28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 7108 |
| 3 | 20231116 | 184200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20231116 | 184100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20231116 | 184000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20231116 | 183900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20231116 | 183800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20231116 | 183700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20231116 | 183600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20231116 | 183500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20231116 | 183400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20231116 | 183300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20231116 | 183200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20231116 | 183100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20231116 | 183000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20231116 | 182900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20231116 | 182800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20231116 | 182700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20231116 | 182600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20231116 | 182500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20231116 | 182400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20231116 | 182300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20231116 | 182200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20231116 | 182100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20231116 | 182000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20231116 | 181900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20231116 | 181800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20231116 | 181700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20231116 | 181600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20231116 | 181500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20231116 | 181400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20231116 | 181300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 7108 |
| 33 | 20231116 | 181200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20231116 | 181100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20231116 | 181000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20231116 | 180900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20231116 | 180800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20231116 | 180700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20231116 | 180600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20231116 | 180500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20231116 | 180400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20231116 | 180300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20231116 | 180200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20231116 | 180100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20231116 | 180000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20231116 | 175900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20231116 | 175800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20231116 | 175700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20231116 | 175600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20231116 | 175500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20231116 | 175400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20231116 | 175300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20231116 | 175200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20231116 | 175100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20231116 | 175000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20231116 | 174900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20231116 | 174800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20231116 | 174700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20231116 | 174600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20231116 | 174500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20231116 | 174400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20231116 | 174300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 7108 |
