30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 3 | 20231116 | 191800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20231116 | 191700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20231116 | 191600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20231116 | 191500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20231116 | 191400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20231116 | 191300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20231116 | 191200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20231116 | 191100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20231116 | 191000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20231116 | 190900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20231116 | 190800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20231116 | 190700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20231116 | 190600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20231116 | 190500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20231116 | 190400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20231116 | 190300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20231116 | 190200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20231116 | 190100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20231116 | 190000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20231116 | 185900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20231116 | 185800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20231116 | 185700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20231116 | 185600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20231116 | 185500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20231116 | 185400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20231116 | 185300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20231116 | 185200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20231116 | 185100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20231116 | 185000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20231116 | 184900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 33 | 20231116 | 184800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20231116 | 184700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20231116 | 184600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20231116 | 184500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20231116 | 184400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20231116 | 184300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20231116 | 184200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20231116 | 184100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20231116 | 184000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20231116 | 183900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20231116 | 183800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20231116 | 183700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20231116 | 183600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20231116 | 183500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20231116 | 183400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20231116 | 183300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20231116 | 183200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20231116 | 183100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20231116 | 183000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20231116 | 182900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20231116 | 182800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20231116 | 182700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20231116 | 182600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20231116 | 182500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20231116 | 182400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20231116 | 182300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20231116 | 182200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20231116 | 182100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20231116 | 182000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20231116 | 181900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 63 | 20231116 | 181800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20231116 | 181700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20231116 | 181600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20231116 | 181500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20231116 | 181400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20231116 | 181300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20231116 | 181200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20231116 | 181100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20231116 | 181000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20231116 | 180900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20231116 | 180800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20231116 | 180700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20231116 | 180600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20231116 | 180500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20231116 | 180400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20231116 | 180300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20231116 | 180200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20231116 | 180100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20231116 | 180000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20231116 | 175900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20231116 | 175800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20231116 | 175700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20231116 | 175600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20231116 | 175500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20231116 | 175400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20231116 | 175300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20231116 | 175200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20231116 | 175100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20231116 | 175000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20231116 | 174900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 93 | 20231116 | 174800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20231116 | 174700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20231116 | 174600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20231116 | 174500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20231116 | 174400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20231116 | 174300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20231116 | 174200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20231116 | 174100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20231116 | 174000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20231116 | 173900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20231116 | 173800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20231116 | 173700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20231116 | 173600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20231116 | 173500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20231116 | 173400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20231116 | 173300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20231116 | 173200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20231116 | 173100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20231116 | 173000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20231116 | 172900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20231116 | 172800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20231116 | 172700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20231116 | 172600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20231116 | 172500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20231116 | 172400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20231116 | 172300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20231116 | 172200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20231116 | 172100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20231116 | 172000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20231116 | 171900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 123 | 20231116 | 171800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20231116 | 171700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20231116 | 171600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20231116 | 171500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20231116 | 171400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20231116 | 171300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20231116 | 171200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20231116 | 171100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20231116 | 171000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20231116 | 170900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20231116 | 170800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20231116 | 170700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20231116 | 170600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20231116 | 170500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20231116 | 170400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20231116 | 170300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20231116 | 170200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20231116 | 170100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20231116 | 170000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20231116 | 165900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20231116 | 165800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20231116 | 165700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20231116 | 165600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20231116 | 165500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20231116 | 165400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20231116 | 165300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20231116 | 165200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20231116 | 165100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20231116 | 165000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20231116 | 164900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 153 | 20231116 | 164800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20231116 | 164700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20231116 | 