35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 3 | 20231116 | 195000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 4 | 20231116 | 194900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 5 | 20231116 | 194800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 6 | 20231116 | 194700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 7 | 20231116 | 194600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 8 | 20231116 | 194500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 9 | 20231116 | 194400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 10 | 20231116 | 194300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 11 | 20231116 | 194200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 12 | 20231116 | 194100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 13 | 20231116 | 194000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 14 | 20231116 | 193900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 15 | 20231116 | 193800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 16 | 20231116 | 193700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 17 | 20231116 | 193600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 18 | 20231116 | 193500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 19 | 20231116 | 193400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 20 | 20231116 | 193300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 21 | 20231116 | 193200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 22 | 20231116 | 193100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 23 | 20231116 | 193000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 24 | 20231116 | 192900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 25 | 20231116 | 192800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 26 | 20231116 | 192700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 27 | 20231116 | 192600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 28 | 20231116 | 192500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 29 | 20231116 | 192400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 30 | 20231116 | 192300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 31 | 20231116 | 192200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 32 | 20231116 | 192100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 33 | 20231116 | 192000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 34 | 20231116 | 191900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 35 | 20231116 | 191800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 36 | 20231116 | 191700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 37 | 20231116 | 191600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 38 | 20231116 | 191500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 39 | 20231116 | 191400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 40 | 20231116 | 191300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 41 | 20231116 | 191200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 42 | 20231116 | 191100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 43 | 20231116 | 191000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 44 | 20231116 | 190900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 45 | 20231116 | 190800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 46 | 20231116 | 190700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 47 | 20231116 | 190600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 48 | 20231116 | 190500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 49 | 20231116 | 190400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 50 | 20231116 | 190300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 51 | 20231116 | 190200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 52 | 20231116 | 190100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 53 | 20231116 | 190000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 54 | 20231116 | 185900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 55 | 20231116 | 185800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 56 | 20231116 | 185700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 57 | 20231116 | 185600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 58 | 20231116 | 185500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 59 | 20231116 | 185400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 60 | 20231116 | 185300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 61 | 20231116 | 185200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 62 | 20231116 | 185100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 63 | 20231116 | 185000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 64 | 20231116 | 184900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 65 | 20231116 | 184800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 66 | 20231116 | 184700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 67 | 20231116 | 184600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 68 | 20231116 | 184500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 69 | 20231116 | 184400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 70 | 20231116 | 184300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 71 | 20231116 | 184200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 72 | 20231116 | 184100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 73 | 20231116 | 184000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 74 | 20231116 | 183900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 75 | 20231116 | 183800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 76 | 20231116 | 183700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 77 | 20231116 | 183600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 78 | 20231116 | 183500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 79 | 20231116 | 183400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 80 | 20231116 | 183300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 81 | 20231116 | 183200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 82 | 20231116 | 183100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 83 | 20231116 | 183000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 84 | 20231116 | 182900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 85 | 20231116 | 182800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 86 | 20231116 | 182700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 87 | 20231116 | 182600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 88 | 20231116 | 182500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 89 | 20231116 | 182400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 90 | 20231116 | 182300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 91 | 20231116 | 182200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 92 | 20231116 | 182100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 93 | 20231116 | 182000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 94 | 20231116 | 181900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 95 | 20231116 | 181800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 96 | 20231116 | 181700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 97 | 20231116 | 181600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 98 | 20231116 | 181500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 99 | 20231116 | 181400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 100 | 20231116 | 181300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 101 | 20231116 | 181200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 102 | 20231116 | 181100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 103 | 20231116 | 181000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 104 | 20231116 | 180900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 105 | 20231116 | 180800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 106 | 20231116 | 180700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 107 | 20231116 | 180600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 108 | 20231116 | 180500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 109 | 20231116 | 180400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 110 | 20231116 | 180300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 111 | 20231116 | 180200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 112 | 20231116 | 180100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 113 | 20231116 | 180000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 114 | 20231116 | 175900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 115 | 20231116 | 175800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 116 | 20231116 | 175700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 117 | 20231116 | 175600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 118 | 20231116 | 175500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 119 | 20231116 | 175400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 120 | 20231116 | 175300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 121 | 20231116 | 175200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 122 | 20231116 | 175100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 123 | 20231116 | 175000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 124 | 20231116 | 174900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 125 | 20231116 | 174800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 126 | 20231116 | 174700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 127 | 20231116 | 174600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 128 | 20231116 | 174500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 129 | 20231116 | 174400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 130 | 20231116 | 174300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 131 | 20231116 | 174200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 132 | 20231116 | 174100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 133 | 20231116 | 174000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 134 | 20231116 | 173900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 135 | 20231116 | 173800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 136 | 20231116 | 173700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 137 | 20231116 | 173600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 138 | 20231116 | 173500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 139 | 20231116 | 173400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 140 | 20231116 | 173300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 141 | 20231116 | 173200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 142 | 20231116 | 173100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 143 | 20231116 | 173000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 144 | 20231116 | 172900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 145 | 20231116 | 172800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 146 | 20231116 | 172700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 147 | 20231116 | 172600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 148 | 20231116 | 172500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 149 | 20231116 | 172400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 150 | 20231116 | 172300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 151 | 20231116 | 172200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 152 | 20231116 | 172100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 153 | 20231116 | 172000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 154 | 20231116 | 171900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 155 | 20231116 | 171800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 156 | 20231116 | 171700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 157 | 20231116 | 171600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 158 | 20231116 | 171500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 159 | 20231116 | 171400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 160 | 20231116 | 171300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 161 | 20231116 | 171200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 162 | 20231116 | 171100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 163 | 20231116 | 171000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 164 | 20231116 | 170900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 165 | 20231116 | 170800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 166 | 20231116 | 170700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 167 | 20231116 | 170600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 168 | 20231116 | 170500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 169 | 20231116 | 170400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 170 | 20231116 | 170300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 171 | 20231116 | 170200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 172 | 20231116 | 170100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 173 | 20231116 | 170000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 174 | 20231116 | 165900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 175 | 20231116 | 165800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 176 | 20231116 | 165700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 177 | 20231116 | 165600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 178 | 20231116 | 165500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 179 | 20231116 | 165400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 180 | 20231116 | 165300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 181 | 20231116 | 165200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 182 | 20231116 | 165100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 183 | 20231116 | 165000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 184 | 20231116 | 164900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 185 | 20231116 | 164800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 186 | 20231116 | 164700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 187 | 20231116 | 164600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 188 | 20231116 | 164500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 189 | 20231116 | 164400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 190 | 20231116 | 164300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 191 | 20231116 | 164200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 192 | 20231116 | 164100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 193 | 20231116 | 164000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 194 | 20231116 | 163900 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 195 | 20231116 | 163800 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 196 | 20231116 | 163700 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 197 | 20231116 | 163600 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 198 | 20231116 | 163500 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 199 | 20231116 | 163400 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 200 | 20231116 | 163300 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 201 | 20231116 | 163200 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 202 | 20231116 | 163100 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 0 |
| 203 | 20231116 | 163000 | 275272366000 | 711000 | 711000 | 711000 | 711000 | 10987 |
| 204 | 20231116 | 162900 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 205 | 20231116 | 162800 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 206 | 20231116 | 162700 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 207 | 20231116 | 162600 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 208 | 20231116 | 162500 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 209 | 20231116 | 162400 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 210 | 20231116 | 162300 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 211 | 20231116 | 162200 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 212 | 20231116 | 162100 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 213 | 20231116 | 162000 | 267460609000 | 710000 | 710000 | 710000 | 710000 | 0 |
| 214 | 20231116 | 161900 | 267460609000 | 710000 | 709000 | 710000 | 708000 | 1645 |
| 215 | 20231116 | 161800 | 266293649000 | 709000 | 708000 | 710000 | 707000 | 2179 |
| 216 | 20231116 | 161700 | 264750088000 | 708000 | 706000 | 708000 | 706000 | 1645 |
| 217 | 20231116 | 161600 | 263587203000 | 706000 | 705000 | 707000 | 704000 | 1247 |
| 218 | 20231116 | 161500 | 262706992000 | 705000 | 704000 | 706000 | 704000 | 2078 |
| 219 | 20231116 | 161400 | 261242873000 | 704000 | 706000 | 707000 | 704000 | 5456 |
| 220 | 20231116 | 161300 | 257396525000 | 707000 | 709000 | 709000 | 707000 | 3493 |
| 221 | 20231116 | 161200 | 254924929000 | 709000 | 709000 | 709000 | 708000 | 1409 |
| 222 | 20231116 | 161100 | 253926413000 | 709000 | 709000 | 710000 | 708000 | 1830 |
| 223 | 20231116 | 161000 | 252629273000 | 709000 | 710000 | 710000 | 709000 | 1674 |
| 224 | 20231116 | 160900 | 251442285000 | 710000 | 710000 | 710000 | 709000 | 877 |
| 225 | 20231116 | 160800 | 250820003000 | 710000 | 711000 | 711000 | 709000 | 1316 |
| 226 | 20231116 | 160700 | 249885878000 | 711000 | 710000 | 711000 | 710000 | 802 |
| 227 | 20231116 | 160600 | 249316238000 | 710000 | 708000 | 711000 | 708000 | 2146 |
| 228 | 20231116 | 160500 | 247794676000 | 708000 | 710000 | 711000 | 708000 | 4738 |
| 229 | 20231116 | 160400 | 244433309000 | 710000 | 713000 | 713000 | 710000 | 3502 |
| 230 | 20231116 | 160300 | 241941589000 | 713000 | 715000 | 715000 | 713000 | 1851 |
| 231 | 20231116 | 160200 | 240621404000 | 715000 | 715000 | 715000 | 714000 | 760 |
| 232 | 20231116 | 160100 | 240078592000 | 715000 | 714000 | 716000 | 713000 | 1014 |
| 233 | 20231116 | 160000 | 239354052000 | 714000 | 714000 | 715000 | 713000 | 1113 |
| 234 | 20231116 | 155900 | 238559609000 | 715000 | 715000 | 715000 | 714000 | 653 |
| 235 | 20231116 | 155800 | 238093027000 | 714000 | 716000 | 716000 | 714000 | 761 |
| 236 | 20231116 | 155700 | 237548904000 | 716000 | 715000 | 716000 | 714000 | 778 |
