28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 16164 |
| 3 | 20231116 | 183300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231116 | 183200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231116 | 183100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231116 | 183000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231116 | 182900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231116 | 182800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231116 | 182700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231116 | 182600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231116 | 182500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231116 | 182400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231116 | 182300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231116 | 182200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231116 | 182100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231116 | 182000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231116 | 181900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231116 | 181800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231116 | 181700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231116 | 181600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231116 | 181500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231116 | 181400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231116 | 181300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231116 | 181200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231116 | 181100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231116 | 181000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231116 | 180900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231116 | 180800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231116 | 180700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231116 | 180600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231116 | 180500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231116 | 180400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 16164 |
| 33 | 20231116 | 180300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231116 | 180200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231116 | 180100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231116 | 180000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231116 | 175900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231116 | 175800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231116 | 175700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231116 | 175600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231116 | 175500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231116 | 175400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231116 | 175300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231116 | 175200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231116 | 175100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231116 | 175000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231116 | 174900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231116 | 174800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231116 | 174700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231116 | 174600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231116 | 174500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231116 | 174400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231116 | 174300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231116 | 174200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231116 | 174100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231116 | 174000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231116 | 173900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231116 | 173800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231116 | 173700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231116 | 173600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231116 | 173500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231116 | 173400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 16164 |
| 63 | 20231116 | 173300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231116 | 173200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231116 | 173100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231116 | 173000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231116 | 172900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231116 | 172800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231116 | 172700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231116 | 172600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231116 | 172500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231116 | 172400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231116 | 172300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231116 | 