164600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20231116 | 164500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20231116 | 164400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20231116 | 164300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20231116 | 164200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20231116 | 164100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20231116 | 164000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20231116 | 163900 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20231116 | 163800 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20231116 | 163700 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20231116 | 163600 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20231116 | 163500 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20231116 | 163400 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20231116 | 163300 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20231116 | 163200 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20231116 | 163100 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20231116 | 163000 | 16437962650 | 36900 | 36900 | 36900 | 36900 | 6116 |
| 172 | 20231116 | 162900 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20231116 | 162800 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20231116 | 162700 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20231116 | 162600 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20231116 | 162500 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20231116 | 162400 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20231116 | 162300 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20231116 | 162200 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20231116 | 162100 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20231116 | 162000 | 16212282250 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20231116 | 161900 | 16212282250 | 36750 | 36700 | 36750 | 36700 | 563 |
| 183 | 20231116 | 161800 | 16191612300 | 36750 | 36650 | 36750 | 36600 | 1720 |
| 184 | 20231116 | 161700 | 16128496600 | 36600 | 36700 | 36750 | 36400 | 2352 |
| 185 | 20231116 | 161600 | 16042471250 | 36750 | 36500 | 36750 | 36450 | 1661 |
| 186 | 20231116 | 161500 | 15981711350 | 36450 | 36550 | 36600 | 36450 | 1193 |
| 187 | 20231116 | 161400 | 15938153150 | 36600 | 36650 | 36700 | 36550 | 1245 |
| 188 | 20231116 | 161300 | 15892547000 | 36650 | 36700 | 36750 | 36650 | 2263 |
| 189 | 20231116 | 161200 | 15809534050 | 36750 | 36900 | 36900 | 36700 | 1232 |
| 190 | 20231116 | 161100 | 15764180950 | 36850 | 36800 | 36850 | 36750 | 1051 |
| 191 | 20231116 | 161000 | 15725496800 | 36800 | 36850 | 36850 | 36750 | 477 |
| 192 | 20231116 | 160900 | 15707943950 | 36800 | 36800 | 36850 | 36800 | 519 |
| 193 | 20231116 | 160800 | 15688836400 | 36800 | 36950 | 37000 | 36800 | 1385 |
| 194 | 20231116 | 160700 | 15637744200 | 37000 | 37150 | 37150 | 37000 | 2616 |
| 195 | 20231116 | 160600 | 15540852850 | 37150 | 37100 | 37150 | 37100 | 408 |
| 196 | 20231116 | 160500 | 15525705550 | 37150 | 37100 | 37150 | 37050 | 1061 |
| 197 | 20231116 | 160400 | 15486313300 | 37050 | 37050 | 37100 | 37050 | 1193 |
| 198 | 20231116 | 160300 | 15442062450 | 37100 | 37050 | 37100 | 37050 | 1098 |
| 199 | 20231116 | 160200 | 15401355350 | 37050 | 36950 | 37050 | 36900 | 1206 |
| 200 | 20231116 | 160100 | 15356756250 | 36900 | 36900 | 36950 | 36900 | 387 |
| 201 | 20231116 | 160000 | 15342464150 | 36900 | 36750 | 37000 | 36750 | 8310 |
| 202 | 20231116 | 155900 | 15035367850 | 36750 | 36800 | 36850 | 36750 | 1152 |
| 203 | 20231116 | 155800 | 14992961550 | 36850 | 36850 | 36850 | 36750 | 1195 |
| 204 | 20231116 | 155700 | 14948958450 | 36800 | 36800 | 36900 | 36800 | 516 |
| 205 | 20231116 | 155600 | 14929940750 | 36850 | 36850 | 36850 | 36800 | 779 |
| 206 | 20231116 | 155500 | 14901248050 | 36800 | 36800 | 36900 | 36800 | 1827 |
| 207 | 20231116 | 155400 | 14833929350 | 36750 | 36800 | 36850 | 36750 | 595 |
| 208 | 20231116 | 155300 | 14812031200 | 36800 | 36700 | 36850 | 36700 | 594 |
| 209 | 20231116 | 155200 | 14790189050 | 36700 | 36700 | 36800 | 36700 | 754 |
| 210 | 20231116 | 155100 | 14762473450 | 36750 | 36750 | 36800 | 36700 | 602 |
| 211 | 20231116 | 155000 | 14740332900 | 36750 | 36700 | 36800 | 36700 | 383 |
| 212 | 20231116 | 154900 | 14726247500 | 36700 | 36750 | 36800 | 36700 | 447 |
| 213 | 20231116 | 154800 | 14709813050 | 36700 | 36800 | 36800 | 36700 | 509 |
| 214 | 20231116 | 154700 | 14691097750 | 36700 | 36750 | 36800 | 36700 | 817 |
| 215 | 20231116 | 154600 | 14661056000 | 36800 | 36700 | 36800 | 36700 | 583 |
| 216 | 20231116 | 154500 | 14639632100 | 36700 | 36700 | 36750 | 36700 | 518 |
| 217 | 20231116 | 154400 | 14620601250 | 36700 | 36700 | 36800 | 36700 | 745 |
| 218 | 20231116 | 154300 | 14593236000 | 36700 | 36750 | 36800 | 36700 | 710 |
| 219 | 20231116 | 154200 | 14567145200 | 36700 | 36700 | 36750 | 36700 | 682 |
| 220 | 20231116 | 154100 | 14542089000 | 36700 | 36750 | 36750 | 36700 | 527 |
| 221 | 20231116 | 154000 | 14522730750 | 36750 | 36750 | 36750 | 36700 | 427 |
| 222 | 20231116 | 153900 | 14507043050 | 36700 | 36750 | 36800 | 36700 | 591 |
| 223 | 20231116 | 153800 | 14485329050 | 36750 | 36750 | 36750 | 36700 | 1019 |
| 224 | 20231116 | 153700 | 14447882550 | 36750 | 36700 | 36750 | 36700 | 1215 |
