950 | 32900 | 33000 | 32900 | 540 |
| 234 | 20231116 | 151700 | 5108616000 | 32900 | 32950 | 33000 | 32900 | 3611 |
| 235 | 20231116 | 151600 | 4989656300 | 33000 | 32950 | 33000 | 32950 | 178 |
| 236 | 20231116 | 151500 | 4983789150 | 32950 | 32950 | 33000 | 32950 | 607 |
| 237 | 20231116 | 151400 | 4963785950 | 33000 | 32950 | 33000 | 32950 | 278 |
| 238 | 20231116 | 151300 | 4954622500 | 33000 | 32950 | 33000 | 32950 | 271 |
| 239 | 20231116 | 151200 | 4945691100 | 33000 | 32950 | 33000 | 32950 | 214 |
| 240 | 20231116 | 151100 | 4938636500 | 33000 | 32950 | 33000 | 32950 | 53 |
| 241 | 20231116 | 151000 | 4936890050 | 32950 | 32950 | 33000 | 32950 | 78 |
| 242 | 20231116 | 150900 | 4934316500 | 33000 | 33000 | 33000 | 32950 | 128 |
| 243 | 20231116 | 150800 | 4930096800 | 33000 | 32950 | 33000 | 32950 | 110 |
| 244 | 20231116 | 150700 | 4926472100 | 33000 | 32950 | 33000 | 32950 | 276 |
| 245 | 20231116 | 150600 | 4917374100 | 33000 | 32950 | 33000 | 32950 | 67 |
| 246 | 20231116 | 150500 | 4915165850 | 32950 | 33000 | 33000 | 32950 | 245 |
| 247 | 20231116 | 150400 | 4907088050 | 33000 | 33000 | 33050 | 32950 | 228 |
| 248 | 20231116 | 150300 | 4899567000 | 33000 | 32950 | 33000 | 32950 | 246 |
| 249 | 20231116 | 150200 | 4891456100 | 33000 | 33050 | 33050 | 32950 | 72 |
| 250 | 20231116 | 150100 | 4889080100 | 32950 | 33050 | 33050 | 32950 | 87 |
| 251 | 20231116 | 150000 | 4886209300 | 32950 | 32950 | 33000 | 32950 | 890 |
| 252 | 20231116 | 145900 | 4856853750 | 33000 | 33050 | 33050 | 33000 | 108 |
| 253 | 20231116 | 145800 | 4853289650 | 33050 | 33000 | 33050 | 33000 | 24 |
| 254 | 20231116 | 145700 | 4852497550 | 32950 | 33000 | 33050 | 32950 | 453 |
| 255 | 20231116 | 145600 | 4837551100 | 32950 | 32950 | 33050 | 32950 | 84 |
| 256 | 20231116 | 145500 | 4834783200 | 32950 | 33000 | 33050 | 32950 | 2555 |
| 257 | 20231116 | 145400 | 4750475450 | 33050 | 33000 | 33050 | 33000 | 271 |
| 258 | 20231116 | 145300 | 4741529850 | 33050 | 33000 | 33050 | 33000 | 183 |
| 259 | 20231116 | 145200 | 4735482050 | 33050 | 33000 | 33050 | 33000 | 61 |
| 260 | 20231116 | 145100 | 4733466250 | 33050 | 33050 | 33050 | 33000 | 151 |
| 261 | 20231116 | 145000 | 4728476050 | 33050 | 33050 | 33050 | 33000 | 74 |
| 262 | 20231116 | 144900 | 4726030700 | 33000 | 33000 | 33050 | 33000 | 94 |
| 263 | 20231116 | 144800 | 4722924350 | 33050 | 33000 | 33050 | 33000 | 122 |
| 264 | 20231116 | 144700 | 4718894600 | 33000 | 33000 | 33050 | 33000 | 116 |
| 265 | 20231116 | 144600 | 4715062350 | 33000 | 33050 | 33050 | 33000 | 122 |
| 266 | 20231116 | 144500 | 4711034550 | 33050 | 33000 | 33050 | 33000 | 734 |
| 267 | 20231116 | 144400 | 4686781150 | 33050 | 33000 | 33050 | 33000 | 87 |
| 268 | 20231116 | 144300 | 4683908350 | 33000 | 33000 | 33050 | 33000 | 508 |
| 269 | 20231116 | 144200 | 4667137250 | 33050 | 33050 | 33050 | 33000 | 1472 |
| 270 | 20231116 | 144100 | 4618487800 | 33000 | 33050 | 33050 | 33000 | 273 |
| 271 | 20231116 | 144000 | 4609477000 | 33050 | 32950 | 33050 | 32950 | 282 |
| 272 | 20231116 | 143900 | 4600169400 | 32950 | 33050 | 33050 | 32950 | 213 |