172200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231116 | 172100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231116 | 172000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231116 | 171900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231116 | 171800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231116 | 171700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231116 | 171600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231116 | 171500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231116 | 171400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231116 | 171300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231116 | 171200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231116 | 171100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231116 | 171000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231116 | 170900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231116 | 170800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231116 | 170700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231116 | 170600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231116 | 170500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231116 | 170400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 16164 |
| 93 | 20231116 | 170300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231116 | 170200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231116 | 170100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231116 | 170000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231116 | 165900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231116 | 165800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231116 | 165700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231116 | 165600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231116 | 165500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231116 | 165400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231116 | 165300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231116 | 165200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231116 | 165100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231116 | 165000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231116 | 164900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231116 | 164800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231116 | 164700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231116 | 164600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231116 | 164500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231116 | 164400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231116 | 164300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231116 | 164200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231116 | 164100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231116 | 164000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231116 | 163900 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231116 | 163800 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231116 | 163700 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231116 | 163600 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231116 | 163500 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231116 | 163400 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 16164 |
| 123 | 20231116 | 163300 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231116 | 163200 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231116 | 163100 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231116 | 163000 | 59691934350 | 24500 | 24500 | 24500 | 24500 | 16164 |
| 127 | 20231116 | 162900 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231116 | 162800 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231116 | 162700 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231116 | 162600 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231116 | 162500 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231116 | 162400 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231116 | 162300 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231116 | 162200 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231116 | 162100 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231116 | 162000 | 59295916350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231116 | 161900 | 59295916350 | 24450 | 24400 | 24450 | 24350 | 3312 |
| 138 | 20231116 | 161800 | 59215115100 | 24400 | 24400 | 24500 | 24350 | 5943 |
| 139 | 20231116 | 161700 | 59069971800 | 24400 | 24450 | 24500 | 24400 | 2046 |
| 140 | 20231116 | 161600 | 59020012050 | 24450 | 24400 | 24500 | 24350 | 7815 |
| 141 | 20231116 | 161500 | 58829301750 | 24400 | 24450 | 24450 | 24400 | 8971 |
| 142 | 20231116 | 161400 | 58610172200 | 24450 | 24500 | 24550 | 24450 | 1706 |
| 143 | 20231116 | 161300 | 58568377250 | 24550 | 24500 | 24600 | 24450 | 3593 |
| 144 | 20231116 | 161200 | 58480357800 | 24500 | 24550 | 24550 | 24450 | 11287 |