| 237 | 20231116 | 155600 | 236992569000 | 715000 | 714000 | 715000 | 714000 | 635 |
| 238 | 20231116 | 155500 | 236538929000 | 715000 | 714000 | 715000 | 713000 | 757 |
| 239 | 20231116 | 155400 | 235998690000 | 713000 | 713000 | 714000 | 713000 | 552 |
| 240 | 20231116 | 155300 | 235605087000 | 713000 | 713000 | 714000 | 713000 | 1147 |
| 241 | 20231116 | 155200 | 234786963000 | 713000 | 714000 | 714000 | 713000 | 647 |
| 242 | 20231116 | 155100 | 234325480000 | 714000 | 714000 | 714000 | 713000 | 1412 |
| 243 | 20231116 | 155000 | 233318562000 | 714000 | 716000 | 717000 | 713000 | 1136 |
| 244 | 20231116 | 154900 | 232506784000 | 716000 | 716000 | 718000 | 715000 | 1070 |
| 245 | 20231116 | 154800 | 231740043000 | 716000 | 714000 | 716000 | 712000 | 2592 |
| 246 | 20231116 | 154700 | 229891576000 | 713000 | 717000 | 717000 | 713000 | 5144 |
| 247 | 20231116 | 154600 | 226212893000 | 717000 | 717000 | 718000 | 716000 | 2611 |
| 248 | 20231116 | 154500 | 224340825000 | 717000 | 718000 | 718000 | 717000 | 1155 |
| 249 | 20231116 | 154400 | 223512460000 | 718000 | 719000 | 720000 | 717000 | 3282 |
| 250 | 20231116 | 154300 | 221155258000 | 719000 | 719000 | 720000 | 719000 | 1108 |
| 251 | 20231116 | 154200 | 220358523000 | 719000 | 720000 | 721000 | 719000 | 1505 |
| 252 | 20231116 | 154100 | 219275547000 | 720000 | 720000 | 721000 | 720000 | 1679 |
| 253 | 20231116 | 154000 | 218066620000 | 721000 | 721000 | 721000 | 720000 | 386 |
| 254 | 20231116 | 153900 | 217788648000 | 721000 | 721000 | 722000 | 720000 | 469 |
| 255 | 20231116 | 153800 | 217450503000 | 721000 | 721000 | 722000 | 721000 | 315 |
| 256 | 20231116 | 153700 | 217223315000 | 721000 | 722000 | 722000 | 721000 | 513 |
| 257 | 20231116 | 153600 | 216853394000 | 722000 | 723000 | 723000 | 721000 | 609 |
| 258 | 20231116 | 153500 | 216413850000 | 722000 | 722000 | 723000 | 722000 | 244 |
| 259 | 20231116 | 153400 | 216237676000 | 723000 | 723000 | 724000 | 722000 | 288 |
| 260 | 20231116 | 153300 | 216029518000 | 724000 | 724000 | 724000 | 723000 | 258 |
| 261 | 20231116 | 153200 | 215842934000 | 724000 | 723000 | 724000 | 722000 | 303 |
| 262 | 20231116 | 153100 | 215623881000 | 723000 | 723000 | 723000 | 722000 | 287 |
| 263 | 20231116 | 153000 | 215416466000 | 723000 | 721000 | 723000 | 721000 | 497 |
| 264 | 20231116 | 152900 | 215057354000 | 722000 | 721000 | 722000 | 721000 | 913 |
| 265 | 20231116 | 152800 | 214398426000 | 721000 | 722000 | 722000 | 721000 | 307 |
| 266 | 20231116 | 152700 | 214176983000 | 722000 | 722000 | 722000 | 721000 | 359 |
| 267 | 20231116 | 152600 | 213918088000 | 722000 | 722000 | 722000 | 721000 | 631 |
| 268 | 20231116 | 152500 | 213462754000 | 721000 | 721000 | 722000 | 721000 | 266 |
| 269 | 20231116 | 152400 | 213270924000 | 722000 | 721000 | 722000 | 721000 | 377 |
| 270 | 20231116 | 152300 | 212998990000 | 722000 | 721000 | 722000 | 720000 | 879 |
| 271 | 20231116 | 152200 | 212365370000 | 721000 | 721000 | 721000 | 720000 | 604 |
| 272 | 20231116 | 152100 | 211930320000 | 720000 | 721000 | 721000 | 720000 | 1470 |
| 273 | 20231116 | 152000 | 210871751000 | 720000 | 721000 | 721000 | 720000 | 1056 |
| 274 | 20231116 | 151900 | 210111018000 | 720000 | 722000 | 723000 | 720000 | 2581 |
| 275 | 20231116 | 151800 | 208249111000 | 722000 | 723000 | 723000 | 722000 | 545 |
| 276 | 20231116 | 151700 | 207855473000 | 723000 | 722000 | 723000 | 722000 | 577 |
| 277 | 20231116 | 151600 | 207438760000 | 722000 | 723000 | 723000 | 722000 | 1409 |
| 278 | 20231116 | 151500 | 206421407000 | 723000 | 724000 | 725000 | 722000 | 1031 |
| 279 | 20231116 | 151400 | 205675699000 | 724000 | 723000 | 724000 | 723000 | 820 |
| 280 | 20231116 | 151300 | 205082416000 | 723000 | 722000 | 724000 | 722000 | 677 |
| 281 | 20231116 | 151200 | 204593088000 | 722000 | 722000 | 723000 | 721000 | 613 |
| 282 | 20231116 | 151100 | 204150484000 | 722000 | 722000 | 723000 | 721000 | 724 |
| 283 | 20231116 | 151000 | 203627726000 | 722000 | 723000 | 723000 | 722000 | 522 |
| 284 | 20231116 | 150900 | 203250687000 | 722000 | 720000 | 723000 | 720000 | 2491 |
| 285 | 20231116 | 150800 | 201454650000 | 720000 | 722000 | 723000 | 720000 | 2688 |
| 286 | 20231116 | 150700 | 199516761000 | 722000 | 722000 | 723000 | 721000 | 2120 |
| 287 | 20231116 | 150600 | 197985594000 | 723000 | 723000 | 724000 | 722000 | 1242 |
| 288 | 20231116 | 150500 | 197088086000 | 723000 | 724000 | 726000 | 723000 | 1864 |
| 289 | 20231116 | 150400 | 195739140000 | 724000 | 725000 | 726000 | 724000 | 2811 |
| 290 | 20231116 | 150300 | 193701718000 | 725000 | 727000 | 727000 | 725000 | 1995 |
| 291 | 20231116 | 150200 | 192253566000 | 727000 | 727000 | 728000 | 726000 | 949 |
| 292 | 20231116 | 150100 | 191563717000 | 727000 | 728000 | 728000 | 727000 | 579 |
| 293 | 20231116 | 150000 | 191142489000 | 727000 | 727000 | 728000 | 727000 | 324 |
| 294 | 20231116 | 145900 | 190906818000 | 728000 | 727000 | 729000 | 727000 | 439 |
| 295 | 20231116 | 145800 | 190587527000 | 728000 | 728000 | 729000 | 727000 | 268 |
| 296 | 20231116 | 145700 | 190392463000 | 728000 | 727000 | 728000 | 726000 | 890 |
| 297 | 20231116 | 145600 | 189745051000 | 727000 | 727000 | 728000 | 727000 | 273 |
| 298 | 20231116 | 145500 | 189546544000 | 727000 | 728000 | 728000 | 726000 | 1784 |
| 299 | 20231116 | 145400 | 188249794000 | 728000 | 729000 | 729000 | 728000 | 455 |
| 300 | 20231116 | 145300 | 187918517000 | 729000 | 728000 | 729000 | 727000 | 413 |
| 301 | 20231116 | 145200 | 187617956000 | 727000 | 731000 | 732000 | 727000 | 3723 |
| 302 | 20231116 | 145100 | 184903367000 | 732000 | 732000 | 733000 | 731000 | 335 |
| 303 | 20231116 | 145000 | 184658157000 | 732000 | 733000 | 733000 | 732000 | 93 |
| 304 | 20231116 | 144900 | 184590065000 | 732000 | 732000 | 733000 | 732000 | 47 |
| 305 | 20231116 | 144800 | 184555647000 | 732000 | 733000 | 733000 | 732000 | 124 |
| 306 | 20231116 | 144700 | 184464855000 | 732000 | 732000 | 733000 | 732000 | 105 |
| 307 | 20231116 | 144600 | 184387991000 | 732000 | 732000 | 733000 | 732000 | 185 |