| 225 | 20231116 | 153600 | 14403237900 | 36700 | 36700 | 36750 | 36650 | 766 |
| 226 | 20231116 | 153500 | 14375105500 | 36700 | 36750 | 36750 | 36650 | 1452 |
| 227 | 20231116 | 153400 | 14321801800 | 36700 | 36750 | 36750 | 36700 | 1373 |
| 228 | 20231116 | 153300 | 14271363400 | 36750 | 36800 | 36800 | 36700 | 732 |
| 229 | 20231116 | 153200 | 14244467250 | 36800 | 36700 | 36850 | 36700 | 1754 |
| 230 | 20231116 | 153100 | 14179960050 | 36700 | 36650 | 36700 | 36650 | 1103 |
| 231 | 20231116 | 153000 | 14139492500 | 36650 | 36650 | 36650 | 36600 | 513 |
| 232 | 20231116 | 152900 | 14120697350 | 36650 | 36600 | 36650 | 36600 | 877 |
| 233 | 20231116 | 152800 | 14088556800 | 36650 | 36600 | 36650 | 36600 | 1208 |
| 234 | 20231116 | 152700 | 14044316750 | 36600 | 36550 | 36600 | 36500 | 346 |
| 235 | 20231116 | 152600 | 14031664900 | 36600 | 36600 | 36600 | 36550 | 445 |
| 236 | 20231116 | 152500 | 14015381950 | 36550 | 36550 | 36600 | 36550 | 515 |
| 237 | 20231116 | 152400 | 13996540200 | 36600 | 36600 | 36600 | 36550 | 580 |
| 238 | 20231116 | 152300 | 13975323350 | 36550 | 36600 | 36600 | 36550 | 1125 |
| 239 | 20231116 | 152200 | 13934178250 | 36600 | 36550 | 36600 | 36550 | 542 |
| 240 | 20231116 | 152100 | 13914347850 | 36550 | 36550 | 36600 | 36550 | 383 |
| 241 | 20231116 | 152000 | 13900337200 | 36550 | 36550 | 36600 | 36500 | 459 |
| 242 | 20231116 | 151900 | 13883562250 | 36550 | 36550 | 36550 | 36500 | 1249 |
| 243 | 20231116 | 151800 | 13837912800 | 36550 | 36500 | 36550 | 36450 | 520 |
| 244 | 20231116 | 151700 | 13818942200 | 36500 | 36550 | 36550 | 36450 | 2173 |
| 245 | 20231116 | 151600 | 13739574200 | 36500 | 36500 | 36500 | 36450 | 1493 |
| 246 | 20231116 | 151500 | 13685101950 | 36450 | 36500 | 36550 | 36450 | 2204 |
| 247 | 20231116 | 151400 | 13604664950 | 36450 | 36300 | 36450 | 36300 | 2703 |
| 248 | 20231116 | 151300 | 13506240700 | 36350 | 36300 | 36400 | 36300 | 494 |
| 249 | 20231116 | 151200 | 13488284950 | 36300 | 36300 | 36350 | 36200 | 485 |
| 250 | 20231116 | 151100 | 13470673900 | 36300 | 36250 | 36300 | 36250 | 632 |
| 251 | 20231116 | 151000 | 13447733700 | 36300 | 36250 | 36350 | 36200 | 1283 |
| 252 | 20231116 | 150900 | 13401161150 | 36250 | 36250 | 36250 | 36100 | 1493 |
| 253 | 20231116 | 150800 | 13347118800 | 36250 | 36250 | 36300 | 36250 | 876 |
| 254 | 20231116 | 150700 | 13315342650 | 36250 | 36350 | 36350 | 36250 | 725 |
| 255 | 20231116 | 150600 | 13289018550 | 36350 | 36500 | 36500 | 36350 | 1905 |
| 256 | 20231116 | 150500 | 13219604950 | 36500 | 36450 | 36500 | 36450 | 976 |
| 257 | 20231116 | 150400 | 13183993100 | 36450 | 36500 | 36500 | 36450 | 521 |
| 258 | 20231116 | 150300 | 13164978600 | 36450 | 36350 | 36500 | 36350 | 1572 |
| 259 | 20231116 | 150200 | 13107711650 | 36350 | 36350 | 36400 | 36350 | 655 |
| 260 | 20231116 | 150100 | 13083876300 | 36400 | 36350 | 36400 | 36350 | 198 |
| 261 | 20231116 | 150000 | 13076674250 | 36350 | 36300 | 36350 | 36300 | 263 |
| 262 | 20231116 | 145900 | 13067123650 | 36300 | 36300 | 36350 | 36300 | 233 |
| 263 | 20231116 | 145800 | 13058663000 | 36300 | 36350 | 36400 | 36250 | 892 |
| 264 | 20231116 | 145700 | 13026255800 | 36350 | 36350 | 36400 | 36300 | 554 |
| 265 | 20231116 | 145600 | 13006097900 | 36350 | 36350 | 36400 | 36300 | 516 |
| 266 | 20231116 | 145500 | 12987341000 | 36300 | 36350 | 36400 | 36300 | 228 |
| 267 | 20231116 | 145400 | 12979055450 | 36300 | 36350 | 36400 | 36300 | 845 |
| 268 | 20231116 | 145300 | 12948341700 | 36350 | 36350 | 36400 | 36350 | 100 |
| 269 | 20231116 | 145200 | 12944703550 | 36350 | 36350 | 36400 | 36350 | 248 |
| 270 | 20231116 | 145100 | 12935687250 | 36350 | 36450 | 36450 | 36350 | 1318 |
| 271 | 20231116 | 145000 | 12887718050 | 36450 | 36450 | 36500 | 36400 | 686 |
| 272 | 20231116 | 144900 | 12862707350 | 36500 | 36500 | 36500 | 36450 | 316 |
| 273 | 20231116 | 144800 | 12851184200 | 36500 | 36500 | 36500 | 36450 | 168 |
| 274 | 20231116 | 144700 | 12845058300 | 36500 | 36500 | 36500 | 36450 | 282 |
| 275 | 20231116 | 144600 | 12834773550 | 36500 | 36450 | 36500 | 36450 | 162 |
| 276 | 20231116 | 144500 | 12828861750 | 36450 | 36450 | 36500 | 36450 | 339 |
| 277 | 20231116 | 144400 | 12816489750 | 36500 | 36450 | 36500 | 36400 | 1539 |
| 278 | 20231116 | 144300 | 12760333450 | 36450 | 36500 | 36500 | 36400 | 392 |
| 279 | 20231116 | 144200 | 12746044550 | 36450 | 36500 | 36500 | 36400 | 659 |
| 280 | 20231116 | 144100 | 12722004300 | 36450 | 36500 | 36500 | 36450 | 1215 |
| 281 | 20231116 | 144000 | 12677662650 | 36450 | 36450 | 36500 | 36450 | 729 |
| 282 | 20231116 | 143900 | 12651076200 | 36450 | 36550 | 36550 | 36450 | 1168 |
| 283 | 20231116 | 143800 | 12608452300 | 36550 | 36450 | 36550 | 36450 | 431 |
| 284 | 20231116 | 143700 | 12592711650 | 36500 | 36400 | 36500 | 36350 | 3905 |
| 285 | 20231116 | 143600 | 12450371750 | 36350 | 36350 | 36400 | 36350 | 470 |
| 286 | 20231116 | 143500 | 12433282250 | 36350 | 36350 | 36400 | 36350 | 415 |
| 287 | 20231116 | 143400 | 12418196200 | 36400 | 36300 | 36400 | 36300 | 1840 |
| 288 | 20231116 | 143300 | 12351356950 | 36300 | 36300 | 36300 | 36250 | 408 |
| 289 | 20231116 | 143200 | 12336555500 | 36300 | 36250 | 36300 | 36250 | 202 |
| 290 | 20231116 | 143100 | 12329222950 | 36250 | 36200 | 36250 | 36200 | 544 |
| 291 | 20231116 | 143000 | 12309506000 | 36200 | 36200 | 36250 | 36200 | 41 |