| 145 | 20231116 | 161100 | 58204072200 | 24550 | 24550 | 24600 | 24500 | 5950 |
| 146 | 20231116 | 161000 | 58058150950 | 24550 | 24550 | 24650 | 24500 | 2517 |
| 147 | 20231116 | 160900 | 57996380900 | 24500 | 24600 | 24650 | 24500 | 6916 |
| 148 | 20231116 | 160800 | 57826426600 | 24600 | 24650 | 24700 | 24600 | 1782 |
| 149 | 20231116 | 160700 | 57782544050 | 24650 | 24600 | 24700 | 24600 | 4223 |
| 150 | 20231116 | 160600 | 57678307700 | 24600 | 24650 | 24700 | 24600 | 854 |
| 151 | 20231116 | 160500 | 57657256600 | 24650 | 24650 | 24700 | 24600 | 1509 |
| 152 | 20231116 | 160400 | 57620098200 | 24600 | 24650 | 24700 | 24600 | 760 |
| 153 | 20231116 | 160300 | 57601387100 | 24650 | 24750 | 24750 | 24650 | 3156 |
| 154 | 20231116 | 160200 | 57523485500 | 24750 | 24750 | 24800 | 24750 | 1263 |
| 155 | 20231116 | 160100 | 57492226200 | 24750 | 24750 | 24800 | 24750 | 497 |
| 156 | 20231116 | 160000 | 57479925150 | 24750 | 24800 | 24800 | 24750 | 822 |
| 157 | 20231116 | 155900 | 57459555150 | 24800 | 24750 | 24800 | 24750 | 472 |
| 158 | 20231116 | 155800 | 57447864100 | 24800 | 24700 | 24800 | 24700 | 700 |
| 159 | 20231116 | 155700 | 57430534250 | 24700 | 24750 | 24750 | 24700 | 2598 |
| 160 | 20231116 | 155600 | 57366313600 | 24750 | 24750 | 24800 | 24750 | 508 |
| 161 | 20231116 | 155500 | 57353725950 | 24800 | 24650 | 24800 | 24650 | 1523 |
| 162 | 20231116 | 155400 | 57316012900 | 24650 | 24700 | 24750 | 24650 | 1924 |
| 163 | 20231116 | 155300 | 57268542500 | 24750 | 24750 | 24750 | 24700 | 624 |
| 164 | 20231116 | 155200 | 57253115750 | 24700 | 24750 | 24750 | 24650 | 650 |
| 165 | 20231116 | 155100 | 57237056750 | 24800 | 24750 | 24800 | 24700 | 1433 |
| 166 | 20231116 | 155000 | 57201642050 | 24800 | 24750 | 24800 | 24750 | 564 |
| 167 | 20231116 | 154900 | 57187673750 | 24750 | 24800 | 24800 | 24750 | 753 |
| 168 | 20231116 | 154800 | 57168999500 | 24850 | 24850 | 24900 | 24800 | 944 |
| 169 | 20231116 | 154700 | 57145540850 | 24900 | 24900 | 24900 | 24850 | 1495 |
| 170 | 20231116 | 154600 | 57108334650 | 24900 | 24900 | 24900 | 24800 | 2312 |
| 171 | 20231116 | 154500 | 57050902750 | 24850 | 24850 | 24900 | 24800 | 1160 |
| 172 | 20231116 | 154400 | 57022069800 | 24850 | 24850 | 24900 | 24800 | 1323 |
| 173 | 20231116 | 154300 | 56989176750 | 24800 | 24850 | 24850 | 24700 | 1439 |
| 174 | 20231116 | 154200 | 56953527350 | 24850 | 24750 | 24850 | 24700 | 1241 |
| 175 | 20231116 | 154100 | 56922758350 | 24750 | 24650 | 24800 | 24650 | 1041 |
| 176 | 20231116 | 154000 | 56897019950 | 24700 | 24650 | 24700 | 24650 | 1510 |
| 177 | 20231116 | 153900 | 56859793300 | 24650 | 24700 | 24700 | 24600 | 2118 |
| 178 | 20231116 | 153800 | 56807596900 | 24650 | 24700 | 24700 | 24650 | 638 |
| 179 | 20231116 | 153700 | 56791867950 | 24650 | 24700 | 24750 | 24650 | 2325 |
| 180 | 20231116 | 153600 | 56734546150 | 24700 | 24750 | 24800 | 24700 | 622 |
| 181 | 20231116 | 153500 | 56719167950 | 24750 | 24750 | 24800 | 24750 | 1045 |
| 182 | 20231116 | 153400 | 56693289500 | 24700 | 24800 | 24800 | 24700 | 759 |
| 183 | 20231116 | 153300 | 56674503300 | 24750 | 24700 | 24800 | 24650 | 1088 |
| 184 | 20231116 | 153200 | 56647597100 | 24650 | 24800 | 24800 | 24650 | 1192 |
| 185 | 20231116 | 153100 | 56618161800 | 24750 | 24600 | 24750 | 24600 | 6418 |
| 186 | 20231116 | 153000 | 56460042950 | 24600 | 24650 | 24700 | 24600 | 4441 |
| 187 | 20231116 | 152900 | 56350676750 | 24650 | 24650 | 24700 | 24650 | 1484 |
| 188 | 20231116 | 152800 | 56314074800 | 24650 | 24700 | 24750 | 24650 | 2912 |
| 189 | 20231116 | 152700 | 56242212700 | 24700 | 24700 | 24750 | 24700 | 607 |
| 190 | 20231116 | 152600 | 56227216000 | 24700 | 24750 | 24750 | 24700 | 1197 |
| 191 | 20231116 | 152500 | 56197632850 | 24750 | 24700 | 24750 | 24650 | 1056 |
| 192 | 20231116 | 152400 | 56171549750 | 24650 | 24600 | 24750 | 24600 | 2203 |
| 193 | 20231116 | 152300 | 56117253350 | 24600 | 24700 | 24700 | 24500 | 5676 |
| 194 | 20231116 | 152200 | 55977750050 | 24700 | 24600 | 24700 | 24600 | 661 |
| 195 | 20231116 | 152100 | 55961464050 | 24700 | 24750 | 24750 | 24550 | 6197 |
| 196 | 20231116 | 152000 | 55808813800 | 24750 | 24750 | 24750 | 24650 | 1111 |
| 197 | 20231116 | 151900 | 55781360300 | 24700 | 24750 | 24800 | 24700 | 5404 |
| 198 | 20231116 | 151800 | 55647587800 | 24750 | 24800 | 24850 | 24750 | 1864 |
| 199 | 20231116 | 151700 | 55601421650 | 24800 | 24850 | 24850 | 24750 | 1490 |
| 200 | 20231116 | 151600 | 55564524950 | 24750 | 24650 | 24800 | 24650 | 8798 |
| 201 | 20231116 | 151500 | 55346977350 | 24650 | 24900 | 24900 | 24650 | 5394 |
| 202 | 20231116 | 151400 | 55213357500 | 24900 | 24900 | 24950 | 24850 | 895 |
| 203 | 20231116 | 151300 | 55191056250 | 24950 | 24850 | 24950 | 24800 | 8151 |
| 204 | 20231116 | 151200 | 54988644750 | 24900 | 24850 | 24900 | 24800 | 1139 |
| 205 | 20231116 | 151100 | 54960348650 | 24800 | 24750 | 24900 | 24650 | 9422 |