| 308 | 20231116 | 144500 | 184252560000 | 732000 | 732000 | 733000 | 732000 | 53 |
| 309 | 20231116 | 144400 | 184213757000 | 732000 | 732000 | 734000 | 731000 | 415 |
| 310 | 20231116 | 144300 | 183909803000 | 732000 | 731000 | 732000 | 731000 | 68 |
| 311 | 20231116 | 144200 | 183860042000 | 732000 | 733000 | 733000 | 731000 | 249 |
| 312 | 20231116 | 144100 | 183677807000 | 732000 | 732000 | 734000 | 732000 | 430 |
| 313 | 20231116 | 144000 | 183362714000 | 733000 | 733000 | 734000 | 732000 | 973 |
| 314 | 20231116 | 143900 | 182648726000 | 733000 | 733000 | 734000 | 732000 | 225 |
| 315 | 20231116 | 143800 | 182483798000 | 734000 | 731000 | 735000 | 731000 | 1574 |
| 316 | 20231116 | 143700 | 181328866000 | 731000 | 732000 | 732000 | 731000 | 120 |
| 317 | 20231116 | 143600 | 181241070000 | 732000 | 730000 | 733000 | 730000 | 507 |
| 318 | 20231116 | 143500 | 180870287000 | 730000 | 731000 | 731000 | 730000 | 427 |
| 319 | 20231116 | 143400 | 180558540000 | 731000 | 730000 | 731000 | 730000 | 148 |
| 320 | 20231116 | 143300 | 180450448000 | 731000 | 731000 | 731000 | 730000 | 118 |
| 321 | 20231116 | 143200 | 180364276000 | 730000 | 731000 | 731000 | 730000 | 96 |
| 322 | 20231116 | 143100 | 180294151000 | 731000 | 731000 | 731000 | 730000 | 225 |
| 323 | 20231116 | 143000 | 180129702000 | 731000 | 732000 | 732000 | 731000 | 114 |
| 324 | 20231116 | 142900 | 180046279000 | 732000 | 733000 | 733000 | 732000 | 145 |
| 325 | 20231116 | 142800 | 179940092000 | 733000 | 732000 | 734000 | 732000 | 253 |
| 326 | 20231116 | 142700 | 179754627000 | 733000 | 733000 | 733000 | 732000 | 52 |
| 327 | 20231116 | 142600 | 179716529000 | 733000 | 733000 | 734000 | 732000 | 154 |
| 328 | 20231116 | 142500 | 179603657000 | 733000 | 732000 | 733000 | 732000 | 424 |
| 329 | 20231116 | 142400 | 179293046000 | 731000 | 731000 | 732000 | 730000 | 374 |
| 330 | 20231116 | 142300 | 179019543000 | 731000 | 730000 | 731000 | 730000 | 105 |
| 331 | 20231116 | 142200 | 178942877000 | 731000 | 730000 | 731000 | 730000 | 101 |
| 332 | 20231116 | 142100 | 178869136000 | 730000 | 730000 | 731000 | 730000 | 115 |
| 333 | 20231116 | 142000 | 178785182000 | 730000 | 730000 | 730000 | 729000 | 289 |
| 334 | 20231116 | 141900 | 178574214000 | 730000 | 732000 | 732000 | 729000 | 539 |
| 335 | 20231116 | 141800 | 178180584000 | 732000 | 732000 | 733000 | 731000 | 241 |
| 336 | 20231116 | 141700 | 178004225000 | 732000 | 733000 | 733000 | 732000 | 322 |
| 337 | 20231116 | 141600 | 177768381000 | 733000 | 733000 | 734000 | 733000 | 314 |
| 338 | 20231116 | 141500 | 177538108000 | 733000 | 733000 | 734000 | 733000 | 334 |
| 339 | 20231116 | 141400 | 177293280000 | 733000 | 734000 | 734000 | 733000 | 729 |
| 340 | 20231116 | 141300 | 176758313000 | 734000 | 733000 | 734000 | 733000 | 246 |
| 341 | 20231116 | 141200 | 176577945000 | 733000 | 733000 | 733000 | 732000 | 317 |
| 342 | 20231116 | 141100 | 176345723000 | 732000 | 731000 | 732000 | 731000 | 338 |
| 343 | 20231116 | 141000 | 176098540000 | 731000 | 731000 | 731000 | 730000 | 112 |
| 344 | 20231116 | 140900 | 176016674000 | 731000 | 731000 | 731000 | 730000 | 167 |
| 345 | 20231116 | 140800 | 175894608000 | 730000 | 729000 | 730000 | 728000 | 405 |
| 346 | 20231116 | 140700 | 175599202000 | 729000 | 727000 | 729000 | 727000 | 263 |
| 347 | 20231116 | 140600 | 175407792000 | 728000 | 728000 | 729000 | 727000 | 415 |
| 348 | 20231116 | 140500 | 175106052000 | 729000 | 729000 | 730000 | 727000 | 1553 |
| 349 | 20231116 | 140400 | 173975147000 | 729000 | 730000 | 731000 | 729000 | 137 |
| 350 | 20231116 | 140300 | 173875183000 | 730000 | 730000 | 731000 | 729000 | 150 |
| 351 | 20231116 | 140200 | 173765698000 | 730000 | 730000 | 731000 | 730000 | 464 |
| 352 | 20231116 | 140100 | 173426974000 | 730000 | 730000 | 731000 | 730000 | 116 |
| 353 | 20231116 | 140000 | 173342201000 | 730000 | 731000 | 731000 | 730000 | 53 |
| 354 | 20231116 | 135900 | 173303505000 | 730000 | 731000 | 731000 | 730000 | 212 |
| 355 | 20231116 | 135800 | 173148721000 | 731000 | 733000 | 733000 | 730000 | 486 |
| 356 | 20231116 | 135700 | 172793313000 | 733000 | 733000 | 733000 | 731000 | 193 |
| 357 | 20231116 | 135600 | 172652019000 | 732000 | 733000 | 733000 | 732000 | 328 |
| 358 | 20231116 | 135500 | 172411664000 | 732000 | 733000 | 733000 | 732000 | 948 |
| 359 | 20231116 | 135400 | 171717152000 | 732000 | 732000 | 733000 | 731000 | 441 |
| 360 | 20231116 | 135300 | 171394407000 | 732000 | 732000 | 732000 | 731000 | 92 |
| 361 | 20231116 | 135200 | 171327076000 | 731000 | 731000 | 732000 | 730000 | 580 |
| 362 | 20231116 | 135100 | 170903542000 | 731000 | 730000 | 732000 | 729000 | 1176 |
| 363 | 20231116 | 135000 | 170044347000 | 730000 | 729000 | 730000 | 729000 | 467 |
| 364 | 20231116 | 134900 | 169703679000 | 729000 | 729000 | 730000 | 728000 | 367 |
| 365 | 20231116 | 134800 | 169436116000 | 729000 | 731000 | 731000 | 729000 | 468 |
| 366 | 20231116 | 134700 | 169094644000 | 731000 | 730000 | 732000 | 729000 | 892 |
| 367 | 20231116 | 134600 | 168443165000 | 730000 | 728000 | 730000 | 728000 | 897 |
| 368 | 20231116 | 134500 | 167789758000 | 728000 | 727000 | 728000 | 727000 | 178 |
| 369 | 20231116 | 134400 | 167660262000 | 727000 | 726000 | 728000 | 726000 | 1582 |
| 370 | 20231116 | 134300 | 166510761000 | 727000 | 726000 | 727000 | 726000 | 1239 |
| 371 | 20231116 | 134200 | 165610898000 | 727000 | 727000 | 728000 | 726000 | 469 |
| 372 | 20231116 | 134100 | 165270153000 | 727000 | 728000 | 728000 | 727000 | 1602 |
| 373 | 20231116 | 134000 | 164104878000 | 727000 | 728000 | 729000 | 727000 | 942 |
| 374 | 20231116 | 133900 | 163419071000 | 728000 | 729000 | 729000 | 728000 | 597 |
| 375 | 20231116 | 133800 | 162984412000 | 729000 | 730000 | 730000 | 728000 | 1175 |
| 376 | 20231116 | 133700 | 162127872000 | 730000 | 730000 | 731000 | 730000 | 1392 |
| 377 | 20231116 | 133600 | 161111647000 | 731000 | 731000 | 731000 | 730000 | 366 |
| 378 | 20231116 | 133500 | 160844354000 | 730000 | 731000 | 731000 | 730000 | 366 |