| 292 | 20231116 | 142900 | 12308020500 | 36250 | 36250 | 36250 | 36150 | 127 |
| 293 | 20231116 | 142800 | 12303421100 | 36250 | 36200 | 36250 | 36200 | 112 |
| 294 | 20231116 | 142700 | 12299363450 | 36250 | 36200 | 36250 | 36100 | 1526 |
| 295 | 20231116 | 142600 | 12244180450 | 36250 | 36300 | 36300 | 36200 | 735 |
| 296 | 20231116 | 142500 | 12217549350 | 36300 | 36300 | 36300 | 36150 | 351 |
| 297 | 20231116 | 142400 | 12204829800 | 36300 | 36300 | 36300 | 36100 | 3192 |
| 298 | 20231116 | 142300 | 12089313350 | 36300 | 36300 | 36350 | 36250 | 692 |
| 299 | 20231116 | 142200 | 12064189150 | 36300 | 36300 | 36350 | 36250 | 1158 |
| 300 | 20231116 | 142100 | 12022145200 | 36300 | 36250 | 36300 | 36250 | 683 |
| 301 | 20231116 | 142000 | 11997354100 | 36300 | 36250 | 36300 | 36250 | 590 |
| 302 | 20231116 | 141900 | 11975956850 | 36250 | 36250 | 36250 | 36200 | 561 |
| 303 | 20231116 | 141800 | 11955622000 | 36300 | 36250 | 36300 | 36200 | 167 |
| 304 | 20231116 | 141700 | 11949568000 | 36250 | 36300 | 36300 | 36200 | 318 |
| 305 | 20231116 | 141600 | 11938039900 | 36300 | 36200 | 36300 | 36200 | 700 |
| 306 | 20231116 | 141500 | 11912651900 | 36250 | 36300 | 36300 | 36200 | 283 |
| 307 | 20231116 | 141400 | 11902393750 | 36350 | 36300 | 36350 | 36250 | 509 |
| 308 | 20231116 | 141300 | 11883904800 | 36300 | 36150 | 36300 | 36150 | 1944 |
| 309 | 20231116 | 141200 | 11813457050 | 36100 | 36100 | 36200 | 36100 | 294 |
| 310 | 20231116 | 141100 | 11802829350 | 36100 | 36150 | 36250 | 36100 | 402 |
| 311 | 20231116 | 141000 | 11788295900 | 36150 | 36200 | 36250 | 36150 | 642 |
| 312 | 20231116 | 140900 | 11765070050 | 36150 | 36200 | 36250 | 36150 | 396 |
| 313 | 20231116 | 140800 | 11750730500 | 36200 | 36200 | 36250 | 36150 | 1160 |
| 314 | 20231116 | 140700 | 11708743650 | 36200 | 36150 | 36200 | 36150 | 1386 |
| 315 | 20231116 | 140600 | 11658637300 | 36150 | 36150 | 36200 | 36100 | 929 |
| 316 | 20231116 | 140500 | 11625056950 | 36150 | 35950 | 36150 | 35950 | 4156 |
| 317 | 20231116 | 140400 | 11475021800 | 36000 | 36000 | 36050 | 35950 | 545 |
| 318 | 20231116 | 140300 | 11455422850 | 36000 | 36000 | 36050 | 35950 | 158 |
| 319 | 20231116 | 140200 | 11449733500 | 36000 | 36000 | 36000 | 35950 | 2304 |
| 320 | 20231116 | 140100 | 11366790550 | 35950 | 35900 | 36000 | 35900 | 1320 |
| 321 | 20231116 | 140000 | 11319351300 | 35850 | 35850 | 35900 | 35850 | 564 |
| 322 | 20231116 | 135900 | 11299109550 | 35850 | 35900 | 35900 | 35850 | 621 |
| 323 | 20231116 | 135800 | 11276838750 | 35900 | 35850 | 35900 | 35850 | 654 |
| 324 | 20231116 | 135700 | 11253391350 | 35850 | 35800 | 35850 | 35800 | 307 |
| 325 | 20231116 | 135600 | 11242398250 | 35850 | 35800 | 35850 | 35800 | 97 |
| 326 | 20231116 | 135500 | 11238924700 | 35800 | 35750 | 35800 | 35750 | 466 |
| 327 | 20231116 | 135400 | 11222245800 | 35800 | 35750 | 35800 | 35750 | 296 |
| 328 | 20231116 | 135300 | 11211653950 | 35800 | 35750 | 35800 | 35750 | 610 |
| 329 | 20231116 | 135200 | 11189841750 | 35750 | 35750 | 35750 | 35700 | 216 |
| 330 | 20231116 | 135100 | 11182120500 | 35750 | 35800 | 35800 | 35750 | 411 |
| 331 | 20231116 | 135000 | 11167424100 | 35750 | 35750 | 35800 | 35750 | 94 |
| 332 | 20231116 | 134900 | 11164063400 | 35750 | 35700 | 35750 | 35700 | 65 |
| 333 | 20231116 | 134800 | 11161739750 | 35750 | 35700 | 35800 | 35650 | 471 |
| 334 | 20231116 | 134700 | 11144924700 | 35650 | 35700 | 35700 | 35650 | 76 |
| 335 | 20231116 | 134600 | 11142212800 | 35750 | 35650 | 35850 | 35650 | 41 |
| 336 | 20231116 | 134500 | 11140746250 | 35650 | 35750 | 35800 | 35650 | 367 |
| 337 | 20231116 | 134400 | 11127642250 | 35750 | 35700 | 35750 | 35700 | 83 |
| 338 | 20231116 | 134300 | 11124675750 | 35700 | 35750 | 35750 | 35650 | 463 |
| 339 | 20231116 | 134200 | 11108141650 | 35750 | 35700 | 35750 | 35700 | 55 |
| 340 | 20231116 | 134100 | 11106176300 | 35700 | 35750 | 35750 | 35700 | 111 |
| 341 | 20231116 | 134000 | 11102210800 | 35800 | 35800 | 35800 | 35800 | 28 |
| 342 | 20231116 | 133900 | 11101208400 | 35800 | 35750 | 35850 | 35700 | 567 |
| 343 | 20231116 | 133800 | 11080936300 | 35800 | 35850 | 35850 | 35800 | 431 |
| 344 | 20231116 | 133700 | 11065499550 | 35850 | 35900 | 35900 | 35850 | 216 |
| 345 | 20231116 | 133600 | 11057752700 | 35900 | 35900 | 35900 | 35850 | 317 |
| 346 | 20231116 | 133500 | 11046376600 | 35900 | 35850 | 35900 | 35850 | 177 |
| 347 | 20231116 | 133400 | 11040026100 | 35850 | 35750 | 35850 | 35750 | 216 |
| 348 | 20231116 | 133300 | 11032288550 | 35800 | 35800 | 35850 | 35800 | 362 |
| 349 | 20231116 | 133200 | 11019327100 | 35800 | 35800 | 35850 | 35800 | 288 |
| 350 | 20231116 | 133100 | 11009004850 | 35800 | 35850 | 35850 | 35800 | 322 |
| 351 | 20231116 | 133000 | 10997476800 | 35850 | 35900 | 35950 | 35850 | 409 |
| 352 | 20231116 | 132900 | 10982809000 | 35900 | 35950 | 35950 | 35850 | 894 |
| 353 | 20231116 | 132800 | 10950714150 | 35950 | 35750 | 36000 | 35750 | 2085 |
| 354 | 20231116 | 132700 | 10875760400 | 35800 | 35850 | 35850 | 35800 | 526 |
| 355 | 20231116 | 132600 | 10856921550 | 35850 | 35750 | 35850 | 35750 | 267 |
| 356 | 20231116 | 132500 | 10847361050 | 35750 | 35800 | 35800 | 35750 | 206 |
| 357 | 20231116 | 132400 | 10839990550 | 35750 | 35800 | 35800 | 35750 | 85 |
| 358 | 20231116 | 132300 | 10836947600 | 35700 | 35650 | 35700 | 35600 | 583 |