| 206 | 20231116 | 151000 | 54727079300 | 24700 | 24850 | 24850 | 24700 | 2794 |
| 207 | 20231116 | 150900 | 54657930550 | 24800 | 24850 | 24850 | 24800 | 1784 |
| 208 | 20231116 | 150800 | 54613670650 | 24850 | 24650 | 24900 | 24650 | 5205 |
| 209 | 20231116 | 150700 | 54484870200 | 24650 | 24700 | 24750 | 24650 | 2911 |
| 210 | 20231116 | 150600 | 54412928450 | 24650 | 24800 | 24800 | 24550 | 6831 |
| 211 | 20231116 | 150500 | 54244691800 | 24800 | 24850 | 24900 | 24500 | 16599 |
| 212 | 20231116 | 150400 | 53834835550 | 24850 | 24850 | 24900 | 24750 | 6214 |
| 213 | 20231116 | 150300 | 53680669650 | 24800 | 24900 | 24900 | 24800 | 4283 |
| 214 | 20231116 | 150200 | 53574178350 | 24900 | 24900 | 24950 | 24850 | 2849 |
| 215 | 20231116 | 150100 | 53503249150 | 24900 | 24900 | 25000 | 24900 | 2407 |
| 216 | 20231116 | 150000 | 53443276400 | 24950 | 24950 | 25000 | 24900 | 2007 |
| 217 | 20231116 | 145900 | 53393169350 | 24950 | 25000 | 25050 | 24900 | 4951 |
| 218 | 20231116 | 145800 | 53269592900 | 25000 | 25000 | 25050 | 24950 | 2034 |
| 219 | 20231116 | 145700 | 53218748100 | 25000 | 25050 | 25100 | 25000 | 4117 |
| 220 | 20231116 | 145600 | 53115650000 | 25050 | 25050 | 25100 | 24800 | 17372 |
| 221 | 20231116 | 145500 | 52682264250 | 25100 | 25250 | 25300 | 25100 | 7048 |
| 222 | 20231116 | 145400 | 52505080950 | 25250 | 25300 | 25300 | 25250 | 1478 |
| 223 | 20231116 | 145300 | 52467734150 | 25300 | 25250 | 25300 | 25250 | 1239 |
| 224 | 20231116 | 145200 | 52436409250 | 25250 | 25150 | 25300 | 25150 | 3083 |
| 225 | 20231116 | 145100 | 52358558850 | 25200 | 25200 | 25250 | 25100 | 2588 |
| 226 | 20231116 | 145000 | 52293439400 | 25100 | 25250 | 25250 | 25100 | 1751 |
| 227 | 20231116 | 144900 | 52249321300 | 25200 | 25150 | 25250 | 25150 | 3696 |
| 228 | 20231116 | 144800 | 52156292000 | 25200 | 25200 | 25200 | 25100 | 2588 |
| 229 | 20231116 | 144700 | 52091156300 | 25200 | 25100 | 25200 | 25050 | 6374 |
| 230 | 20231116 | 144600 | 51931292900 | 25100 | 25250 | 25300 | 25100 | 4387 |
| 231 | 20231116 | 144500 | 51820924550 | 25250 | 25300 | 25300 | 25200 | 5068 |
| 232 | 20231116 | 144400 | 51692929400 | 25300 | 25250 | 25300 | 25150 | 4308 |
| 233 | 20231116 | 144300 | 51584317750 | 25250 | 25350 | 25400 | 25000 | 10275 |
| 234 | 20231116 | 144200 | 51325510000 | 25350 | 25400 | 25450 | 25250 | 7590 |
| 235 | 20231116 | 144100 | 51133346050 | 25350 | 25350 | 25450 | 25300 | 3157 |
| 236 | 20231116 | 144000 | 51053228000 | 25350 | 25550 | 25650 | 25300 | 7823 |
| 237 | 20231116 | 143900 | 50854175600 | 25600 | 25550 | 25650 | 25500 | 3734 |
| 238 | 20231116 | 143800 | 50758717400 | 25500 | 25550 | 25600 | 25500 | 4109 |
| 239 | 20231116 | 143700 | 50653862500 | 25500 | 25600 | 25600 | 25500 | 2237 |
| 240 | 20231116 | 143600 | 50596707200 | 25600 | 25650 | 25650 | 25550 | 1766 |
| 241 | 20231116 | 143500 | 50551507900 | 25600 | 25600 | 25700 | 25600 | 3798 |
| 242 | 20231116 | 143400 | 50454030000 | 25650 | 25500 | 25700 | 25450 | 8972 |
| 243 | 20231116 | 143300 | 50224188950 | 25500 | 25700 | 25700 | 25450 | 10052 |
| 244 | 20231116 | 143200 | 49966902250 | 25700 | 25500 | 25750 | 25450 | 10493 |
| 245 | 20231116 | 143100 | 49697885300 | 25550 | 25500 | 25650 | 25400 | 6147 |
| 246 | 20231116 | 143000 | 49541075350 | 25550 | 25450 | 25700 | 25400 | 8882 |
| 247 | 20231116 | 142900 | 49314034000 | 25400 | 25500 | 25600 | 25400 | 7376 |
| 248 | 20231116 | 142800 | 49126018100 | 25500 | 25350 | 25500 | 25250 | 5254 |
| 249 | 20231116 | 142700 | 48992584750 | 25350 | 25150 | 25450 | 25150 | 13997 |
| 250 | 20231116 | 142600 | 48637614050 | 25200 | 25150 | 25300 | 25100 | 8437 |
| 251 | 20231116 | 142500 | 48425007450 | 25200 | 25200 | 25300 | 25050 | 10563 |
| 252 | 20231116 | 142400 | 48158979550 | 25300 | 25600 | 25600 | 24700 | 50568 |
| 253 | 20231116 | 142300 | 46889927850 | 25550 | 25650 | 25750 | 25500 | 22118 |
| 254 | 20231116 | 142200 | 46322688900 | 25650 | 25500 | 25650 | 25400 | 21582 |
| 255 | 20231116 | 142100 | 45772220050 | 25450 | 25450 | 25500 | 25400 | 15844 |
| 256 | 20231116 | 142000 | 45368954700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 257 | 20231116 | 141900 | 45368954700 | 25450 | 25550 | 25600 | 25450 | 21807 |
| 258 | 20231116 | 141800 | 44813052750 | 25550 | 25800 | 25850 | 25450 | 67455 |
| 259 | 20231116 | 141700 | 43086490900 | 25750 | 26100 | 26100 | 25700 | 55239 |
| 260 | 20231116 | 141600 | 41654076150 | 26100 | 26450 | 26550 | 26100 | 45787 |
| 261 | 20231116 | 141500 | 40452044300 | 26450 | 26800 | 26850 | 26450 | 14332 |
| 262 | 20231116 | 141400 | 40070639250 | 26800 | 26650 | 26800 | 26600 | 7230 |
| 263 | 20231116 | 141300 | 39877695100 | 26650 | 26750 | 26800 | 26450 | 18823 |
| 264 | 20231116 | 141200 | 39376835250 | 26750 | 26950 | 26950 | 26700 | 15114 |
| 265 | 20231116 | 141100 | 38972033400 | 26950 | 26900 | 27150 | 26750 | 20116 |
| 266 | 20231116 | 141000 | 38429895000 | 26900 | 26650 | 26950 | 26550 | 20434 |