| 379 | 20231116 | 133400 | 160577038000 | 731000 | 730000 | 732000 | 730000 | 871 |
| 380 | 20231116 | 133300 | 159940471000 | 730000 | 732000 | 733000 | 730000 | 2236 |
| 381 | 20231116 | 133200 | 158304537000 | 732000 | 733000 | 734000 | 732000 | 758 |
| 382 | 20231116 | 133100 | 157749011000 | 734000 | 733000 | 734000 | 733000 | 155 |
| 383 | 20231116 | 133000 | 157635385000 | 733000 | 734000 | 734000 | 733000 | 213 |
| 384 | 20231116 | 132900 | 157479223000 | 734000 | 734000 | 735000 | 733000 | 644 |
| 385 | 20231116 | 132800 | 157006551000 | 734000 | 734000 | 734000 | 733000 | 1610 |
| 386 | 20231116 | 132700 | 155825675000 | 734000 | 736000 | 737000 | 734000 | 2439 |
| 387 | 20231116 | 132600 | 154032680000 | 736000 | 737000 | 738000 | 736000 | 365 |
| 388 | 20231116 | 132500 | 153763675000 | 738000 | 737000 | 739000 | 737000 | 170 |
| 389 | 20231116 | 132400 | 153638280000 | 737000 | 737000 | 738000 | 737000 | 92 |
| 390 | 20231116 | 132300 | 153570414000 | 737000 | 737000 | 738000 | 737000 | 133 |
| 391 | 20231116 | 132200 | 153472382000 | 737000 | 737000 | 738000 | 737000 | 172 |
| 392 | 20231116 | 132100 | 153345560000 | 737000 | 738000 | 738000 | 737000 | 219 |
| 393 | 20231116 | 132000 | 153184031000 | 738000 | 737000 | 738000 | 737000 | 317 |
| 394 | 20231116 | 131900 | 152950149000 | 737000 | 737000 | 738000 | 737000 | 128 |
| 395 | 20231116 | 131800 | 152855801000 | 737000 | 737000 | 737000 | 736000 | 208 |
| 396 | 20231116 | 131700 | 152702580000 | 737000 | 737000 | 737000 | 736000 | 346 |
| 397 | 20231116 | 131600 | 152447619000 | 737000 | 738000 | 738000 | 737000 | 461 |
| 398 | 20231116 | 131500 | 152107844000 | 738000 | 739000 | 739000 | 737000 | 354 |
| 399 | 20231116 | 131400 | 151846547000 | 739000 | 738000 | 739000 | 738000 | 90 |
| 400 | 20231116 | 131300 | 151780063000 | 739000 | 738000 | 739000 | 738000 | 26 |
| 401 | 20231116 | 131200 | 151760858000 | 738000 | 738000 | 738000 | 737000 | 195 |
| 402 | 20231116 | 131100 | 151617009000 | 739000 | 739000 | 740000 | 738000 | 248 |
| 403 | 20231116 | 131000 | 151433781000 | 739000 | 739000 | 740000 | 739000 | 48 |
| 404 | 20231116 | 130900 | 151398308000 | 739000 | 739000 | 739000 | 738000 | 71 |
| 405 | 20231116 | 130800 | 151345849000 | 739000 | 737000 | 739000 | 737000 | 230 |
| 406 | 20231116 | 130700 | 151176207000 | 737000 | 736000 | 737000 | 736000 | 193 |
| 407 | 20231116 | 130600 | 151033992000 | 736000 | 737000 | 738000 | 736000 | 236 |
| 408 | 20231116 | 130500 | 150860079000 | 737000 | 738000 | 738000 | 737000 | 444 |
| 409 | 20231116 | 130400 | 150532613000 | 738000 | 738000 | 739000 | 738000 | 57 |
| 410 | 20231116 | 130300 | 150490537000 | 738000 | 739000 | 739000 | 738000 | 87 |
| 411 | 20231116 | 130200 | 150426294000 | 739000 | 739000 | 739000 | 738000 | 132 |
| 412 | 20231116 | 130100 | 150328872000 | 738000 | 740000 | 740000 | 738000 | 192 |
| 413 | 20231116 | 130000 | 150186967000 | 740000 | 741000 | 742000 | 740000 | 355 |
| 414 | 20231116 | 125900 | 149924127000 | 742000 | 742000 | 742000 | 741000 | 75 |
| 415 | 20231116 | 125800 | 149868508000 | 741000 | 740000 | 741000 | 740000 | 221 |
| 416 | 20231116 | 125700 | 149704844000 | 741000 | 741000 | 743000 | 740000 | 1494 |
| 417 | 20231116 | 125600 | 148597021000 | 741000 | 740000 | 742000 | 740000 | 632 |
| 418 | 20231116 | 125500 | 148128866000 | 740000 | 738000 | 740000 | 738000 | 151 |
| 419 | 20231116 | 125400 | 148017301000 | 738000 | 738000 | 739000 | 737000 | 271 |
| 420 | 20231116 | 125300 | 147817310000 | 738000 | 738000 | 738000 | 737000 | 262 |
| 421 | 20231116 | 125200 | 147624185000 | 736000 | 736000 | 738000 | 735000 | 480 |
| 422 | 20231116 | 125100 | 147270671000 | 736000 | 736000 | 737000 | 734000 | 853 |
| 423 | 20231116 | 125000 | 146643378000 | 736000 | 736000 | 737000 | 736000 | 402 |
| 424 | 20231116 | 124900 | 146347265000 | 735000 | 737000 | 738000 | 734000 | 2117 |
| 425 | 20231116 | 124800 | 144789709000 | 738000 | 737000 | 738000 | 737000 | 250 |
| 426 | 20231116 | 124700 | 144605374000 | 738000 | 738000 | 739000 | 737000 | 293 |
| 427 | 20231116 | 124600 | 144389124000 | 738000 | 738000 | 740000 | 737000 | 1110 |
| 428 | 20231116 | 124500 | 143570293000 | 738000 | 739000 | 740000 | 738000 | 982 |
| 429 | 20231116 | 124400 | 142844935000 | 739000 | 741000 | 741000 | 739000 | 615 |
| 430 | 20231116 | 124300 | 142389836000 | 741000 | 741000 | 741000 | 740000 | 116 |
| 431 | 20231116 | 124200 | 142303967000 | 741000 | 741000 | 742000 | 741000 | 301 |
| 432 | 20231116 | 124100 | 142080914000 | 741000 | 741000 | 742000 | 741000 | 62 |
| 433 | 20231116 | 124000 | 142034927000 | 742000 | 740000 | 742000 | 740000 | 433 |
| 434 | 20231116 | 123900 | 141714200000 | 740000 | 742000 | 743000 | 740000 | 451 |
| 435 | 20231116 | 123800 | 141379831000 | 742000 | 743000 | 744000 | 742000 | 244 |
| 436 | 20231116 | 123700 | 141198631000 | 743000 | 744000 | 744000 | 743000 | 269 |
| 437 | 20231116 | 123600 | 140998615000 | 744000 | 743000 | 745000 | 743000 | 299 |
| 438 | 20231116 | 123500 | 140776113000 | 744000 | 742000 | 744000 | 741000 | 350 |
| 439 | 20231116 | 123400 | 140516329000 | 742000 | 741000 | 742000 | 740000 | 899 |
| 440 | 20231116 | 123300 | 139850594000 | 741000 | 741000 | 742000 | 740000 | 1183 |
| 441 | 20231116 | 123200 | 138974171000 | 741000 | 743000 | 744000 | 741000 | 1206 |
| 442 | 20231116 | 123100 | 138078851000 | 744000 | 744000 | 744000 | 743000 | 128 |
| 443 | 20231116 | 123000 | 137983650000 | 744000 | 744000 | 744000 | 743000 | 280 |
| 444 | 20231116 | 122900 | 137775331000 | 744000 | 744000 | 745000 | 744000 | 115 |
| 445 | 20231116 | 122800 | 137689760000 | 744000 | 743000 | 745000 | 743000 | 116 |
| 446 | 20231116 | 122700 | 137603438000 | 744000 | 744000 | 745000 | 743000 | 367 |
| 447 | 20231116 | 122600 | 137330323000 | 744000 | 744000 | 745000 | 743000 | 148 |
| 448 | 20231116 | 122500 | 137220245000 | 745000 | 744000 | 745000 | 743000 | 193 |
| 449 | 20231116 | 122400 | 137076628000 | 743000 | 744000 | 744000 | 743000 | 373 |
| 450 | 20231116 | 122300 | 136799159000 | 744000 | 744000 | 745000 | 743000 | 331 |