| 273 | 20231116 | 143800 | 4593139650 | 32950 | 33000 | 33050 | 32950 | 229 |
| 274 | 20231116 | 143700 | 4585581850 | 33000 | 33000 | 33000 | 32950 | 84 |
| 275 | 20231116 | 143600 | 4582810050 | 33000 | 33000 | 33050 | 33000 | 205 |
| 276 | 20231116 | 143500 | 4576042800 | 32950 | 32950 | 33050 | 32950 | 331 |
| 277 | 20231116 | 143400 | 4565131200 | 32950 | 33000 | 33050 | 32950 | 2143 |
| 278 | 20231116 | 143300 | 4494467600 | 33050 | 33000 | 33050 | 33000 | 170 |
| 279 | 20231116 | 143200 | 4488855400 | 33000 | 33050 | 33050 | 33000 | 172 |
| 280 | 20231116 | 143100 | 4483172400 | 33050 | 33000 | 33050 | 33000 | 36 |
| 281 | 20231116 | 143000 | 4481982650 | 33050 | 33000 | 33050 | 33000 | 112 |
| 282 | 20231116 | 142900 | 4478281100 | 33050 | 33050 | 33050 | 32950 | 84 |
| 283 | 20231116 | 142800 | 4475506800 | 32950 | 33000 | 33050 | 32950 | 233 |
| 284 | 20231116 | 142700 | 4467822900 | 33050 | 33050 | 33050 | 33050 | 101 |
| 285 | 20231116 | 142600 | 4464484850 | 33050 | 32950 | 33050 | 32950 | 74 |
| 286 | 20231116 | 142500 | 4462041150 | 33050 | 33000 | 33050 | 32950 | 1726 |
| 287 | 20231116 | 142400 | 4405081200 | 33000 | 32950 | 33000 | 32950 | 36 |
| 288 | 20231116 | 142300 | 4403893250 | 33000 | 32950 | 33000 | 32950 | 90 |
| 289 | 20231116 | 142200 | 4400923750 | 32950 | 32950 | 33000 | 32950 | 256 |
| 290 | 20231116 | 142100 | 4392484150 | 33000 | 32950 | 33000 | 32950 | 81 |
| 291 | 20231116 | 142000 | 4389813100 | 33000 | 33000 | 33000 | 32950 | 109 |
| 292 | 20231116 | 141900 | 4386217650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20231116 | 141800 | 4386217650 | 32950 | 32950 | 32950 | 32950 | 62 |
| 294 | 20231116 | 141700 | 4384174750 | 32950 | 32950 | 33000 | 32950 | 147 |
| 295 | 20231116 | 141600 | 4379326600 | 32950 | 33000 | 33000 | 32950 | 162 |
| 296 | 20231116 | 141500 | 4373988400 | 33000 | 32950 | 33000 | 32950 | 40 |
| 297 | 20231116 | 141400 | 4372668450 | 33000 | 33000 | 33000 | 33000 | 47 |
| 298 | 20231116 | 141300 | 4371117450 | 33000 | 33000 | 33000 | 32950 | 9 |
| 299 | 20231116 | 141200 | 4370820500 | 32950 | 33000 | 33050 | 32950 | 2048 |
| 300 | 20231116 | 141100 | 4303252350 | 33000 | 33000 | 33050 | 33000 | 79 |
| 301 | 20231116 | 141000 | 4300644850 | 33050 | 32950 | 33050 | 32950 | 1904 |
| 302 | 20231116 | 140900 | 4237813200 | 33000 | 33000 | 33000 | 32950 | 1622 |
| 303 | 20231116 | 140800 | 4184301900 | 33000 | 32950 | 33000 | 32950 | 13 |
| 304 | 20231116 | 140700 | 4183873100 | 33000 | 32950 | 33000 | 32950 | 147 |
| 305 | 20231116 | 140600 | 4179025200 | 32950 | 33000 | 33000 | 32950 | 33 |
| 306 | 20231116 | 140500 | 4177936400 | 33000 | 33000 | 33000 | 32950 | 100 |
| 307 | 20231116 | 140400 | 4174638500 | 33000 | 32950 | 33000 | 32950 | 47 |
| 308 | 20231116 | 140300 | 4173088150 | 32950 | 33000 | 33000 | 32950 | 36 |
| 309 | 20231116 | 140200 | 4171900400 | 33000 | 32950 | 33000 | 32950 | 97 |
| 310 | 20231116 | 140100 | 4168701500 | 32950 | 33000 | 33000 | 32950 | 98 |
| 311 | 20231116 | 140000 | 4165470100 | 33000 | 32950 | 33000 | 32950 | 40 |
| 312 | 20231116 | 135900 | 4164150150 | 32950 | 32950 | 33000 | 32950 | 276 |