| 359 | 20231116 | 132200 | 10816137400 | 35600 | 35650 | 35650 | 35600 | 385 |
| 360 | 20231116 | 132100 | 10802412200 | 35650 | 35700 | 35700 | 35650 | 388 |
| 361 | 20231116 | 132000 | 10788579550 | 35700 | 35700 | 35700 | 35650 | 60 |
| 362 | 20231116 | 131900 | 10786437700 | 35700 | 35650 | 35700 | 35650 | 97 |
| 363 | 20231116 | 131800 | 10782977900 | 35650 | 35650 | 35650 | 35600 | 153 |
| 364 | 20231116 | 131700 | 10777527650 | 35600 | 35650 | 35650 | 35600 | 253 |
| 365 | 20231116 | 131600 | 10768508400 | 35650 | 35600 | 35650 | 35550 | 204 |
| 366 | 20231116 | 131500 | 10761245800 | 35600 | 35600 | 35600 | 35550 | 93 |
| 367 | 20231116 | 131400 | 10757938400 | 35550 | 35550 | 35550 | 35500 | 390 |
| 368 | 20231116 | 131300 | 10744074150 | 35500 | 35500 | 35550 | 35500 | 343 |
| 369 | 20231116 | 131200 | 10731896750 | 35550 | 35500 | 35550 | 35500 | 19 |
| 370 | 20231116 | 131100 | 10731221400 | 35550 | 35550 | 35550 | 35500 | 400 |
| 371 | 20231116 | 131000 | 10717016800 | 35550 | 35500 | 35550 | 35500 | 216 |
| 372 | 20231116 | 130900 | 10709348600 | 35450 | 35500 | 35500 | 35450 | 48 |
| 373 | 20231116 | 130800 | 10707644650 | 35450 | 35500 | 35500 | 35450 | 44 |
| 374 | 20231116 | 130700 | 10706082700 | 35450 | 35450 | 35450 | 35450 | 169 |
| 375 | 20231116 | 130600 | 10700091650 | 35500 | 35450 | 35500 | 35450 | 39 |
| 376 | 20231116 | 130500 | 10698707600 | 35450 | 35450 | 35450 | 35400 | 35 |
| 377 | 20231116 | 130400 | 10697466900 | 35450 | 35450 | 35450 | 35400 | 564 |
| 378 | 20231116 | 130300 | 10677477200 | 35450 | 35450 | 35450 | 35450 | 237 |
| 379 | 20231116 | 130200 | 10669075550 | 35500 | 35500 | 35500 | 35450 | 194 |
| 380 | 20231116 | 130100 | 10662196700 | 35500 | 35500 | 35500 | 35500 | 235 |
| 381 | 20231116 | 130000 | 10653854200 | 35500 | 35500 | 35550 | 35500 | 2546 |
| 382 | 20231116 | 125900 | 10563470850 | 35500 | 35500 | 35550 | 35500 | 178 |
| 383 | 20231116 | 125800 | 10557151800 | 35500 | 35550 | 35550 | 35500 | 140 |
| 384 | 20231116 | 125700 | 10552174850 | 35500 | 35550 | 35550 | 35500 | 562 |
| 385 | 20231116 | 125600 | 10532202900 | 35500 | 35550 | 35550 | 35500 | 116 |
| 386 | 20231116 | 125500 | 10528083250 | 35550 | 35550 | 35550 | 35500 | 45 |
| 387 | 20231116 | 125400 | 10526483600 | 35500 | 35500 | 35550 | 35500 | 21 |
| 388 | 20231116 | 125300 | 10525737800 | 35550 | 35500 | 35550 | 35500 | 114 |
| 389 | 20231116 | 125200 | 10521689300 | 35500 | 35500 | 35550 | 35500 | 1058 |
| 390 | 20231116 | 125100 | 10484126200 | 35550 | 35550 | 35600 | 35550 | 165 |
| 391 | 20231116 | 125000 | 10478260200 | 35600 | 35600 | 35600 | 35550 | 387 |
| 392 | 20231116 | 124900 | 10464496550 | 35600 | 35650 | 35650 | 35600 | 377 |
| 393 | 20231116 | 124800 | 10451074200 | 35650 | 35600 | 35650 | 35600 | 616 |
| 394 | 20231116 | 124700 | 10429143650 | 35600 | 35600 | 35600 | 35600 | 11 |
| 395 | 20231116 | 124600 | 10428752050 | 35550 | 35550 | 35550 | 35550 | 144 |
| 396 | 20231116 | 124500 | 10423632850 | 35550 | 35550 | 35600 | 35550 | 246 |
| 397 | 20231116 | 124400 | 10414884250 | 35600 | 35600 | 35600 | 35600 | 69 |
| 398 | 20231116 | 124300 | 10412427850 | 35600 | 35600 | 35600 | 35600 | 451 |
| 399 | 20231116 | 124200 | 10396372250 | 35600 | 35550 | 35600 | 35550 | 407 |
| 400 | 20231116 | 124100 | 10381900850 | 35600 | 35600 | 35650 | 35550 | 1174 |
| 401 | 20231116 | 124000 | 10340153400 | 35600 | 35700 | 35700 | 35600 | 499 |
| 402 | 20231116 | 123900 | 10322383200 | 35700 | 35650 | 35700 | 35600 | 317 |
| 403 | 20231116 | 123800 | 10311077950 | 35650 | 35600 | 35650 | 35600 | 475 |
| 404 | 20231116 | 123700 | 10294146950 | 35600 | 35500 | 35600 | 35500 | 503 |
| 405 | 20231116 | 123600 | 10276270050 | 35500 | 35500 | 35550 | 35500 | 72 |
| 406 | 20231116 | 123500 | 10273712500 | 35500 | 35550 | 35600 | 35500 | 802 |
| 407 | 20231116 | 123400 | 10245202800 | 35550 | 35550 | 35550 | 35550 | 55 |
| 408 | 20231116 | 123300 | 10243247550 | 35550 | 35550 | 35550 | 35500 | 11 |
| 409 | 20231116 | 123200 | 10242856550 | 35500 | 35550 | 35550 | 35500 | 99 |
| 410 | 20231116 | 123100 | 10239339650 | 35500 | 35500 | 35550 | 35500 | 115 |
| 411 | 20231116 | 123000 | 10235255700 | 35500 | 35550 | 35600 | 35500 | 399 |
| 412 | 20231116 | 122900 | 10221085150 | 35600 | 35550 | 35600 | 35500 | 275 |
| 413 | 20231116 | 122800 | 10211306000 | 35550 | 35600 | 35600 | 35550 | 353 |
| 414 | 20231116 | 122700 | 10198756600 | 35500 | 35450 | 35500 | 35450 | 102 |
| 415 | 20231116 | 122600 | 10195138400 | 35500 | 35500 | 35500 | 35450 | 202 |
| 416 | 20231116 | 122500 | 10187967450 | 35500 | 35400 | 35550 | 35400 | 230 |
| 417 | 20231116 | 122400 | 10179811450 | 35400 | 35400 | 35400 | 35350 | 429 |
| 418 | 20231116 | 122300 | 10164633650 | 35200 | 35200 | 35450 | 35200 | 6968 |
| 419 | 20231116 | 122200 | 9919309300 | 35350 | 35150 | 35350 | 35100 | 7061 |
| 420 | 20231116 | 122100 | 9671368950 | 35100 | 35200 | 35250 | 35100 | 11094 |
| 421 | 20231116 | 122000 | 9281369550 | 35300 | 35350 | 35400 | 35200 | 4058 |
| 422 | 20231116 | 121900 | 9138048600 | 35350 | 35400 | 35400 | 35350 | 706 |
| 423 | 20231116 | 121800 | 9113081700 | 35400 | 35450 | 35450 | 35400 | 1131 |
| 424 | 20231116 | 121700 | 9073034800 | 35500 | 35500 | 35600 | 35400 | 1617 |
| 425 | 20231116 | 121600 | 9015721450 | 35650 | 35500 | 35650 | 35500 | 1349 |
| 426 | 20231116 | 121500 | 8967749200 | 35500 | 35550 | 35550 | 35450 | 333 |