| 267 | 20231116 | 140900 | 37882244750 | 26650 | 27050 | 27200 | 26400 | 46969 |
| 268 | 20231116 | 140800 | 36622822900 | 27100 | 26650 | 27250 | 26550 | 50692 |
| 269 | 20231116 | 140700 | 35258622300 | 26650 | 26400 | 26800 | 26250 | 42244 |
| 270 | 20231116 | 140600 | 34141499700 | 26350 | 26700 | 27150 | 26250 | 80935 |
| 271 | 20231116 | 140500 | 31971965000 | 26700 | 27250 | 27500 | 26350 | 126629 |
| 272 | 20231116 | 140400 | 28555587300 | 27250 | 27700 | 27800 | 27250 | 79653 |
| 273 | 20231116 | 140300 | 26364999700 | 27700 | 28300 | 28650 | 27450 | 101970 |
| 274 | 20231116 | 140200 | 23510817500 | 28350 | 29000 | 29050 | 28000 | 142089 |
| 275 | 20231116 | 140100 | 19456315250 | 29000 | 28250 | 29500 | 28000 | 239994 |
| 276 | 20231116 | 140000 | 12598529700 | 27350 | 27350 | 27350 | 27350 | 0 |
| 277 | 20231116 | 135900 | 12598529700 | 27350 | 26800 | 27350 | 26550 | 78427 |
| 278 | 20231116 | 135800 | 10477089800 | 26800 | 26950 | 26950 | 26500 | 20554 |
| 279 | 20231116 | 135700 | 9926918300 | 26950 | 26500 | 27000 | 26450 | 43023 |
| 280 | 20231116 | 135600 | 8775734000 | 26550 | 26600 | 26600 | 26500 | 257 |
| 281 | 20231116 | 135500 | 8768923050 | 26600 | 26450 | 26600 | 26450 | 1942 |
| 282 | 20231116 | 135400 | 8717479850 | 26450 | 26500 | 26600 | 26450 | 2899 |
| 283 | 20231116 | 135300 | 8640560450 | 26550 | 26500 | 26600 | 26500 | 5825 |
| 284 | 20231116 | 135200 | 8485915300 | 26500 | 26450 | 26550 | 26450 | 8928 |
| 285 | 20231116 | 135100 | 8249375550 | 26450 | 26450 | 26500 | 26400 | 378 |
| 286 | 20231116 | 135000 | 8239371950 | 26450 | 26450 | 26500 | 26400 | 3363 |
| 287 | 20231116 | 134900 | 8150421250 | 26450 | 26400 | 26450 | 26400 | 1515 |
| 288 | 20231116 | 134800 | 8110372600 | 26400 | 26400 | 26400 | 26400 | 236 |
| 289 | 20231116 | 134700 | 8104142200 | 26400 | 26350 | 26400 | 26350 | 871 |
| 290 | 20231116 | 134600 | 8081157100 | 26400 | 26450 | 26500 | 26350 | 1727 |
| 291 | 20231116 | 134500 | 8035555400 | 26450 | 26250 | 26500 | 26250 | 6979 |
| 292 | 20231116 | 134400 | 7851001200 | 26350 | 26250 | 26350 | 26200 | 2435 |
| 293 | 20231116 | 134300 | 7786933750 | 26300 | 26250 | 26300 | 26200 | 1461 |
| 294 | 20231116 | 134200 | 7748546850 | 26250 | 26200 | 26300 | 26200 | 630 |
| 295 | 20231116 | 134100 | 7732020000 | 26250 | 26300 | 26300 | 26250 | 212 |
| 296 | 20231116 | 134000 | 7726446250 | 26350 | 26250 | 26350 | 26200 | 1337 |
| 297 | 20231116 | 133900 | 7691327550 | 26350 | 26150 | 26450 | 26150 | 14939 |
| 298 | 20231116 | 133800 | 7299392950 | 26150 | 26100 | 26200 | 26100 | 8953 |
| 299 | 20231116 | 133700 | 7065284300 | 26100 | 26050 | 26100 | 26050 | 2672 |
| 300 | 20231116 | 133600 | 6995550550 | 26050 | 26050 | 26100 | 26000 | 730 |
| 301 | 20231116 | 133500 | 6976529350 | 26000 | 26050 | 26050 | 26000 | 2901 |
| 302 | 20231116 | 133400 | 6900988350 | 26000 | 26000 | 26050 | 25950 | 1088 |
| 303 | 20231116 | 133300 | 6872677350 | 26000 | 26000 | 26050 | 25950 | 10149 |
| 304 | 20231116 | 133200 | 6608594700 | 26000 | 25900 | 26000 | 25850 | 8640 |
| 305 | 20231116 | 133100 | 6384318100 | 25850 | 25900 | 25900 | 25850 | 1201 |
| 306 | 20231116 | 133000 | 6353222200 | 25950 | 25850 | 25950 | 25850 | 2825 |
| 307 | 20231116 | 132900 | 6280103450 | 25750 | 25800 | 25900 | 25750 | 84 |
| 308 | 20231116 | 132800 | 6277933800 | 25800 | 25800 | 25850 | 25800 | 1951 |
| 309 | 20231116 | 132700 | 6227504250 | 25800 | 25750 | 25800 | 25750 | 639 |
| 310 | 20231116 | 132600 | 6211029300 | 25750 | 25800 | 25800 | 25600 | 1105 |
| 311 | 20231116 | 132500 | 6182707650 | 25800 | 25800 | 25800 | 25750 | 501 |
| 312 | 20231116 | 132400 | 6169782300 | 25600 | 25800 | 25800 | 25600 | 1013 |
| 313 | 20231116 | 132300 | 6143838750 | 25800 | 25900 | 25900 | 25600 | 1202 |
| 314 | 20231116 | 132200 | 6112962050 | 25850 | 25850 | 25900 | 25850 | 1127 |
| 315 | 20231116 | 132100 | 6083829050 | 25850 | 25800 | 25850 | 25800 | 1739 |
| 316 | 20231116 | 132000 | 6038902150 | 25750 | 25800 | 25850 | 25750 | 3913 |
| 317 | 20231116 | 131900 | 5938011300 | 25750 | 25650 | 25750 | 25650 | 4964 |
| 318 | 20231116 | 131800 | 5810230500 | 25600 | 25650 | 25650 | 25600 | 1072 |
| 319 | 20231116 | 131700 | 5782783700 | 25650 | 25650 | 25650 | 25600 | 160 |
| 320 | 20231116 | 131600 | 5778680000 | 25650 | 25600 | 25650 | 25600 | 1006 |
| 321 | 20231116 | 131500 | 5752926350 | 25650 | 25650 | 25650 | 25650 | 181 |
| 322 | 20231116 | 131400 | 5748283700 | 25650 | 25600 | 25650 | 25600 | 17 |
| 323 | 20231116 | 131300 | 5747848300 | 25650 | 25650 | 25650 | 25650 | 1 |
| 324 | 20231116 | 131200 | 5747822650 | 25650 | 25600 | 25650 | 25600 | 5 |
| 325 | 20231116 | 131100 | 5747694550 | 25550 | 25600 | 25600 | 25550 | 1027 |
| 326 | 20231116 | 131000 | 5721404700 | 25700 | 25700 | 25750 | 25700 | 1755 |
| 327 | 20231116 | 130900 | 5676276150 | 25750 | 25800 | 25800 | 25750 | 4 |
| 328 | 20231116 | 130800 | 5676173100 | 25750 | 25700 | 25750 | 25700 | 847 |