| 451 | 20231116 | 122200 | 136553144000 | 743000 | 743000 | 744000 | 742000 | 1076 |
| 452 | 20231116 | 122100 | 135753351000 | 743000 | 745000 | 746000 | 743000 | 987 |
| 453 | 20231116 | 122000 | 135018910000 | 745000 | 746000 | 747000 | 745000 | 361 |
| 454 | 20231116 | 121900 | 134749602000 | 746000 | 747000 | 747000 | 746000 | 55 |
| 455 | 20231116 | 121800 | 134708549000 | 747000 | 747000 | 748000 | 746000 | 144 |
| 456 | 20231116 | 121700 | 134601018000 | 747000 | 745000 | 748000 | 745000 | 310 |
| 457 | 20231116 | 121600 | 134369567000 | 745000 | 748000 | 748000 | 745000 | 840 |
| 458 | 20231116 | 121500 | 133741906000 | 748000 | 749000 | 750000 | 748000 | 192 |
| 459 | 20231116 | 121400 | 133598107000 | 750000 | 751000 | 751000 | 749000 | 465 |
| 460 | 20231116 | 121300 | 133249448000 | 751000 | 751000 | 752000 | 750000 | 230 |
| 461 | 20231116 | 121200 | 133076746000 | 751000 | 751000 | 752000 | 750000 | 547 |
| 462 | 20231116 | 121100 | 132665946000 | 753000 | 753000 | 753000 | 750000 | 403 |
| 463 | 20231116 | 121000 | 132362979000 | 753000 | 752000 | 754000 | 751000 | 933 |
| 464 | 20231116 | 120900 | 131660342000 | 753000 | 750000 | 753000 | 749000 | 662 |
| 465 | 20231116 | 120800 | 131163434000 | 749000 | 750000 | 750000 | 748000 | 1073 |
| 466 | 20231116 | 120700 | 130360363000 | 749000 | 749000 | 750000 | 748000 | 729 |
| 467 | 20231116 | 120600 | 129813843000 | 749000 | 746000 | 749000 | 746000 | 478 |
| 468 | 20231116 | 120500 | 129456825000 | 747000 | 748000 | 749000 | 746000 | 490 |
| 469 | 20231116 | 120400 | 129090582000 | 749000 | 749000 | 750000 | 748000 | 258 |
| 470 | 20231116 | 120300 | 128897303000 | 749000 | 750000 | 750000 | 749000 | 298 |
| 471 | 20231116 | 120200 | 128674071000 | 749000 | 751000 | 751000 | 748000 | 670 |
| 472 | 20231116 | 120100 | 128171799000 | 752000 | 749000 | 752000 | 748000 | 539 |
| 473 | 20231116 | 120000 | 127767089000 | 748000 | 747000 | 749000 | 747000 | 247 |
| 474 | 20231116 | 115900 | 127582228000 | 747000 | 750000 | 750000 | 746000 | 658 |
| 475 | 20231116 | 115800 | 127090372000 | 749000 | 745000 | 749000 | 745000 | 581 |
| 476 | 20231116 | 115700 | 126656314000 | 745000 | 748000 | 748000 | 744000 | 1956 |
| 477 | 20231116 | 115600 | 125197402000 | 748000 | 751000 | 751000 | 748000 | 1483 |
| 478 | 20231116 | 115500 | 124086456000 | 751000 | 752000 | 752000 | 750000 | 890 |
| 479 | 20231116 | 115400 | 123418032000 | 752000 | 752000 | 754000 | 751000 | 692 |
| 480 | 20231116 | 115300 | 122897308000 | 753000 | 754000 | 755000 | 752000 | 1279 |
| 481 | 20231116 | 115200 | 121933574000 | 754000 | 751000 | 754000 | 749000 | 1606 |
| 482 | 20231116 | 115100 | 120726838000 | 751000 | 757000 | 759000 | 750000 | 2293 |
| 483 | 20231116 | 115000 | 118996077000 | 758000 | 759000 | 760000 | 754000 | 5308 |
| 484 | 20231116 | 114900 | 114978058000 | 760000 | 753000 | 760000 | 752000 | 6842 |
| 485 | 20231116 | 114800 | 109801776000 | 753000 | 749000 | 753000 | 748000 | 3427 |
| 486 | 20231116 | 114700 | 107230407000 | 749000 | 748000 | 749000 | 747000 | 1070 |
| 487 | 20231116 | 114600 | 106430073000 | 748000 | 747000 | 749000 | 746000 | 3670 |
| 488 | 20231116 | 114500 | 103685088000 | 747000 | 746000 | 747000 | 745000 | 916 |
| 489 | 20231116 | 114400 | 103001532000 | 746000 | 743000 | 746000 | 743000 | 2724 |
| 490 | 20231116 | 114300 | 100971856000 | 743000 | 741000 | 744000 | 741000 | 1096 |
| 491 | 20231116 | 114200 | 100157997000 | 742000 | 742000 | 742000 | 741000 | 112 |
| 492 | 20231116 | 114100 | 100074919000 | 742000 | 743000 | 743000 | 741000 | 380 |
| 493 | 20231116 | 114000 | 99792920000 | 743000 | 741000 | 743000 | 740000 | 379 |
| 494 | 20231116 | 113900 | 99511659000 | 741000 | 739000 | 741000 | 739000 | 251 |
| 495 | 20231116 | 113800 | 99325967000 | 738000 | 739000 | 740000 | 738000 | 507 |
| 496 | 20231116 | 113700 | 98951425000 | 740000 | 741000 | 741000 | 739000 | 643 |
| 497 | 20231116 | 113600 | 98475448000 | 740000 | 743000 | 744000 | 740000 | 841 |
| 498 | 20231116 | 113500 | 97851352000 | 744000 | 745000 | 745000 | 742000 | 916 |
| 499 | 20231116 | 113400 | 97170321000 | 744000 | 741000 | 745000 | 741000 | 1817 |
| 500 | 20231116 | 113300 | 95820246000 | 741000 | 744000 | 744000 | 740000 | 1381 |
| 501 | 20231116 | 113200 | 94794991000 | 744000 | 742000 | 744000 | 741000 | 1781 |
| 502 | 20231116 | 113100 | 93472711000 | 742000 | 736000 | 742000 | 736000 | 1654 |
| 503 | 20231116 | 113000 | 92248548000 | 735000 | 735000 | 737000 | 735000 | 135 |
| 504 | 20231116 | 112900 | 92149232000 | 735000 | 735000 | 736000 | 734000 | 137 |
| 505 | 20231116 | 112800 | 92048534000 | 735000 | 736000 | 736000 | 734000 | 826 |
| 506 | 20231116 | 112700 | 91441145000 | 736000 | 737000 | 738000 | 736000 | 500 |
| 507 | 20231116 | 112600 | 91072697000 | 737000 | 737000 | 738000 | 737000 | 356 |
| 508 | 20231116 | 112500 | 90810107000 | 737000 | 737000 | 738000 | 737000 | 325 |
| 509 | 20231116 | 112400 | 90570522000 | 737000 | 737000 | 738000 | 737000 | 52 |
| 510 | 20231116 | 112300 | 90532164000 | 738000 | 738000 | 739000 | 737000 | 615 |
| 511 | 20231116 | 112200 | 90078718000 | 738000 | 738000 | 740000 | 737000 | 562 |
| 512 | 20231116 | 112100 | 89663903000 | 739000 | 738000 | 741000 | 737000 | 4430 |
| 513 | 20231116 | 112000 | 86387894000 | 738000 | 737000 | 738000 | 737000 | 322 |
| 514 | 20231116 | 111900 | 86150426000 | 737000 | 737000 | 738000 | 736000 | 359 |
| 515 | 20231116 | 111800 | 85885823000 | 736000 | 737000 | 738000 | 736000 | 316 |
| 516 | 20231116 | 111700 | 85652944000 | 737000 | 735000 | 737000 | 735000 | 618 |
| 517 | 20231116 | 111600 | 85198160000 | 735000 | 735000 | 737000 | 735000 | 131 |
| 518 | 20231116 | 111500 | 85101829000 | 735000 | 738000 | 738000 | 735000 | 426 |
| 519 | 20231116 | 111400 | 84788012000 | 738000 | 739000 | 739000 | 737000 | 639 |
| 520 | 20231116 | 111300 | 84316353000 | 739000 | 737000 | 739000 | 735000 | 1475 |
| 521 | 20231116 | 111200 | 83228136000 | 737000 | 735000 | 737000 | 733000 | 1536 |