| 313 | 20231116 | 135800 | 4155055450 | 32950 | 33000 | 33000 | 32950 | 80 |
| 314 | 20231116 | 135700 | 4152417850 | 33000 | 33000 | 33000 | 33000 | 50 |
| 315 | 20231116 | 135600 | 4150767850 | 32950 | 32950 | 33000 | 32950 | 70 |
| 316 | 20231116 | 135500 | 4148460900 | 33000 | 32950 | 33000 | 32950 | 97 |
| 317 | 20231116 | 135400 | 4145259950 | 32950 | 33000 | 33000 | 32950 | 42 |
| 318 | 20231116 | 135300 | 4143876000 | 33000 | 33000 | 33000 | 32950 | 773 |
| 319 | 20231116 | 135200 | 4118383000 | 32950 | 32950 | 33000 | 32950 | 251 |
| 320 | 20231116 | 135100 | 4110110250 | 33000 | 33000 | 33000 | 33000 | 29 |
| 321 | 20231116 | 135000 | 4109153250 | 33000 | 33000 | 33000 | 32950 | 93 |
| 322 | 20231116 | 134900 | 4106086350 | 32950 | 32950 | 32950 | 32950 | 325 |
| 323 | 20231116 | 134800 | 4095377600 | 32950 | 32950 | 33000 | 32950 | 159 |
| 324 | 20231116 | 134700 | 4090136850 | 32950 | 32950 | 33000 | 32900 | 285 |
| 325 | 20231116 | 134600 | 4080748500 | 32900 | 32900 | 33000 | 32900 | 863 |
| 326 | 20231116 | 134500 | 4052305700 | 32900 | 32950 | 33000 | 32900 | 938 |
| 327 | 20231116 | 134400 | 4021406100 | 33000 | 32950 | 33000 | 32950 | 1071 |
| 328 | 20231116 | 134300 | 3986081150 | 32950 | 32950 | 32950 | 32900 | 70 |
| 329 | 20231116 | 134200 | 3983776250 | 32950 | 32950 | 32950 | 32950 | 80 |
| 330 | 20231116 | 134100 | 3981140250 | 32950 | 32900 | 32950 | 32900 | 154 |
| 331 | 20231116 | 134000 | 3976066000 | 33000 | 33000 | 33000 | 32900 | 681 |
| 332 | 20231116 | 133900 | 3953632400 | 32950 | 32950 | 32950 | 32950 | 31 |
| 333 | 20231116 | 133800 | 3952610950 | 32950 | 32950 | 32950 | 32900 | 1643 |
| 334 | 20231116 | 133700 | 3898486850 | 32950 | 32950 | 32950 | 32900 | 60 |
| 335 | 20231116 | 133600 | 3896509900 | 32950 | 32900 | 32950 | 32900 | 130 |
| 336 | 20231116 | 133500 | 3892227600 | 32900 | 32950 | 32950 | 32900 | 80 |
| 337 | 20231116 | 133400 | 3889593150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 338 | 20231116 | 133300 | 3889593150 | 32900 | 32950 | 32950 | 32900 | 65 |
| 339 | 20231116 | 133200 | 3887453050 | 32950 | 32950 | 32950 | 32950 | 84 |
| 340 | 20231116 | 133100 | 3884685250 | 32900 | 32950 | 32950 | 32900 | 195 |
| 341 | 20231116 | 133000 | 3878269000 | 32950 | 32950 | 32950 | 32900 | 148 |
| 342 | 20231116 | 132900 | 3873397700 | 32950 | 32950 | 32950 | 32950 | 89 |
| 343 | 20231116 | 132800 | 3870465150 | 32950 | 32950 | 32950 | 32950 | 5 |
| 344 | 20231116 | 132700 | 3870300400 | 32950 | 32950 | 32950 | 32900 | 96 |
| 345 | 20231116 | 132600 | 3867137450 | 32950 | 32950 | 32950 | 32950 | 36 |
| 346 | 20231116 | 132500 | 3865951250 | 32900 | 32900 | 32950 | 32900 | 98 |
| 347 | 20231116 | 132400 | 3862725000 | 32950 | 32950 | 32950 | 32900 | 179 |
| 348 | 20231116 | 132300 | 3856829300 | 32950 | 32950 | 32950 | 32950 | 97 |
| 349 | 20231116 | 132200 | 3853633150 | 32950 | 32900 | 32950 | 32900 | 295 |
| 350 | 20231116 | 132100 | 3843925450 | 32900 | 32900 | 32900 | 32850 | 2660 |
| 351 | 20231116 | 132000 | 3756413350 | 32900 | 32850 | 32900 | 32850 | 99 |
| 352 | 20231116 | 131900 | 3753156450 | 32900 | 32850 | 32900 | 32850 | 691 |