| 329 | 20231116 | 130700 | 5654363400 | 25700 | 25650 | 25700 | 25600 | 1163 |
| 330 | 20231116 | 130600 | 5624479500 | 25650 | 25650 | 25650 | 25650 | 26 |
| 331 | 20231116 | 130500 | 5623812600 | 25650 | 25700 | 25700 | 25650 | 298 |
| 332 | 20231116 | 130400 | 5616160000 | 25700 | 25700 | 25700 | 25700 | 626 |
| 333 | 20231116 | 130300 | 5600071800 | 25600 | 25700 | 25700 | 25600 | 965 |
| 334 | 20231116 | 130200 | 5575276900 | 25750 | 25750 | 25750 | 25750 | 203 |
| 335 | 20231116 | 130100 | 5570049650 | 25750 | 25750 | 25800 | 25750 | 173 |
| 336 | 20231116 | 130000 | 5565594850 | 25750 | 25750 | 25850 | 25750 | 1807 |
| 337 | 20231116 | 125900 | 5518973150 | 25750 | 25550 | 25800 | 25550 | 13775 |
| 338 | 20231116 | 125800 | 5165179650 | 25600 | 25600 | 25600 | 25600 | 2 |
| 339 | 20231116 | 125700 | 5165128450 | 25600 | 25500 | 25600 | 25500 | 274 |
| 340 | 20231116 | 125600 | 5158123150 | 25550 | 25500 | 25550 | 25500 | 4 |
| 341 | 20231116 | 125500 | 5158021100 | 25500 | 25450 | 25500 | 25450 | 31 |
| 342 | 20231116 | 125400 | 5157230650 | 25550 | 25400 | 25550 | 25400 | 1020 |
| 343 | 20231116 | 125300 | 5131203000 | 25600 | 25450 | 25600 | 25450 | 4606 |
| 344 | 20231116 | 125200 | 5013324900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 345 | 20231116 | 125100 | 5013324900 | 25500 | 25500 | 25500 | 25500 | 201 |
| 346 | 20231116 | 125000 | 5008199400 | 25500 | 25450 | 25500 | 25400 | 241 |
| 347 | 20231116 | 124900 | 5002065300 | 25450 | 25450 | 25450 | 25450 | 0 |
| 348 | 20231116 | 124800 | 5002065300 | 25450 | 25450 | 25450 | 25450 | 1 |
| 349 | 20231116 | 124700 | 5002039850 | 25500 | 25550 | 25550 | 25300 | 2223 |
| 350 | 20231116 | 124600 | 4945498050 | 25550 | 25450 | 25550 | 25450 | 595 |
| 351 | 20231116 | 124500 | 4930301000 | 25450 | 25450 | 25450 | 25450 | 13 |
| 352 | 20231116 | 124400 | 4929970150 | 25500 | 25500 | 25500 | 25500 | 180 |
| 353 | 20231116 | 124300 | 4925380150 | 25450 | 25400 | 25450 | 25400 | 1413 |
| 354 | 20231116 | 124200 | 4889421400 | 25400 | 25400 | 25450 | 25400 | 129 |
| 355 | 20231116 | 124100 | 4886144700 | 25400 | 25300 | 25400 | 25300 | 1144 |
| 356 | 20231116 | 124000 | 4857090700 | 25350 | 25300 | 25350 | 25300 | 1310 |
| 357 | 20231116 | 123900 | 4823882950 | 25300 | 25350 | 25350 | 25300 | 79 |
| 358 | 20231116 | 123800 | 4821883600 | 25350 | 25300 | 25350 | 25300 | 747 |
| 359 | 20231116 | 123700 | 4802949850 | 25350 | 25350 | 25350 | 25300 | 221 |
| 360 | 20231116 | 123600 | 4797349500 | 25350 | 25350 | 25350 | 25300 | 58 |
| 361 | 20231116 | 123500 | 4795880100 | 25300 | 25300 | 25350 | 25300 | 416 |
| 362 | 20231116 | 123400 | 4785335000 | 25300 | 25350 | 25350 | 25300 | 41 |
| 363 | 20231116 | 123300 | 4784297650 | 25350 | 25350 | 25350 | 25300 | 202 |
| 364 | 20231116 | 123200 | 4779177050 | 25300 | 25300 | 25300 | 25300 | 7 |
| 365 | 20231116 | 123100 | 4778999950 | 25300 | 25350 | 25350 | 25300 | 3 |
| 366 | 20231116 | 123000 | 4778924000 | 25350 | 25350 | 25350 | 25350 | 186 |
| 367 | 20231116 | 122900 | 4774208900 | 25350 | 25300 | 25350 | 25300 | 4 |
| 368 | 20231116 | 122800 | 4774107600 | 25300 | 25350 | 25350 | 25300 | 3 |
| 369 | 20231116 | 122700 | 4774031650 | 25300 | 25350 | 25350 | 25300 | 4 |
| 370 | 20231116 | 122600 | 4773930350 | 25350 | 25350 | 25350 | 25350 | 182 |
| 371 | 20231116 | 122500 | 4769316650 | 25300 | 25300 | 25350 | 25300 | 339 |
| 372 | 20231116 | 122400 | 4760739350 | 25300 | 25300 | 25300 | 25300 | 62 |
| 373 | 20231116 | 122300 | 4759170750 | 25300 | 25350 | 25350 | 25300 | 268 |
| 374 | 20231116 | 122200 | 4752381350 | 25300 | 25400 | 25400 | 25300 | 584 |
| 375 | 20231116 | 122100 | 4737576900 | 25400 | 25400 | 25400 | 25400 | 0 |
| 376 | 20231116 | 122000 | 4737576900 | 25400 | 25400 | 25400 | 25350 | 5 |
| 377 | 20231116 | 121900 | 4737450000 | 25400 | 25350 | 25400 | 25350 | 869 |
| 378 | 20231116 | 121800 | 4715411900 | 25350 | 25350 | 25350 | 25300 | 18 |
| 379 | 20231116 | 121700 | 4714955700 | 25350 | 25350 | 25350 | 25350 | 2 |
| 380 | 20231116 | 121600 | 4714905000 | 25300 | 25350 | 25350 | 25300 | 180 |
| 381 | 20231116 | 121500 | 4710342100 | 25350 | 25300 | 25350 | 25300 | 296 |
| 382 | 20231116 | 121400 | 4702853200 | 25250 | 25300 | 25350 | 25250 | 157 |
| 383 | 20231116 | 121300 | 4698881150 | 25300 | 25300 | 25300 | 25300 | 550 |
| 384 | 20231116 | 121200 | 4684966150 | 25250 | 25300 | 25300 | 25250 | 183 |
| 385 | 20231116 | 121100 | 4680336350 | 25300 | 25300 | 25300 | 25300 | 401 |
| 386 | 20231116 | 121000 | 4670191050 | 25250 | 25250 | 25250 | 25250 | 44 |
| 387 | 20231116 | 120900 | 4669080050 | 25250 | 25300 | 25300 | 25250 | 215 |
| 388 | 20231116 | 120800 | 4663642300 | 25250 | 25300 | 25300 | 25250 | 1294 |
| 389 | 20231116 | 120700 | 4630905100 | 25350 | 25300 | 25350 | 25300 | 22 |
| 390 | 20231116 | 120600 | 4630348400 | 25300 | 25350 | 25350 | 25300 | 11 |
| 391 | 20231116 | 120500 | 4630070050 | 25350 | 25300 | 25350 | 25300 | 181 |