| 522 | 20231116 | 111100 | 82098869000 | 736000 | 734000 | 736000 | 732000 | 670 |
| 523 | 20231116 | 111000 | 81606222000 | 733000 | 731000 | 734000 | 730000 | 639 |
| 524 | 20231116 | 110900 | 81138141000 | 731000 | 732000 | 732000 | 730000 | 687 |
| 525 | 20231116 | 110800 | 80636022000 | 732000 | 733000 | 733000 | 731000 | 259 |
| 526 | 20231116 | 110700 | 80446377000 | 732000 | 732000 | 733000 | 732000 | 71 |
| 527 | 20231116 | 110600 | 80394400000 | 732000 | 733000 | 733000 | 732000 | 552 |
| 528 | 20231116 | 110500 | 79989951000 | 733000 | 733000 | 734000 | 731000 | 676 |
| 529 | 20231116 | 110400 | 79494158000 | 731000 | 731000 | 732000 | 731000 | 183 |
| 530 | 20231116 | 110300 | 79360300000 | 732000 | 731000 | 732000 | 730000 | 450 |
| 531 | 20231116 | 110200 | 79031359000 | 731000 | 731000 | 731000 | 730000 | 488 |
| 532 | 20231116 | 110100 | 78674638000 | 732000 | 734000 | 734000 | 732000 | 356 |
| 533 | 20231116 | 110000 | 78413833000 | 734000 | 732000 | 734000 | 731000 | 345 |
| 534 | 20231116 | 105900 | 78161239000 | 732000 | 731000 | 732000 | 731000 | 234 |
| 535 | 20231116 | 105800 | 77990011000 | 731000 | 730000 | 731000 | 730000 | 499 |
| 536 | 20231116 | 105700 | 77625334000 | 730000 | 731000 | 731000 | 730000 | 716 |
| 537 | 20231116 | 105600 | 77102313000 | 731000 | 732000 | 732000 | 731000 | 632 |
| 538 | 20231116 | 105500 | 76640147000 | 733000 | 733000 | 733000 | 732000 | 232 |
| 539 | 20231116 | 105400 | 76470252000 | 733000 | 733000 | 733000 | 732000 | 448 |
| 540 | 20231116 | 105300 | 76142139000 | 735000 | 731000 | 735000 | 731000 | 666 |
| 541 | 20231116 | 105200 | 75654317000 | 732000 | 733000 | 733000 | 731000 | 355 |
| 542 | 20231116 | 105100 | 75394414000 | 732000 | 734000 | 734000 | 732000 | 596 |
| 543 | 20231116 | 105000 | 74957181000 | 734000 | 737000 | 737000 | 734000 | 170 |
| 544 | 20231116 | 104900 | 74832332000 | 737000 | 733000 | 737000 | 732000 | 315 |
| 545 | 20231116 | 104800 | 74601137000 | 733000 | 738000 | 738000 | 732000 | 886 |
| 546 | 20231116 | 104700 | 73949437000 | 738000 | 738000 | 738000 | 736000 | 434 |
| 547 | 20231116 | 104600 | 73629261000 | 737000 | 737000 | 738000 | 737000 | 1060 |
| 548 | 20231116 | 104500 | 72847641000 | 737000 | 735000 | 737000 | 735000 | 426 |
| 549 | 20231116 | 104400 | 72534225000 | 735000 | 733000 | 736000 | 732000 | 291 |
| 550 | 20231116 | 104300 | 72320443000 | 733000 | 735000 | 735000 | 732000 | 1317 |
| 551 | 20231116 | 104200 | 71353233000 | 735000 | 731000 | 735000 | 731000 | 1344 |
| 552 | 20231116 | 104100 | 70367194000 | 731000 | 731000 | 733000 | 729000 | 428 |
| 553 | 20231116 | 104000 | 70054455000 | 731000 | 729000 | 731000 | 729000 | 691 |
| 554 | 20231116 | 103900 | 69549747000 | 729000 | 729000 | 730000 | 728000 | 473 |
| 555 | 20231116 | 103800 | 69204924000 | 729000 | 730000 | 731000 | 728000 | 2047 |
| 556 | 20231116 | 103700 | 67711760000 | 731000 | 732000 | 732000 | 730000 | 817 |
| 557 | 20231116 | 103600 | 67114837000 | 732000 | 732000 | 734000 | 731000 | 518 |
| 558 | 20231116 | 103500 | 66735540000 | 732000 | 734000 | 735000 | 732000 | 605 |
| 559 | 20231116 | 103400 | 66291715000 | 734000 | 731000 | 734000 | 730000 | 552 |
| 560 | 20231116 | 103300 | 65887908000 | 730000 | 733000 | 734000 | 730000 | 1221 |
| 561 | 20231116 | 103200 | 64994516000 | 733000 | 735000 | 736000 | 733000 | 868 |
| 562 | 20231116 | 103100 | 64357146000 | 735000 | 737000 | 738000 | 734000 | 877 |
| 563 | 20231116 | 103000 | 63712240000 | 738000 | 740000 | 740000 | 736000 | 1377 |
| 564 | 20231116 | 102900 | 62696323000 | 739000 | 738000 | 741000 | 736000 | 1805 |
| 565 | 20231116 | 102800 | 61363745000 | 738000 | 742000 | 742000 | 738000 | 1748 |
| 566 | 20231116 | 102700 | 60069353000 | 742000 | 739000 | 743000 | 738000 | 5478 |
| 567 | 20231116 | 102600 | 56010156000 | 738000 | 735000 | 739000 | 735000 | 1479 |
| 568 | 20231116 | 102500 | 54920263000 | 736000 | 735000 | 737000 | 734000 | 1705 |
| 569 | 20231116 | 102400 | 53666098000 | 736000 | 733000 | 736000 | 733000 | 1732 |
| 570 | 20231116 | 102300 | 52394075000 | 734000 | 731000 | 734000 | 730000 | 2395 |
| 571 | 20231116 | 102200 | 50641615000 | 731000 | 731000 | 732000 | 730000 | 917 |
| 572 | 20231116 | 102100 | 49971193000 | 731000 | 729000 | 731000 | 729000 | 1105 |
| 573 | 20231116 | 102000 | 49164195000 | 730000 | 730000 | 731000 | 729000 | 1303 |
| 574 | 20231116 | 101900 | 48212853000 | 730000 | 732000 | 734000 | 729000 | 3418 |
| 575 | 20231116 | 101800 | 45711452000 | 732000 | 729000 | 733000 | 728000 | 2432 |
| 576 | 20231116 | 101700 | 43934796000 | 729000 | 727000 | 729000 | 726000 | 648 |
| 577 | 20231116 | 101600 | 43463260000 | 727000 | 728000 | 728000 | 725000 | 887 |
| 578 | 20231116 | 101500 | 42818389000 | 727000 | 724000 | 728000 | 723000 | 1219 |
| 579 | 20231116 | 101400 | 41933733000 | 723000 | 721000 | 725000 | 721000 | 872 |
| 580 | 20231116 | 101300 | 41302928000 | 722000 | 723000 | 725000 | 722000 | 1003 |
| 581 | 20231116 | 101200 | 40577634000 | 723000 | 719000 | 724000 | 718000 | 1403 |
| 582 | 20231116 | 101100 | 39566767000 | 718000 | 720000 | 720000 | 717000 | 3657 |
| 583 | 20231116 | 101000 | 36940533000 | 719000 | 723000 | 723000 | 719000 | 3098 |
| 584 | 20231116 | 100900 | 34709404000 | 722000 | 728000 | 729000 | 722000 | 2272 |
| 585 | 20231116 | 100800 | 33062401000 | 727000 | 727000 | 729000 | 726000 | 1291 |
| 586 | 20231116 | 100700 | 32123557000 | 727000 | 729000 | 730000 | 725000 | 2498 |
| 587 | 20231116 | 100600 | 30304683000 | 729000 | 730000 | 730000 | 728000 | 2548 |
| 588 | 20231116 | 100500 | 28446779000 | 729000 | 726000 | 731000 | 725000 | 5972 |
| 589 | 20231116 | 100400 | 24096043000 | 726000 | 718000 | 726000 | 718000 | 4835 |
| 590 | 20231116 | 100300 | 20603849000 | 719000 | 718000 | 720000 | 717000 | 5499 |
| 591 | 20231116 | 100200 | 16652211000 | 718000 | 723000 | 723000 | 718000 | 6228 |
| 592 | 20231116 | 100100 | 12168194000 | 722000 | 727000 | 727000 | 721000 | 5820 |
| 593 | 20231116 | 100000 | 7957953000 | 726000 | 730000 | 731000 | 725000 | 10885 |