| 63 | 20231116 | 174200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20231116 | 174100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20231116 | 174000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20231116 | 173900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20231116 | 173800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20231116 | 173700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20231116 | 173600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20231116 | 173500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20231116 | 173400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20231116 | 173300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20231116 | 173200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20231116 | 173100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20231116 | 173000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20231116 | 172900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20231116 | 172800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20231116 | 172700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20231116 | 172600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20231116 | 172500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20231116 | 172400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20231116 | 172300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20231116 | 172200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20231116 | 172100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20231116 | 172000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20231116 | 171900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20231116 | 171800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20231116 | 171700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20231116 | 171600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20231116 | 171500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20231116 | 171400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20231116 | 171300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 7108 |
| 93 | 20231116 | 171200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20231116 | 171100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20231116 | 171000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20231116 | 170900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20231116 | 170800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20231116 | 170700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20231116 | 170600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20231116 | 170500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20231116 | 170400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20231116 | 170300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20231116 | 170200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20231116 | 170100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20231116 | 170000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20231116 | 165900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20231116 | 165800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20231116 | 165700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20231116 | 165600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20231116 | 165500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20231116 | 165400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20231116 | 165300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20231116 | 165200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20231116 | 165100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20231116 | 165000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20231116 | 164900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20231116 | 164800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20231116 | 164700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20231116 | 164600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20231116 | 164500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20231116 | 164400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20231116 | 164300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 7108 |
| 123 | 20231116 | 164200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20231116 | 164100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20231116 | 164000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20231116 | 163900 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20231116 | 163800 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20231116 | 163700 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20231116 | 163600 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20231116 | 163500 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20231116 | 163400 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20231116 | 163300 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20231116 | 163200 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20231116 | 163100 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20231116 | 163000 | 18182550000 | 37000 | 37000 | 37000 | 37000 | 7108 |