| 353 | 20231116 | 131800 | 3730424450 | 32850 | 32850 | 32900 | 32850 | 418 |
| 354 | 20231116 | 131700 | 3716690600 | 32900 | 32850 | 32900 | 32850 | 168 |
| 355 | 20231116 | 131600 | 3711165650 | 32900 | 32850 | 32900 | 32850 | 128 |
| 356 | 20231116 | 131500 | 3706959350 | 32900 | 32850 | 32900 | 32850 | 415 |
| 357 | 20231116 | 131400 | 3693324800 | 32900 | 32850 | 32900 | 32850 | 91 |
| 358 | 20231116 | 131300 | 3690331200 | 32900 | 32900 | 32900 | 32900 | 22 |
| 359 | 20231116 | 131200 | 3689607400 | 32850 | 32850 | 32900 | 32850 | 127 |
| 360 | 20231116 | 131100 | 3685431800 | 32850 | 32900 | 32900 | 32850 | 84 |
| 361 | 20231116 | 131000 | 3682670250 | 32900 | 32850 | 32900 | 32850 | 229 |
| 362 | 20231116 | 130900 | 3675144450 | 32850 | 32900 | 32900 | 32850 | 199 |
| 363 | 20231116 | 130800 | 3668602150 | 32900 | 32900 | 32900 | 32850 | 79 |
| 364 | 20231116 | 130700 | 3666004350 | 32900 | 32850 | 32900 | 32850 | 99 |
| 365 | 20231116 | 130600 | 3662747950 | 32900 | 32900 | 32900 | 32850 | 75 |
| 366 | 20231116 | 130500 | 3660282450 | 32850 | 32900 | 32900 | 32850 | 462 |
| 367 | 20231116 | 130400 | 3645083600 | 32850 | 32850 | 32900 | 32850 | 127 |
| 368 | 20231116 | 130300 | 3640908800 | 32900 | 32900 | 32900 | 32850 | 418 |
| 369 | 20231116 | 130200 | 3627170950 | 32850 | 32850 | 32900 | 32850 | 136 |
| 370 | 20231116 | 130100 | 3622701300 | 32900 | 32900 | 32900 | 32850 | 117 |
| 371 | 20231116 | 130000 | 3618855600 | 32850 | 32850 | 32900 | 32850 | 421 |
| 372 | 20231116 | 125900 | 3605013900 | 32850 | 32850 | 32900 | 32850 | 138 |
| 373 | 20231116 | 125800 | 3600478750 | 32900 | 32850 | 32900 | 32850 | 164 |
| 374 | 20231116 | 125700 | 3595087700 | 32850 | 32900 | 32900 | 32850 | 197 |
| 375 | 20231116 | 125600 | 3588615150 | 32850 | 32850 | 32900 | 32850 | 37 |
| 376 | 20231116 | 125500 | 3587399250 | 32850 | 32850 | 32900 | 32850 | 188 |
| 377 | 20231116 | 125400 | 3581220300 | 32900 | 32900 | 32900 | 32850 | 135 |
| 378 | 20231116 | 125300 | 3576781400 | 32900 | 32850 | 32900 | 32850 | 721 |
| 379 | 20231116 | 125200 | 3553073500 | 32850 | 32900 | 32900 | 32850 | 174 |
| 380 | 20231116 | 125100 | 3547352550 | 32850 | 32900 | 32900 | 32850 | 177 |
| 381 | 20231116 | 125000 | 3541535650 | 32900 | 32900 | 32900 | 32850 | 158 |
| 382 | 20231116 | 124900 | 3536344100 | 32850 | 32850 | 32900 | 32850 | 1014 |
| 383 | 20231116 | 124800 | 3503032150 | 32850 | 32850 | 32900 | 32850 | 185 |
| 384 | 20231116 | 124700 | 3496951250 | 32850 | 32900 | 32900 | 32850 | 222 |
| 385 | 20231116 | 124600 | 3489657700 | 32900 | 32900 | 32900 | 32850 | 78 |
| 386 | 20231116 | 124500 | 3487092850 | 32850 | 32900 | 32900 | 32850 | 745 |
| 387 | 20231116 | 124400 | 3462616600 | 32850 | 32900 | 32900 | 32850 | 2362 |
| 388 | 20231116 | 124300 | 3384931200 | 32900 | 32900 | 32900 | 32850 | 125 |
| 389 | 20231116 | 124200 | 3380822900 | 32850 | 32850 | 32900 | 32850 | 470 |
| 390 | 20231116 | 124100 | 3365381750 | 32850 | 32850 | 32900 | 32850 | 202 |
| 391 | 20231116 | 124000 | 3358743700 | 32850 | 32850 | 32900 | 32850 | 55 |
| 392 | 20231116 | 123900 | 3356935900 | 32850 | 32850 | 32900 | 32850 | 97 |