| 427 | 20231116 | 121400 | 8955927650 | 35500 | 35450 | 35650 | 35400 | 1477 |
| 428 | 20231116 | 121300 | 8903568250 | 35450 | 35600 | 35650 | 35450 | 1249 |
| 429 | 20231116 | 121200 | 8859234800 | 35600 | 35450 | 35600 | 35450 | 1279 |
| 430 | 20231116 | 121100 | 8813821550 | 35500 | 35500 | 35550 | 35450 | 417 |
| 431 | 20231116 | 121000 | 8799020200 | 35550 | 35450 | 35600 | 35450 | 172 |
| 432 | 20231116 | 120900 | 8792911950 | 35450 | 35650 | 35650 | 35450 | 720 |
| 433 | 20231116 | 120800 | 8767351600 | 35650 | 35550 | 35650 | 35500 | 424 |
| 434 | 20231116 | 120700 | 8752259700 | 35550 | 35450 | 35550 | 35450 | 493 |
| 435 | 20231116 | 120600 | 8734754250 | 35450 | 35450 | 35500 | 35400 | 1298 |
| 436 | 20231116 | 120500 | 8688742350 | 35500 | 35450 | 35550 | 35450 | 747 |
| 437 | 20231116 | 120400 | 8662250850 | 35550 | 35500 | 35550 | 35450 | 817 |
| 438 | 20231116 | 120300 | 8633244100 | 35500 | 35550 | 35600 | 35500 | 449 |
| 439 | 20231116 | 120200 | 8617296700 | 35550 | 35650 | 35650 | 35550 | 327 |
| 440 | 20231116 | 120100 | 8605666950 | 35650 | 35550 | 35650 | 35450 | 822 |
| 441 | 20231116 | 120000 | 8576450650 | 35450 | 35600 | 35600 | 35450 | 1940 |
| 442 | 20231116 | 115900 | 8507584600 | 35600 | 35750 | 35750 | 35600 | 946 |
| 443 | 20231116 | 115800 | 8473845050 | 35750 | 35800 | 35800 | 35750 | 48 |
| 444 | 20231116 | 115700 | 8472128700 | 35800 | 35750 | 35850 | 35700 | 185 |
| 445 | 20231116 | 115600 | 8465511400 | 35700 | 35700 | 35700 | 35650 | 2437 |
| 446 | 20231116 | 115500 | 8378521050 | 35700 | 35800 | 35850 | 35700 | 1072 |
| 447 | 20231116 | 115400 | 8340215150 | 35800 | 35800 | 35800 | 35800 | 959 |
| 448 | 20231116 | 115300 | 8305882950 | 35850 | 35900 | 35900 | 35850 | 466 |
| 449 | 20231116 | 115200 | 8289176000 | 35900 | 36000 | 36000 | 35850 | 373 |
| 450 | 20231116 | 115100 | 8275785850 | 35900 | 36050 | 36050 | 35900 | 833 |
| 451 | 20231116 | 115000 | 8245809750 | 36050 | 36000 | 36050 | 36000 | 714 |
| 452 | 20231116 | 114900 | 8220086750 | 36050 | 36000 | 36050 | 36000 | 292 |
| 453 | 20231116 | 114800 | 8209565850 | 36000 | 36000 | 36050 | 35950 | 167 |
| 454 | 20231116 | 114700 | 8203554500 | 36000 | 35950 | 36000 | 35900 | 595 |
| 455 | 20231116 | 114600 | 8182176000 | 35950 | 35950 | 36000 | 35900 | 571 |
| 456 | 20231116 | 114500 | 8161662500 | 35950 | 36000 | 36000 | 35850 | 779 |
| 457 | 20231116 | 114400 | 8133658500 | 36000 | 36050 | 36050 | 35950 | 2426 |
| 458 | 20231116 | 114300 | 8046336550 | 36000 | 36050 | 36050 | 36000 | 502 |
| 459 | 20231116 | 114200 | 8028260800 | 36050 | 36100 | 36100 | 36000 | 212 |
| 460 | 20231116 | 114100 | 8020627700 | 36100 | 36050 | 36150 | 36050 | 412 |
| 461 | 20231116 | 114000 | 8005760450 | 36100 | 36050 | 36100 | 36050 | 625 |
| 462 | 20231116 | 113900 | 7983223600 | 36050 | 36000 | 36050 | 36000 | 971 |
| 463 | 20231116 | 113800 | 7948248750 | 36050 | 36150 | 36150 | 36050 | 460 |
| 464 | 20231116 | 113700 | 7931660750 | 36050 | 36100 | 36150 | 36050 | 217 |
| 465 | 20231116 | 113600 | 7923835150 | 36100 | 36150 | 36200 | 36050 | 2802 |
| 466 | 20231116 | 113500 | 7822651450 | 36150 | 36150 | 36150 | 36000 | 7862 |
| 467 | 20231116 | 113400 | 7538847050 | 36200 | 36150 | 36200 | 36150 | 1032 |
| 468 | 20231116 | 113300 | 7501511100 | 36150 | 35950 | 36150 | 35950 | 1560 |
| 469 | 20231116 | 113200 | 7445200400 | 35900 | 35950 | 36000 | 35900 | 592 |
| 470 | 20231116 | 113100 | 7423916650 | 35950 | 36000 | 36000 | 35850 | 870 |
| 471 | 20231116 | 113000 | 7392674000 | 36000 | 36000 | 36000 | 35900 | 1175 |
| 472 | 20231116 | 112900 | 7350383150 | 36050 | 36150 | 36150 | 36050 | 1006 |
| 473 | 20231116 | 112800 | 7314061550 | 36100 | 36000 | 36400 | 36000 | 13342 |
| 474 | 20231116 | 112700 | 6830276750 | 35950 | 35950 | 36000 | 35950 | 1797 |
| 475 | 20231116 | 112600 | 6765602050 | 36000 | 35900 | 36100 | 35850 | 2358 |
| 476 | 20231116 | 112500 | 6680726950 | 35850 | 35950 | 35950 | 35850 | 417 |
| 477 | 20231116 | 112400 | 6665758850 | 35900 | 35950 | 35950 | 35850 | 1121 |
| 478 | 20231116 | 112300 | 6625521750 | 35950 | 35950 | 35950 | 35850 | 368 |
| 479 | 20231116 | 112200 | 6612295650 | 35900 | 35950 | 36000 | 35900 | 470 |
| 480 | 20231116 | 112100 | 6595405200 | 35900 | 35950 | 36000 | 35850 | 1505 |
| 481 | 20231116 | 112000 | 6541356450 | 35950 | 36100 | 36100 | 35950 | 2612 |
| 482 | 20231116 | 111900 | 6447317150 | 36100 | 36150 | 36250 | 36100 | 738 |
| 483 | 20231116 | 111800 | 6420624450 | 36200 | 36100 | 36200 | 36100 | 1195 |
| 484 | 20231116 | 111700 | 6377405850 | 36100 | 36150 | 36200 | 36050 | 1976 |
| 485 | 20231116 | 111600 | 6306041250 | 36150 | 36150 | 36200 | 36100 | 2959 |
| 486 | 20231116 | 111500 | 6198988950 | 36100 | 36050 | 36150 | 36000 | 3492 |
| 487 | 20231116 | 111400 | 6072948700 | 36000 | 36000 | 36150 | 35950 | 5222 |
| 488 | 20231116 | 111300 | 5884661100 | 36000 | 35950 | 36050 | 35900 | 4334 |
| 489 | 20231116 | 111200 | 5728651550 | 35950 | 35700 | 35950 | 35700 | 6039 |
| 490 | 20231116 | 111100 | 5512450700 | 35700 | 35700 | 35750 | 35650 | 839 |
| 491 | 20231116 | 111000 | 5482490100 | 35700 | 35600 | 35700 | 35550 | 687 |
| 492 | 20231116 | 110900 | 5458026300 | 35600 | 35650 | 35700 | 35600 | 1210 |
| 493 | 20231116 | 110800 | 5414882600 | 35600 | 35600 | 35650 | 35550 | 706 |