| 136 | 20231116 | 162900 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20231116 | 162800 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20231116 | 162700 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20231116 | 162600 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20231116 | 162500 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20231116 | 162400 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20231116 | 162300 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20231116 | 162200 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20231116 | 162100 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20231116 | 162000 | 17919554000 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20231116 | 161900 | 17919554000 | 37000 | 37000 | 37000 | 36900 | 2582 |
| 147 | 20231116 | 161800 | 17824114350 | 37000 | 37050 | 37050 | 36950 | 4144 |
| 148 | 20231116 | 161700 | 17670897550 | 37000 | 37050 | 37050 | 37000 | 913 |
| 149 | 20231116 | 161600 | 17637081750 | 37050 | 37000 | 37050 | 37000 | 1110 |
| 150 | 20231116 | 161500 | 17596006900 | 37000 | 37000 | 37050 | 37000 | 530 |
| 151 | 20231116 | 161400 | 17576391850 | 37000 | 37050 | 37050 | 37000 | 1844 |
| 152 | 20231116 | 161300 | 17508163100 | 37000 | 37050 | 37050 | 37000 | 503 |
| 153 | 20231116 | 161200 | 17489544950 | 37000 | 37050 | 37050 | 36950 | 2179 |
| 154 | 20231116 | 161100 | 17408917050 | 37050 | 37000 | 37050 | 37000 | 1747 |
| 155 | 20231116 | 161000 | 17344250200 | 37000 | 37050 | 37050 | 37000 | 329 |
| 156 | 20231116 | 160900 | 17332064900 | 37000 | 37050 | 37050 | 37000 | 411 |
| 157 | 20231116 | 160800 | 17316842350 | 37050 | 37050 | 37050 | 37000 | 59 |
| 158 | 20231116 | 160700 | 17314656600 | 37000 | 37000 | 37050 | 37000 | 982 |
| 159 | 20231116 | 160600 | 17278292250 | 37000 | 37050 | 37050 | 37000 | 1001 |
| 160 | 20231116 | 160500 | 17241212750 | 37050 | 37100 | 37100 | 37000 | 5378 |
| 161 | 20231116 | 160400 | 17041950650 | 37100 | 37100 | 37100 | 37050 | 1054 |
| 162 | 20231116 | 160300 | 17002850600 | 37100 | 37050 | 37100 | 37050 | 681 |
| 163 | 20231116 | 160200 | 16977595800 | 37100 | 37050 | 37100 | 37050 | 279 |
| 164 | 20231116 | 160100 | 16967245900 | 37100 | 37050 | 37100 | 37000 | 2038 |
| 165 | 20231116 | 160000 | 16891741550 | 37050 | 37000 | 37050 | 37000 | 961 |
| 166 | 20231116 | 155900 | 16856140750 | 37050 | 37050 | 37050 | 37000 | 294 |
| 167 | 20231116 | 155800 | 16845249100 | 37050 | 37000 | 37050 | 36950 | 3504 |
| 168 | 20231116 | 155700 | 16715592350 | 37000 | 36950 | 37000 | 36950 | 6606 |
| 169 | 20231116 | 155600 | 16471174900 | 37000 | 37000 | 37000 | 36950 | 183 |
| 170 | 20231116 | 155500 | 16464408150 | 37000 | 37000 | 37000 | 36950 | 285 |
| 171 | 20231116 | 155400 | 16453863950 | 37000 | 37000 | 37000 | 36950 | 417 |
| 172 | 20231116 | 155300 | 16438439350 | 37000 | 37000 | 37000 | 36950 | 128 |
| 173 | 20231116 | 155200 | 16433705800 | 37000 | 37000 | 37000 | 36950 | 701 |
| 174 | 20231116 | 155100 | 16407769800 | 37000 | 36950 | 37000 | 36950 | 163 |
| 175 | 20231116 | 155000 | 16401743450 | 36950 | 36950 | 37000 | 36950 | 26 |
| 176 | 20231116 | 154900 | 16400781900 | 36950 | 37000 | 37000 | 36950 | 62 |
| 177 | 20231116 | 154800 | 16398488200 | 37000 | 37000 | 37000 | 36950 | 869 |
| 178 | 20231116 | 154700 | 16366357400 | 37000 | 37000 | 37000 | 36950 | 235 |
| 179 | 20231116 | 154600 | 16357664600 | 36950 | 37000 | 37000 | 36950 | 672 |
| 180 | 20231116 | 154500 | 16332821550 | 37000 | 37000 | 37000 | 36950 | 577 |
| 181 | 20231116 | 154400 | 16311492400 | 37000 | 37000 | 37000 | 36950 | 112 |
| 182 | 20231116 | 154300 | 16307348500 | 37000 | 37000 | 37000 | 37000 | 962 |
| 183 | 20231116 | 154200 | 16271754500 | 37000 | 37000 | 37000 | 36950 | 115 |
| 184 | 20231116 | 154100 | 16267500200 | 37000 | 36950 | 37000 | 36950 | 89 |
| 185 | 20231116 | 154000 | 16264207700 | 37000 | 37000 | 37000 | 36950 | 169 |
| 186 | 20231116 | 153900 | 16257960400 | 36950 | 36950 | 37000 | 36950 | 199 |
| 187 | 20231116 | 153800 | 16250600850 | 37000 | 37000 | 37000 | 36950 | 120 |
| 188 | 20231116 | 153700 | 16246164350 | 36950 | 36950 | 37000 | 36950 | 1401 |