| 392 | 20231116 | 120400 | 4625481800 | 25350 | 25300 | 25350 | 25300 | 19 |
| 393 | 20231116 | 120300 | 4625001050 | 25300 | 25350 | 25350 | 25300 | 5 |
| 394 | 20231116 | 120200 | 4624874450 | 25300 | 25350 | 25350 | 25300 | 336 |
| 395 | 20231116 | 120100 | 4616356900 | 25350 | 25300 | 25350 | 25300 | 24 |
| 396 | 20231116 | 120000 | 4615749650 | 25350 | 25350 | 25350 | 25350 | 2 |
| 397 | 20231116 | 115900 | 4615698950 | 25300 | 25350 | 25350 | 25300 | 119 |
| 398 | 20231116 | 115800 | 4612682400 | 25350 | 25350 | 25350 | 25350 | 179 |
| 399 | 20231116 | 115700 | 4608144750 | 25300 | 25350 | 25350 | 25300 | 85 |
| 400 | 20231116 | 115600 | 4605994200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 401 | 20231116 | 115500 | 4605994200 | 25350 | 25350 | 25350 | 25300 | 186 |
| 402 | 20231116 | 115400 | 4601279250 | 25350 | 25300 | 25350 | 25300 | 44 |
| 403 | 20231116 | 115300 | 4600165050 | 25300 | 25350 | 25350 | 25300 | 22 |
| 404 | 20231116 | 115200 | 4599608100 | 25350 | 25300 | 25350 | 25300 | 14 |
| 405 | 20231116 | 115100 | 4599253300 | 25350 | 25350 | 25350 | 25350 | 239 |
| 406 | 20231116 | 115000 | 4593194650 | 25350 | 25300 | 25350 | 25300 | 4 |
| 407 | 20231116 | 114900 | 4593093350 | 25350 | 25300 | 25350 | 25300 | 121 |
| 408 | 20231116 | 114800 | 4590031950 | 25300 | 25300 | 25300 | 25300 | 61 |
| 409 | 20231116 | 114700 | 4588488650 | 25300 | 25300 | 25300 | 25300 | 101 |
| 410 | 20231116 | 114600 | 4585933350 | 25300 | 25400 | 25400 | 25300 | 18 |
| 411 | 20231116 | 114500 | 4585477600 | 25350 | 25350 | 25350 | 25350 | 1 |
| 412 | 20231116 | 114400 | 4585452250 | 25350 | 25350 | 25350 | 25300 | 300 |
| 413 | 20231116 | 114300 | 4577847350 | 25350 | 25350 | 25350 | 25350 | 2 |
| 414 | 20231116 | 114200 | 4577796650 | 25350 | 25350 | 25350 | 25300 | 19 |
| 415 | 20231116 | 114100 | 4577315100 | 25350 | 25300 | 25350 | 25300 | 149 |
| 416 | 20231116 | 114000 | 4573545350 | 25250 | 25250 | 25250 | 25250 | 12 |
| 417 | 20231116 | 113900 | 4573242350 | 25300 | 25250 | 25300 | 25250 | 11 |
| 418 | 20231116 | 113800 | 4572964550 | 25250 | 25300 | 25350 | 25250 | 429 |
| 419 | 20231116 | 113700 | 4562113350 | 25250 | 25350 | 25350 | 25250 | 138 |
| 420 | 20231116 | 113600 | 4558622500 | 25300 | 25300 | 25350 | 25300 | 161 |
| 421 | 20231116 | 113500 | 4554548750 | 25250 | 25350 | 25350 | 25250 | 196 |
| 422 | 20231116 | 113400 | 4549591600 | 25350 | 25400 | 25400 | 25350 | 219 |
| 423 | 20231116 | 113300 | 4544031000 | 25400 | 25400 | 25450 | 25400 | 176 |
| 424 | 20231116 | 113200 | 4539560500 | 25450 | 25500 | 25500 | 25450 | 351 |
| 425 | 20231116 | 113100 | 4530626450 | 25550 | 25550 | 25550 | 25550 | 1 |
| 426 | 20231116 | 113000 | 4530600900 | 25600 | 25600 | 25600 | 25600 | 3002 |
| 427 | 20231116 | 112900 | 4453749700 | 25500 | 25200 | 25600 | 25200 | 10359 |
| 428 | 20231116 | 112800 | 4190010900 | 25250 | 25200 | 25250 | 25200 | 93 |
| 429 | 20231116 | 112700 | 4187665150 | 25150 | 25200 | 25250 | 25150 | 440 |
| 430 | 20231116 | 112600 | 4176579300 | 25200 | 25200 | 25200 | 25200 | 247 |
| 431 | 20231116 | 112500 | 4170354900 | 25150 | 25150 | 25250 | 25150 | 845 |
| 432 | 20231116 | 112400 | 4149102950 | 25150 | 25300 | 25300 | 25150 | 605 |
| 433 | 20231116 | 112300 | 4133887050 | 25200 | 25150 | 25200 | 25150 | 210 |
| 434 | 20231116 | 112200 | 4128596600 | 25150 | 25350 | 25350 | 25150 | 95 |
| 435 | 20231116 | 112100 | 4126199450 | 25400 | 25300 | 25400 | 25300 | 214 |
| 436 | 20231116 | 112000 | 4120784250 | 25400 | 25350 | 25400 | 25350 | 259 |
| 437 | 20231116 | 111900 | 4114218500 | 25400 | 25400 | 25400 | 25300 | 2561 |
| 438 | 20231116 | 111800 | 4049172000 | 25250 | 25400 | 25400 | 25250 | 41 |
| 439 | 20231116 | 111700 | 4048135250 | 25400 | 25400 | 25400 | 25200 | 3702 |
| 440 | 20231116 | 111600 | 3954739500 | 25450 | 25500 | 25500 | 25400 | 210 |
| 441 | 20231116 | 111500 | 3949395450 | 25500 | 25400 | 25500 | 25400 | 557 |
| 442 | 20231116 | 111400 | 3935247550 | 25450 | 25500 | 25500 | 25450 | 1309 |
| 443 | 20231116 | 111300 | 3901886800 | 25450 | 25200 | 25450 | 25200 | 1602 |
| 444 | 20231116 | 111200 | 3861362350 | 25150 | 25150 | 25150 | 25150 | 34 |
| 445 | 20231116 | 111100 | 3860507250 | 25150 | 25150 | 25200 | 25100 | 1403 |
| 446 | 20231116 | 111000 | 3825215250 | 25150 | 25200 | 25250 | 25150 | 417 |
| 447 | 20231116 | 110900 | 3814711150 | 25300 | 25200 | 25300 | 25200 | 87 |
| 448 | 20231116 | 110800 | 3812518150 | 25350 | 25200 | 25350 | 25100 | 4864 |
| 449 | 20231116 | 110700 | 3689985900 | 25200 | 25300 | 25450 | 25200 | 1299 |
| 450 | 20231116 | 110600 | 3657159650 | 25400 | 25300 | 25400 | 25300 | 15 |
| 451 | 20231116 | 110500 | 3656780050 | 25250 | 25400 | 25500 | 25250 | 1253 |
| 452 | 20231116 | 110400 | 3625027300 | 25500 | 25450 | 25500 | 25450 | 39 |
| 453 | 20231116 | 110300 | 3624033050 | 25500 | 25450 | 25500 | 25450 | 209 |
| 454 | 20231116 | 110200 | 3618705350 | 25500 | 25450 | 25500 | 25400 | 794 |