| 393 | 20231116 | 123800 | 3353745850 | 32900 | 32850 | 32900 | 32850 | 38 |
| 394 | 20231116 | 123700 | 3352497100 | 32850 | 32850 | 32900 | 32850 | 393 |
| 395 | 20231116 | 123600 | 3339575050 | 32850 | 32850 | 32900 | 32850 | 106 |
| 396 | 20231116 | 123500 | 3336089500 | 32900 | 32900 | 32900 | 32850 | 51 |
| 397 | 20231116 | 123400 | 3334412350 | 32850 | 32900 | 32900 | 32850 | 196 |
| 398 | 20231116 | 123300 | 3327973000 | 32900 | 32900 | 32900 | 32850 | 335 |
| 399 | 20231116 | 123200 | 3316958000 | 32900 | 32900 | 32900 | 32850 | 67 |
| 400 | 20231116 | 123100 | 3314756350 | 32900 | 32900 | 32900 | 32850 | 462 |
| 401 | 20231116 | 123000 | 3299575000 | 32850 | 32850 | 32900 | 32850 | 100 |
| 402 | 20231116 | 122900 | 3296287000 | 32850 | 32900 | 32900 | 32850 | 156 |
| 403 | 20231116 | 122800 | 3291157300 | 32900 | 32850 | 32900 | 32850 | 127 |
| 404 | 20231116 | 122700 | 3286983050 | 32900 | 32900 | 32900 | 32850 | 100 |
| 405 | 20231116 | 122600 | 3283695200 | 32900 | 32900 | 32900 | 32850 | 220 |
| 406 | 20231116 | 122500 | 3276466250 | 32850 | 32900 | 32900 | 32850 | 55 |
| 407 | 20231116 | 122400 | 3274658200 | 32850 | 32850 | 32850 | 32850 | 48 |
| 408 | 20231116 | 122300 | 3273081400 | 32900 | 32900 | 32900 | 32850 | 237 |
| 409 | 20231116 | 122200 | 3265288250 | 32850 | 32900 | 32900 | 32850 | 429 |
| 410 | 20231116 | 122100 | 3251193700 | 32850 | 32900 | 32950 | 32850 | 4967 |
| 411 | 20231116 | 122000 | 3087854450 | 32900 | 32950 | 32950 | 32900 | 421 |
| 412 | 20231116 | 121900 | 3074000800 | 32900 | 32950 | 32950 | 32900 | 254 |
| 413 | 20231116 | 121800 | 3065640150 | 32950 | 32900 | 32950 | 32900 | 313 |
| 414 | 20231116 | 121700 | 3055339000 | 32950 | 32900 | 32950 | 32900 | 107 |
| 415 | 20231116 | 121600 | 3051816900 | 32900 | 32950 | 32950 | 32900 | 423 |
| 416 | 20231116 | 121500 | 3037896650 | 32900 | 32900 | 32900 | 32900 | 121 |
| 417 | 20231116 | 121400 | 3033915750 | 32900 | 32900 | 32950 | 32900 | 121 |
| 418 | 20231116 | 121300 | 3029932600 | 32900 | 32900 | 32950 | 32900 | 68 |
| 419 | 20231116 | 121200 | 3027694900 | 32900 | 32900 | 32950 | 32900 | 73 |
| 420 | 20231116 | 121100 | 3025292100 | 32900 | 32950 | 32950 | 32900 | 78 |
| 421 | 20231116 | 121000 | 3022722950 | 32900 | 32900 | 32950 | 32900 | 232 |
| 422 | 20231116 | 120900 | 3015089850 | 32900 | 32900 | 32950 | 32900 | 234 |
| 423 | 20231116 | 120800 | 3007390700 | 32900 | 32900 | 32950 | 32900 | 229 |
| 424 | 20231116 | 120700 | 2999853850 | 32900 | 32950 | 32950 | 32900 | 383 |
| 425 | 20231116 | 120600 | 2987242800 | 32950 | 32900 | 32950 | 32900 | 3587 |
| 426 | 20231116 | 120500 | 2869229400 | 32950 | 32900 | 32950 | 32900 | 201 |
| 427 | 20231116 | 120400 | 2862611550 | 32950 | 32950 | 32950 | 32900 | 353 |
| 428 | 20231116 | 120300 | 2850986950 | 32950 | 32950 | 32950 | 32900 | 526 |
| 429 | 20231116 | 120200 | 2833674900 | 32950 | 32900 | 32950 | 32900 | 35 |
| 430 | 20231116 | 120100 | 2832522550 | 32900 | 32950 | 32950 | 32900 | 468 |
| 431 | 20231116 | 120000 | 2817116450 | 32950 | 32900 | 32950 | 32900 | 55 |