| 189 | 20231116 | 153600 | 16194395900 | 36950 | 37000 | 37000 | 36950 | 90 |
| 190 | 20231116 | 153500 | 16191067000 | 36950 | 37000 | 37000 | 36950 | 581 |
| 191 | 20231116 | 153400 | 16169588150 | 37000 | 37000 | 37000 | 36950 | 540 |
| 192 | 20231116 | 153300 | 16149632450 | 36950 | 37000 | 37000 | 36950 | 192 |
| 193 | 20231116 | 153200 | 16142531550 | 37000 | 37000 | 37000 | 36950 | 1362 |
| 194 | 20231116 | 153100 | 16092138200 | 36950 | 37000 | 37000 | 36950 | 420 |
| 195 | 20231116 | 153000 | 16076615750 | 36950 | 37000 | 37000 | 36950 | 410 |
| 196 | 20231116 | 152900 | 16061465200 | 36950 | 37000 | 37000 | 36950 | 329 |
| 197 | 20231116 | 152800 | 16049301450 | 37000 | 37000 | 37000 | 36950 | 809 |
| 198 | 20231116 | 152700 | 16019394100 | 37000 | 37000 | 37000 | 36900 | 289 |
| 199 | 20231116 | 152600 | 16008703000 | 37000 | 37000 | 37000 | 36950 | 584 |
| 200 | 20231116 | 152500 | 15987121900 | 36950 | 36950 | 37000 | 36950 | 502 |
| 201 | 20231116 | 152400 | 15968570400 | 36950 | 36950 | 36950 | 36900 | 4057 |
| 202 | 20231116 | 152300 | 15818664750 | 36950 | 36950 | 37000 | 36950 | 2968 |
| 203 | 20231116 | 152200 | 15708990600 | 36950 | 36900 | 36950 | 36850 | 40 |
| 204 | 20231116 | 152100 | 15707513100 | 36950 | 36900 | 36950 | 36850 | 3678 |
| 205 | 20231116 | 152000 | 15571712250 | 36900 | 36900 | 36900 | 36850 | 976 |
| 206 | 20231116 | 151900 | 15535728150 | 36900 | 36900 | 36900 | 36850 | 205 |
| 207 | 20231116 | 151800 | 15528168800 | 36900 | 36900 | 36900 | 36850 | 398 |
| 208 | 20231116 | 151700 | 15513483550 | 36900 | 36900 | 36900 | 36850 | 2420 |
| 209 | 20231116 | 151600 | 15424210650 | 36900 | 36900 | 36900 | 36850 | 1087 |
| 210 | 20231116 | 151500 | 15384100550 | 36900 | 36900 | 36900 | 36850 | 328 |
| 211 | 20231116 | 151400 | 15372006300 | 36850 | 36900 | 36900 | 36850 | 382 |
| 212 | 20231116 | 151300 | 15357926050 | 36900 | 36850 | 36900 | 36850 | 1236 |
| 213 | 20231116 | 151200 | 15312372850 | 36850 | 36850 | 36900 | 36850 | 128 |
| 214 | 20231116 | 151100 | 15307650450 | 36900 | 36900 | 36900 | 36850 | 4052 |
| 215 | 20231116 | 151000 | 15158297150 | 36900 | 36850 | 36900 | 36850 | 666 |
| 216 | 20231116 | 150900 | 15133751900 | 36900 | 36950 | 36950 | 36900 | 564 |
| 217 | 20231116 | 150800 | 15112938900 | 36950 | 36950 | 36950 | 36900 | 74 |
| 218 | 20231116 | 150700 | 15110205100 | 36900 | 36900 | 36950 | 36850 | 448 |
| 219 | 20231116 | 150600 | 15093678800 | 36950 | 36900 | 36950 | 36900 | 1046 |
| 220 | 20231116 | 150500 | 15055077600 | 36900 | 36950 | 36950 | 36900 | 253 |
| 221 | 20231116 | 150400 | 15045738850 | 36950 | 36950 | 36950 | 36900 | 84 |
| 222 | 20231116 | 150300 | 15042637600 | 36900 | 36900 | 36950 | 36900 | 1237 |
| 223 | 20231116 | 150200 | 14996990750 | 36950 | 36900 | 36950 | 36900 | 248 |
| 224 | 20231116 | 150100 | 14987834850 | 36900 | 36900 | 36950 | 36900 | 206 |
| 225 | 20231116 | 150000 | 14980230550 | 36900 | 36850 | 36900 | 36850 | 890 |
| 226 | 20231116 | 145900 | 14947419100 | 36900 | 36900 | 36900 | 36850 | 171 |
| 227 | 20231116 | 145800 | 14941110200 | 36900 | 36900 | 36900 | 36850 | 778 |
| 228 | 20231116 | 145700 | 14912402050 | 36900 | 36900 | 36900 | 36850 | 658 |
| 229 | 20231116 | 145600 | 14888140300 | 36900 | 36950 | 36950 | 36850 | 4219 |
| 230 | 20231116 | 145500 | 14732535150 | 36950 | 36950 | 36950 | 36900 | 958 |
| 231 | 20231116 | 145400 | 14697154050 | 36950 | 36950 | 36950 | 36900 | 872 |
| 232 | 20231116 | 145300 | 14664948250 | 36950 | 36900 | 36950 | 36900 | 123 |
| 233 | 20231116 | 145200 | 14660404000 | 36900 | 36950 | 36950 | 36900 | 564 |
| 234 | 20231116 | 145100 | 14639564400 | 36950 | 36950 | 36950 | 36900 | 1618 |
| 235 | 20231116 | 145000 | 14579779950 | 37000 | 37000 | 37000 | 36950 | 990 |
| 236 | 20231116 | 144900 | 14543183900 | 37000 | 37000 | 37000 | 36950 | 664 |
| 237 | 20231116 | 144800 | 14518633450 | 37000 | 36900 | 37000 | 36900 | 3283 |
| 238 | 20231116 | 144700 | 14397326750 | 36900 | 36900 | 36950 | 36900 | 1346 |
| 239 | 20231116 | 144600 | 14347645750 | 36900 | 36950 | 36950 | 36900 | 304 |
| 240 | 20231116 | 144500 | 14336422750 | 36950 | 36950 | 36950 | 36900 | 218 |
| 241 | 20231116 | 144400 | 14328371100 | 36950 | 36950 | 36950 | 36900 | 538 |
| 242 | 20231116 | 144300 | 14308508750 | 36950 | 36950 | 36950 | 36900 | 109 |
| 243 | 20231116 | 144200 | 14304482000 | 36950 | 36900 | 36950 | 36900 | 71 |
| 244 | 20231116 | 144100 | 14301859500 | 36900 | 36950 | 36950 | 36900 | 373 |