| 455 | 20231116 | 110100 | 3598476150 | 25450 | 25450 | 25450 | 25450 | 390 |
| 456 | 20231116 | 110000 | 3588550650 | 25450 | 25400 | 25450 | 25350 | 1145 |
| 457 | 20231116 | 105900 | 3559435550 | 25400 | 25350 | 25400 | 25300 | 659 |
| 458 | 20231116 | 105800 | 3542731200 | 25350 | 25400 | 25450 | 25350 | 3456 |
| 459 | 20231116 | 105700 | 3455014700 | 25400 | 25450 | 25500 | 25400 | 415 |
| 460 | 20231116 | 105600 | 3444454350 | 25500 | 25400 | 25500 | 25400 | 391 |
| 461 | 20231116 | 105500 | 3434493750 | 25500 | 25500 | 25500 | 25450 | 568 |
| 462 | 20231116 | 105400 | 3420018900 | 25450 | 25400 | 25450 | 25400 | 256 |
| 463 | 20231116 | 105300 | 3413506750 | 25400 | 25450 | 25500 | 25400 | 594 |
| 464 | 20231116 | 105200 | 3398378300 | 25450 | 25450 | 25450 | 25450 | 365 |
| 465 | 20231116 | 105100 | 3389089050 | 25450 | 25450 | 25450 | 25450 | 576 |
| 466 | 20231116 | 105000 | 3374429850 | 25450 | 25500 | 25500 | 25450 | 516 |
| 467 | 20231116 | 104900 | 3361278400 | 25500 | 25450 | 25500 | 25450 | 373 |
| 468 | 20231116 | 104800 | 3351775900 | 25450 | 25500 | 25500 | 25400 | 786 |
| 469 | 20231116 | 104700 | 3331769200 | 25450 | 25450 | 25450 | 25450 | 297 |
| 470 | 20231116 | 104600 | 3324210550 | 25450 | 25500 | 25500 | 25450 | 295 |
| 471 | 20231116 | 104500 | 3316693200 | 25500 | 25450 | 25500 | 25450 | 553 |
| 472 | 20231116 | 104400 | 3302600100 | 25400 | 25450 | 25450 | 25400 | 195 |
| 473 | 20231116 | 104300 | 3297637450 | 25450 | 25450 | 25450 | 25400 | 900 |
| 474 | 20231116 | 104200 | 3274757750 | 25400 | 25450 | 25450 | 25400 | 1148 |
| 475 | 20231116 | 104100 | 3245576800 | 25450 | 25450 | 25450 | 25400 | 1924 |
| 476 | 20231116 | 104000 | 3196621400 | 25450 | 25500 | 25500 | 25450 | 1815 |
| 477 | 20231116 | 103900 | 3150413950 | 25500 | 25500 | 25500 | 25500 | 306 |
| 478 | 20231116 | 103800 | 3142610950 | 25450 | 25550 | 25600 | 25450 | 659 |
| 479 | 20231116 | 103700 | 3125769700 | 25600 | 25550 | 25600 | 25550 | 1017 |
| 480 | 20231116 | 103600 | 3099754450 | 25550 | 25500 | 25550 | 25500 | 216 |
| 481 | 20231116 | 103500 | 3094244950 | 25500 | 25450 | 25550 | 25450 | 1155 |
| 482 | 20231116 | 103400 | 3064825950 | 25450 | 25500 | 25550 | 25450 | 1682 |
| 483 | 20231116 | 103300 | 3021951300 | 25500 | 25550 | 25550 | 25500 | 1502 |
| 484 | 20231116 | 103200 | 2983626600 | 25600 | 25700 | 25700 | 25600 | 3232 |
| 485 | 20231116 | 103100 | 2900783150 | 25700 | 25700 | 25800 | 25700 | 389 |
| 486 | 20231116 | 103000 | 2890776850 | 25750 | 25750 | 25800 | 25700 | 908 |
| 487 | 20231116 | 102900 | 2867396600 | 25750 | 25800 | 25900 | 25750 | 2935 |
| 488 | 20231116 | 102800 | 2791547300 | 25900 | 25800 | 25900 | 25800 | 1325 |
| 489 | 20231116 | 102700 | 2757287750 | 25800 | 25750 | 25800 | 25750 | 762 |
| 490 | 20231116 | 102600 | 2737647000 | 25800 | 25750 | 25850 | 25700 | 1834 |
| 491 | 20231116 | 102500 | 2690371450 | 25700 | 25800 | 25800 | 25700 | 3633 |
| 492 | 20231116 | 102400 | 2596717750 | 25800 | 25800 | 25900 | 25800 | 720 |
| 493 | 20231116 | 102300 | 2578116450 | 25800 | 25800 | 25800 | 25750 | 2985 |
| 494 | 20231116 | 102200 | 2501180500 | 25800 | 25650 | 25800 | 25650 | 1624 |
| 495 | 20231116 | 102100 | 2459395750 | 25650 | 25650 | 25650 | 25650 | 1094 |
| 496 | 20231116 | 102000 | 2431334650 | 25650 | 25650 | 25650 | 25600 | 2526 |
| 497 | 20231116 | 101900 | 2366550800 | 25700 | 25750 | 25750 | 25650 | 1772 |
| 498 | 20231116 | 101800 | 2321041950 | 25700 | 25900 | 25950 | 25700 | 1978 |
| 499 | 20231116 | 101700 | 2269918750 | 25850 | 25750 | 25950 | 25750 | 10166 |
| 500 | 20231116 | 101600 | 2006923750 | 25750 | 25750 | 25800 | 25750 | 1487 |
| 501 | 20231116 | 101500 | 1968580200 | 25750 | 25650 | 25800 | 25650 | 1278 |
| 502 | 20231116 | 101400 | 1935674200 | 25700 | 25600 | 25750 | 25600 | 5885 |
| 503 | 20231116 | 101300 | 1784571350 | 25600 | 25400 | 25600 | 25400 | 3686 |
| 504 | 20231116 | 101200 | 1690513750 | 25450 | 25300 | 25450 | 25300 | 399 |
| 505 | 20231116 | 101100 | 1680396150 | 25300 | 25500 | 25500 | 25300 | 6232 |
| 506 | 20231116 | 101000 | 1522209900 | 25550 | 25550 | 25550 | 25500 | 775 |
| 507 | 20231116 | 100900 | 1502431050 | 25500 | 25550 | 25650 | 25450 | 1717 |
| 508 | 20231116 | 100800 | 1458603950 | 25550 | 25550 | 25650 | 25550 | 1163 |
| 509 | 20231116 | 100700 | 1428832150 | 25600 | 25850 | 25900 | 25550 | 2448 |
| 510 | 20231116 | 100600 | 1365819750 | 25900 | 25400 | 25900 | 25400 | 11766 |
| 511 | 20231116 | 100500 | 1063654350 | 25400 | 25600 | 25600 | 25300 | 2390 |
| 512 | 20231116 | 100400 | 1002726050 | 25600 | 25650 | 25700 | 25500 | 3541 |
| 513 | 20231116 | 100300 | 912105050 | 25600 | 25300 | 25650 | 25250 | 7160 |
| 514 | 20231116 | 100200 | 729351950 | 25450 | 25450 | 25550 | 25250 | 12510 |
| 515 | 20231116 | 100100 | 411835000 | 25350 | 25150 | 25500 | 25150 | 9422 |
| 516 | 20231116 | 100000 | 173004950 | 25100 | 24900 | 25100 | 24600 | 6962 |