| 432 | 20231116 | 115900 | 2815305650 | 32900 | 32900 | 32950 | 32900 | 99 |
| 433 | 20231116 | 115800 | 2812046450 | 32900 | 32900 | 32950 | 32900 | 356 |
| 434 | 20231116 | 115700 | 2800330250 | 32950 | 32900 | 32950 | 32900 | 66 |
| 435 | 20231116 | 115600 | 2798157000 | 32950 | 32950 | 32950 | 32900 | 118 |
| 436 | 20231116 | 115500 | 2794272350 | 32900 | 32950 | 32950 | 32900 | 141 |
| 437 | 20231116 | 115400 | 2789629550 | 32950 | 32950 | 32950 | 32900 | 64 |
| 438 | 20231116 | 115300 | 2787522300 | 32900 | 32900 | 32950 | 32900 | 42 |
| 439 | 20231116 | 115200 | 2786140000 | 32900 | 32900 | 32950 | 32900 | 562 |
| 440 | 20231116 | 115100 | 2767645600 | 32900 | 32950 | 32950 | 32900 | 78 |
| 441 | 20231116 | 115000 | 2765077400 | 32900 | 32950 | 32950 | 32900 | 83 |
| 442 | 20231116 | 114900 | 2762345500 | 32900 | 32900 | 32950 | 32900 | 141 |
| 443 | 20231116 | 114800 | 2757703800 | 32900 | 32900 | 32950 | 32900 | 229 |
| 444 | 20231116 | 114700 | 2750167650 | 32900 | 32950 | 32950 | 32900 | 109 |
| 445 | 20231116 | 114600 | 2746579350 | 32950 | 32950 | 32950 | 32900 | 99 |
| 446 | 20231116 | 114500 | 2743318550 | 32900 | 32900 | 32950 | 32900 | 157 |
| 447 | 20231116 | 114400 | 2738152200 | 32900 | 32900 | 32900 | 32900 | 383 |
| 448 | 20231116 | 114300 | 2725551500 | 32900 | 32950 | 32950 | 32900 | 162 |
| 449 | 20231116 | 114200 | 2720220950 | 32900 | 32900 | 32950 | 32900 | 150 |
| 450 | 20231116 | 114100 | 2715283550 | 32900 | 32950 | 32950 | 32900 | 54 |
| 451 | 20231116 | 114000 | 2713506750 | 32950 | 32900 | 32950 | 32900 | 1551 |
| 452 | 20231116 | 113900 | 2662477650 | 32900 | 32900 | 32950 | 32900 | 185 |
| 453 | 20231116 | 113800 | 2656388500 | 32900 | 32950 | 32950 | 32900 | 4234 |
| 454 | 20231116 | 113700 | 2516941800 | 33000 | 32950 | 33000 | 32950 | 226 |
| 455 | 20231116 | 113600 | 2509494000 | 32950 | 33000 | 33000 | 32950 | 78 |
| 456 | 20231116 | 113500 | 2506921400 | 33000 | 33000 | 33000 | 32950 | 246 |
| 457 | 20231116 | 113400 | 2498809900 | 32950 | 33000 | 33000 | 32950 | 14 |
| 458 | 20231116 | 113300 | 2498348350 | 32950 | 32950 | 33000 | 32950 | 393 |
| 459 | 20231116 | 113200 | 2485393200 | 32950 | 32950 | 33000 | 32950 | 166 |
| 460 | 20231116 | 113100 | 2479921450 | 32950 | 32950 | 32950 | 32950 | 91 |
| 461 | 20231116 | 113000 | 2476923000 | 33000 | 32950 | 33000 | 32950 | 218 |
| 462 | 20231116 | 112900 | 2469735600 | 32950 | 32950 | 33000 | 32950 | 264 |
| 463 | 20231116 | 112800 | 2461035550 | 32950 | 32950 | 33000 | 32950 | 476 |
| 464 | 20231116 | 112700 | 2445350700 | 32950 | 33000 | 33000 | 32950 | 58 |
| 465 | 20231116 | 112600 | 2443437450 | 32950 | 33000 | 33000 | 32950 | 177 |
| 466 | 20231116 | 112500 | 2437604200 | 33000 | 33000 | 33000 | 32950 | 241 |
| 467 | 20231116 | 112400 | 2429662550 | 32950 | 33000 | 33000 | 32950 | 82 |
| 468 | 20231116 | 112300 | 2426958150 | 33000 | 33000 | 33000 | 32950 | 38 |
| 469 | 20231116 | 112200 | 2425705250 | 32950 | 33000 | 33000 | 32950 | 69 |
| 470 | 20231116 | 112100 | 2423430550 | 32950 | 33000 | 33000 | 32950 | 2217 |
| 471 | 20231116 | 112000 | 2350294100 | 33000 | 32950 | 33000 | 32950 | 169 |