| 494 | 20231116 | 110700 | 5389756750 | 35600 | 35550 | 35600 | 35500 | 1725 |
| 495 | 20231116 | 110600 | 5328443350 | 35600 | 35600 | 35600 | 35550 | 2053 |
| 496 | 20231116 | 110500 | 5255417150 | 35600 | 35400 | 35600 | 35400 | 3095 |
| 497 | 20231116 | 110400 | 5145487250 | 35450 | 35350 | 35450 | 35350 | 966 |
| 498 | 20231116 | 110300 | 5111316350 | 35400 | 35500 | 35500 | 35350 | 686 |
| 499 | 20231116 | 110200 | 5087004850 | 35500 | 35450 | 35500 | 35400 | 477 |
| 500 | 20231116 | 110100 | 5070101500 | 35450 | 35450 | 35500 | 35400 | 1065 |
| 501 | 20231116 | 110000 | 5032346500 | 35450 | 35300 | 35450 | 35300 | 1299 |
| 502 | 20231116 | 105900 | 4986376350 | 35300 | 35400 | 35400 | 35300 | 1043 |
| 503 | 20231116 | 105800 | 4949497100 | 35350 | 35250 | 35450 | 35200 | 1434 |
| 504 | 20231116 | 105700 | 4898850300 | 35250 | 35250 | 35300 | 35200 | 881 |
| 505 | 20231116 | 105600 | 4867792700 | 35250 | 35200 | 35250 | 35150 | 1192 |
| 506 | 20231116 | 105500 | 4825823750 | 35150 | 35200 | 35200 | 35150 | 722 |
| 507 | 20231116 | 105400 | 4800424750 | 35200 | 35100 | 35200 | 35050 | 1809 |
| 508 | 20231116 | 105300 | 4736868450 | 35150 | 35050 | 35150 | 35000 | 1641 |
| 509 | 20231116 | 105200 | 4679329350 | 35050 | 34950 | 35050 | 34900 | 744 |
| 510 | 20231116 | 105100 | 4653306950 | 34950 | 34800 | 34950 | 34800 | 844 |
| 511 | 20231116 | 105000 | 4623862000 | 34850 | 34850 | 34900 | 34750 | 868 |
| 512 | 20231116 | 104900 | 4593632400 | 34850 | 34800 | 34850 | 34750 | 625 |
| 513 | 20231116 | 104800 | 4571890850 | 34850 | 34750 | 34900 | 34750 | 828 |
| 514 | 20231116 | 104700 | 4543067700 | 34850 | 34750 | 34850 | 34750 | 515 |
| 515 | 20231116 | 104600 | 4525146750 | 34700 | 34750 | 34800 | 34650 | 155 |
| 516 | 20231116 | 104500 | 4519765900 | 34650 | 34750 | 34800 | 34650 | 1129 |
| 517 | 20231116 | 104400 | 4480567750 | 34800 | 34800 | 34900 | 34700 | 542 |
| 518 | 20231116 | 104300 | 4461730450 | 34800 | 34650 | 34950 | 34600 | 1536 |
| 519 | 20231116 | 104200 | 4408305300 | 34650 | 34700 | 34700 | 34550 | 484 |
| 520 | 20231116 | 104100 | 4391549850 | 34750 | 34800 | 34850 | 34650 | 942 |
| 521 | 20231116 | 104000 | 4358812200 | 34800 | 34500 | 34800 | 34450 | 1702 |
| 522 | 20231116 | 103900 | 4299815600 | 34600 | 34400 | 34700 | 34350 | 1883 |
| 523 | 20231116 | 103800 | 4234792800 | 34350 | 34500 | 34550 | 34350 | 2726 |
| 524 | 20231116 | 103700 | 4140923500 | 34500 | 34500 | 34600 | 34450 | 1554 |
| 525 | 20231116 | 103600 | 4087338450 | 34500 | 34600 | 34650 | 34450 | 4457 |
| 526 | 20231116 | 103500 | 3933412300 | 34650 | 34600 | 34700 | 34550 | 1005 |
| 527 | 20231116 | 103400 | 3898646150 | 34600 | 34750 | 34750 | 34600 | 2376 |
| 528 | 20231116 | 103300 | 3816324200 | 34750 | 34850 | 34900 | 34750 | 822 |
| 529 | 20231116 | 103200 | 3787736450 | 34850 | 34700 | 34950 | 34700 | 1736 |
| 530 | 20231116 | 103100 | 3727246100 | 34700 | 34700 | 34800 | 34650 | 931 |
| 531 | 20231116 | 103000 | 3694894500 | 34700 | 34600 | 34800 | 34550 | 4389 |
| 532 | 20231116 | 102900 | 3543019850 | 34600 | 34700 | 34750 | 34600 | 3984 |
| 533 | 20231116 | 102800 | 3404995200 | 34750 | 34850 | 34850 | 34700 | 2558 |
| 534 | 20231116 | 102700 | 3316046250 | 34800 | 34850 | 34900 | 34800 | 3509 |
| 535 | 20231116 | 102600 | 3193892200 | 34850 | 34950 | 35000 | 34850 | 2212 |
| 536 | 20231116 | 102500 | 3116738100 | 34950 | 35000 | 35150 | 34950 | 1543 |
| 537 | 20231116 | 102400 | 3062719350 | 35050 | 34900 | 35050 | 34900 | 1062 |
| 538 | 20231116 | 102300 | 3025574650 | 34900 | 34850 | 34900 | 34850 | 3728 |
| 539 | 20231116 | 102200 | 2895539950 | 34900 | 34900 | 35000 | 34850 | 2324 |
| 540 | 20231116 | 102100 | 2814473800 | 35000 | 35100 | 35150 | 34850 | 8719 |
| 541 | 20231116 | 102000 | 2509686200 | 35100 | 35150 | 35250 | 35100 | 3128 |
| 542 | 20231116 | 101900 | 2399631350 | 35150 | 35150 | 35200 | 35100 | 1303 |
| 543 | 20231116 | 101800 | 2353825500 | 35150 | 35100 | 35250 | 35000 | 771 |
| 544 | 20231116 | 101700 | 2326769700 | 35100 | 35050 | 35100 | 34900 | 6874 |
| 545 | 20231116 | 101600 | 2086227950 | 35050 | 35200 | 35200 | 35050 | 5145 |
| 546 | 20231116 | 101500 | 1905554700 | 35150 | 35200 | 35250 | 35150 | 2130 |
| 547 | 20231116 | 101400 | 1830612950 | 35200 | 35250 | 35350 | 35200 | 4171 |
| 548 | 20231116 | 101300 | 1683648750 | 35300 | 35350 | 35350 | 35250 | 1776 |
| 549 | 20231116 | 101200 | 1620940700 | 35350 | 35400 | 35500 | 35300 | 2272 |
| 550 | 20231116 | 101100 | 1540653200 | 35400 | 35650 | 35750 | 35400 | 4133 |
| 551 | 20231116 | 101000 | 1393886550 | 35800 | 35700 | 35850 | 35650 | 1847 |
| 552 | 20231116 | 100900 | 1327969000 | 35650 | 35650 | 35800 | 35600 | 1041 |
| 553 | 20231116 | 100800 | 1290797850 | 35650 | 35600 | 35700 | 35600 | 1290 |
| 554 | 20231116 | 100700 | 1244867150 | 35650 | 35750 | 35800 | 35650 | 1194 |
| 555 | 20231116 | 100600 | 1202250100 | 35750 | 35700 | 35900 | 35700 | 2129 |
| 556 | 20231116 | 100500 | 1125983850 | 35700 | 35600 | 35700 | 35600 | 2005 |
| 557 | 20231116 | 100400 | 1054492250 | 35600 | 36000 | 36000 | 35550 | 3685 |
| 558 | 20231116 | 100300 | 922717900 | 36000 | 35750 | 36000 | 35750 | 4646 |
| 559 | 20231116 | 100200 | 756280700 | 35750 | 35500 | 35800 | 35450 | 3206 |
| 560 | 20231116 | 100100 | 642242500 | 35450 | 35300 | 35600 | 35100 | 9261 |
| 561 | 20231116 | 100000 | 315220700 | 35300 | 35250 | 35350 | 35150 | 8730 |