| 472 | 20231116 | 111900 | 2344723450 | 33000 | 33000 | 33000 | 32950 | 156 |
| 473 | 20231116 | 111800 | 2339576750 | 33000 | 33000 | 33050 | 32950 | 3736 |
| 474 | 20231116 | 111700 | 2216299200 | 32950 | 32950 | 33000 | 32950 | 274 |
| 475 | 20231116 | 111600 | 2207263900 | 33000 | 32950 | 33000 | 32950 | 51 |
| 476 | 20231116 | 111500 | 2205582000 | 32950 | 33000 | 33000 | 32950 | 60 |
| 477 | 20231116 | 111400 | 2203602850 | 33000 | 32950 | 33000 | 32950 | 196 |
| 478 | 20231116 | 111300 | 2197141750 | 32950 | 32950 | 33000 | 32950 | 167 |
| 479 | 20231116 | 111200 | 2191637650 | 32950 | 32950 | 33000 | 32950 | 83 |
| 480 | 20231116 | 111100 | 2188902550 | 32950 | 33000 | 33000 | 32950 | 560 |
| 481 | 20231116 | 111000 | 2170423200 | 33000 | 32950 | 33000 | 32950 | 102 |
| 482 | 20231116 | 110900 | 2167061550 | 32950 | 32950 | 33000 | 32950 | 399 |
| 483 | 20231116 | 110800 | 2153913050 | 32950 | 33000 | 33000 | 32950 | 239 |
| 484 | 20231116 | 110700 | 2146026700 | 32950 | 33000 | 33000 | 32950 | 37 |
| 485 | 20231116 | 110600 | 2144807350 | 32950 | 32950 | 33000 | 32950 | 25 |
| 486 | 20231116 | 110500 | 2143983400 | 33000 | 33000 | 33000 | 32950 | 72 |
| 487 | 20231116 | 110400 | 2141608450 | 32950 | 33000 | 33000 | 32950 | 21 |
| 488 | 20231116 | 110300 | 2140916050 | 32950 | 32950 | 33000 | 32950 | 68 |
| 489 | 20231116 | 110200 | 2138674750 | 32950 | 32950 | 33000 | 32950 | 122 |
| 490 | 20231116 | 110100 | 2134652250 | 33000 | 33000 | 33000 | 32900 | 13069 |
| 491 | 20231116 | 110000 | 1703692150 | 33000 | 33000 | 33050 | 33000 | 177 |
| 492 | 20231116 | 105900 | 1697848400 | 33000 | 33000 | 33050 | 33000 | 162 |
| 493 | 20231116 | 105800 | 1692501050 | 33000 | 33050 | 33050 | 33000 | 137 |
| 494 | 20231116 | 105700 | 1687979400 | 33050 | 33000 | 33050 | 33000 | 227 |
| 495 | 20231116 | 105600 | 1680488350 | 33000 | 33000 | 33050 | 33000 | 195 |
| 496 | 20231116 | 105500 | 1674053150 | 33000 | 33000 | 33050 | 33000 | 652 |
| 497 | 20231116 | 105400 | 1652536700 | 33000 | 33000 | 33050 | 33000 | 68 |
| 498 | 20231116 | 105300 | 1650292500 | 33000 | 33000 | 33050 | 33000 | 140 |
| 499 | 20231116 | 105200 | 1645671500 | 33000 | 33000 | 33050 | 33000 | 63 |
| 500 | 20231116 | 105100 | 1643592200 | 33000 | 33000 | 33000 | 33000 | 103 |
| 501 | 20231116 | 105000 | 1640193200 | 33000 | 33050 | 33050 | 33000 | 206 |
| 502 | 20231116 | 104900 | 1633392500 | 33050 | 33050 | 33050 | 33000 | 343 |
| 503 | 20231116 | 104800 | 1622058100 | 33000 | 33050 | 33050 | 33000 | 5561 |
| 504 | 20231116 | 104700 | 1438279550 | 33050 | 33050 | 33100 | 33050 | 61 |
| 505 | 20231116 | 104600 | 1436263300 | 33050 | 33050 | 33100 | 33050 | 100 |
| 506 | 20231116 | 104500 | 1432956750 | 33050 | 33050 | 33100 | 33050 | 169 |
| 507 | 20231116 | 104400 | 1427371100 | 33050 | 33050 | 33050 | 33050 | 503 |
| 508 | 20231116 | 104300 | 1410746950 | 33050 | 33100 | 33100 | 33050 | 47 |
| 509 | 20231116 | 104200 | 1409193350 | 33050 | 33050 | 33100 | 33050 | 185 |
| 510 | 20231116 | 104100 | 1403076050 | 33100 | 33050 | 33100 | 33050 | 852 |
| 511 | 20231116 | 104000 | 1374886100 | 33050 | 33100 | 33100 | 33050 | 1244 |
| 512 | 20231116 | 103900 | 1333715400 | 33100 | 33100 | 33150 | 33100 | 1024 |
| 513 | 20231116 | 103800 | 1299820800 | 33100 | 33150 | 33150 | 33100 | 93 |
| 514 | 20231116 | 103700 | 1296741800 | 33100 | 33100 | 33100 | 33100 | 596 |
| 515 | 20231116 | 103600 | 1277014200 | 33100 | 33100 | 33150 | 33100 | 57 |
| 516 | 20231116 | 103500 | 1275127300 | 33100 | 33150 | 33150 | 33100 | 160 |
| 517 | 20231116 | 103400 | 1269831200 | 33150 | 33100 | 33150 | 33100 | 83 |
| 518 | 20231116 | 103300 | 1267083350 | 33100 | 33100 | 33150 | 33100 | 115 |
| 519 | 20231116 | 103200 | 1263276550 | 33100 | 33100 | 33150 | 33100 | 5067 |
| 520 | 20231116 | 103100 | 1095558250 | 33100 | 33150 | 33150 | 33100 | 274 |
| 521 | 20231116 | 103000 | 1086488600 | 33150 | 33100 | 33150 | 33100 | 657 |
| 522 | 20231116 | 102900 | 1064741250 | 33100 | 33150 | 33150 | 33100 | 269 |
| 523 | 20231116 | 102800 | 1055837050 | 33100 | 33100 | 33100 | 33100 | 448 |
| 524 | 20231116 | 102700 | 1041008250 | 33100 | 33100 | 33150 | 33100 | 615 |
| 525 | 20231116 | 102600 | 1020648750 | 33100 | 33150 | 33150 | 33050 | 828 |
| 526 | 20231116 | 102500 | 993242850 | 33150 | 33150 | 33150 | 33100 | 1322 |
| 527 | 20231116 | 102400 | 949483650 | 33100 | 33100 | 33100 | 33050 | 943 |
| 528 | 20231116 | 102300 | 918278950 | 33100 | 33050 | 33100 | 33050 | 178 |
| 529 | 20231116 | 102200 | 912388350 | 33050 | 33050 | 33100 | 33050 | 266 |
| 530 | 20231116 | 102100 | 903585100 | 33050 | 33100 | 33100 | 33050 | 559 |
| 531 | 20231116 | 102000 | 885085200 | 33150 | 33100 | 33150 | 33050 | 704 |
| 532 | 20231116 | 101900 | 861785250 | 33150 | 33150 | 33150 | 33100 | 82 |
| 533 | 20231116 | 101800 | 859070600 | 33050 | 33150 | 33150 | 33050 | 5288 |
| 534 | 20231116 | 101700 | 684037650 | 33150 | 33100 | 33150 | 33100 | 196 |
| 535 | 20231116 | 101600 | 677541600 | 33150 | 33100 | 33150 | 33100 | 211 |
| 536 | 20231116 | 101500 | 670548050 | 33100 | 33150 | 33150 | 33100 | 777 |
| 537 | 20231116 | 101400 | 644797050 | 33100 | 33150 | 33150 | 33100 | 69 |
| 538 | 20231116 | 101300 | 642511350 | 33150 | 33050 | 33150 | 33050 | 2501 |
| 539 | 20231116 | 101200 | 559718750 | 33100 | 33100 | 33100 | 33050 | 44 |
| 540 | 20231116 | 101100 | 558263600 | 33050 | 33050 | 33100 | 33050 | 601 |
| 541 | 20231116 | 101000 | 538375450 | 33100 | 33000 | 33100 | 33000 | 2991 |
| 542 | 20231116 | 100900 | 439538150 | 33000 | 33050 | 33050 | 33000 | 411 |
| 543 | 20231116 | 100800 | 425957700 | 33000 | 33100 | 33100 | 33000 | 439 |
| 544 | 20231116 | 100700 | 411464350 | 33000 | 33050 | 33100 | 33000 | 1857 |
| 545 | 20231116 | 100600 | 350083750 | 33000 | 33050 | 33100 | 33000 | 2931 |
| 546 | 20231116 | 100500 | 253217100 | 33050 | 33050 | 33100 | 33000 | 903 |
| 547 | 20231116 | 100400 | 223382500 | 33000 | 33100 | 33100 | 33000 | 684 |
| 548 | 20231116 | 100300 | 200777300 | 33050 | 33050 | 33100 | 33050 | 1657 |
| 549 | 20231116 | 100200 | 145991650 | 33050 | 33050 | 33100 | 33050 | 485 |
| 550 | 20231116 | 100100 | 129962300 | 33050 | 33050 | 33100 | 33050 | 139 |
| 551 | 20231116 | 100000 | 125365100 | 33050 | 32950 | 33100 | 32950 | 3801 |