| 245 | 20231116 | 144000 | 14288087650 | 36900 | 36950 | 36950 | 36900 | 259 |
| 246 | 20231116 | 143900 | 14278522950 | 36950 | 36950 | 36950 | 36900 | 163 |
| 247 | 20231116 | 143800 | 14272500900 | 36950 | 36950 | 36950 | 36950 | 65 |
| 248 | 20231116 | 143700 | 14270099150 | 36950 | 36950 | 36950 | 36950 | 579 |
| 249 | 20231116 | 143600 | 14248705100 | 37000 | 36950 | 37000 | 36950 | 1386 |
| 250 | 20231116 | 143500 | 14197488000 | 36950 | 36950 | 37000 | 36950 | 279 |
| 251 | 20231116 | 143400 | 14187176950 | 36950 | 36900 | 37000 | 36900 | 3886 |
| 252 | 20231116 | 143300 | 14043585100 | 36900 | 36900 | 36950 | 36900 | 4212 |
| 253 | 20231116 | 143200 | 13888157050 | 36900 | 36900 | 36900 | 36850 | 122 |
| 254 | 20231116 | 143100 | 13883656150 | 36900 | 36850 | 36900 | 36850 | 636 |
| 255 | 20231116 | 143000 | 13860215400 | 36850 | 36900 | 36900 | 36850 | 153 |
| 256 | 20231116 | 142900 | 13854575450 | 36900 | 36850 | 36900 | 36850 | 195 |
| 257 | 20231116 | 142800 | 13847381850 | 36850 | 36900 | 36900 | 36850 | 1216 |
| 258 | 20231116 | 142700 | 13802564450 | 36900 | 36850 | 36900 | 36850 | 555 |
| 259 | 20231116 | 142600 | 13782110650 | 36900 | 36850 | 36900 | 36850 | 119 |
| 260 | 20231116 | 142500 | 13777722950 | 36900 | 36900 | 36900 | 36850 | 494 |
| 261 | 20231116 | 142400 | 13759514700 | 36900 | 36950 | 36950 | 36900 | 280 |
| 262 | 20231116 | 142300 | 13749180850 | 36900 | 36950 | 36950 | 36850 | 1986 |
| 263 | 20231116 | 142200 | 13675887400 | 36950 | 36900 | 36950 | 36900 | 527 |
| 264 | 20231116 | 142100 | 13656439500 | 36900 | 36900 | 36950 | 36900 | 2816 |
| 265 | 20231116 | 142000 | 13552528200 | 36900 | 36900 | 36950 | 36900 | 2749 |
| 266 | 20231116 | 141900 | 13451081600 | 36900 | 36900 | 36950 | 36900 | 146 |
| 267 | 20231116 | 141800 | 13445689000 | 36950 | 36950 | 36950 | 36900 | 451 |
| 268 | 20231116 | 141700 | 13429039600 | 36950 | 36950 | 36950 | 36900 | 278 |
| 269 | 20231116 | 141600 | 13418773550 | 36950 | 36950 | 36950 | 36950 | 192 |
| 270 | 20231116 | 141500 | 13411679150 | 36950 | 36950 | 36950 | 36900 | 564 |
| 271 | 20231116 | 141400 | 13390843750 | 36950 | 36950 | 36950 | 36900 | 413 |
| 272 | 20231116 | 141300 | 13375590050 | 36950 | 36950 | 36950 | 36900 | 687 |
| 273 | 20231116 | 141200 | 13350232400 | 36950 | 36900 | 36950 | 36900 | 656 |
| 274 | 20231116 | 141100 | 13326023300 | 36900 | 36900 | 36950 | 36900 | 3815 |
| 275 | 20231116 | 141000 | 13185149150 | 36950 | 36850 | 36950 | 36850 | 2218 |
| 276 | 20231116 | 140900 | 13103313650 | 36850 | 36900 | 36900 | 36850 | 768 |
| 277 | 20231116 | 140800 | 13074996150 | 36900 | 36900 | 36900 | 36900 | 781 |
| 278 | 20231116 | 140700 | 13046177250 | 36900 | 36900 | 36900 | 36850 | 86 |
| 279 | 20231116 | 140600 | 13043004850 | 36900 | 36900 | 36900 | 36850 | 801 |
| 280 | 20231116 | 140500 | 13013448200 | 36900 | 36900 | 36950 | 36850 | 1977 |
| 281 | 20231116 | 140400 | 12940503500 | 36900 | 36900 | 36900 | 36850 | 74 |
| 282 | 20231116 | 140300 | 12937773000 | 36900 | 36850 | 36900 | 36850 | 282 |
| 283 | 20231116 | 140200 | 12927373900 | 36900 | 36900 | 36900 | 36900 | 743 |
| 284 | 20231116 | 140100 | 12899957200 | 36900 | 36850 | 36900 | 36800 | 667 |
| 285 | 20231116 | 140000 | 12875371000 | 36850 | 36900 | 36900 | 36850 | 381 |
| 286 | 20231116 | 135900 | 12861329500 | 36850 | 36850 | 36900 | 36800 | 725 |
| 287 | 20231116 | 135800 | 12834616600 | 36850 | 36800 | 36850 | 36800 | 344 |
| 288 | 20231116 | 135700 | 12821955300 | 36800 | 36850 | 36850 | 36800 | 54 |
| 289 | 20231116 | 135600 | 12819965850 | 36850 | 36850 | 36850 | 36800 | 72 |
| 290 | 20231116 | 135500 | 12817313550 | 36850 | 36800 | 36850 | 36800 | 107 |
| 291 | 20231116 | 135400 | 12813371450 | 36800 | 36850 | 36850 | 36800 | 306 |
| 292 | 20231116 | 135300 | 12802108100 | 36850 | 36900 | 36900 | 36850 | 463 |
| 293 | 20231116 | 135200 | 12785044800 | 36900 | 36900 | 36900 | 36850 | 1151 |
| 294 | 20231116 | 135100 | 12742626850 | 36900 | 36900 | 36900 | 36850 | 456 |
| 295 | 20231116 | 135000 | 12725800550 | 36900 | 36950 | 36950 | 36900 | 2283 |
| 296 | 20231116 | 134900 | 12641479500 | 36950 | 36800 | 36950 | 36800 | 11189 |
| 297 | 20231116 | 134800 | 12228868550 | 36850 | 36800 | 36850 | 36750 | 1791 |
| 298 | 20231116 | 134700 | 12162954100 | 36750 | 36750 | 36800 | 36750 | 56 |
| 299 | 20231116 | 134600 | 12160894500 | 36800 | 36750 | 36800 | 36700 | 237 |
| 300 | 20231116 | 134500 | 12152188150 | 36700 | 36750 | 36800 | 36700 | 142 |
| 301 | 20231116 | 134400 | 12146969650 | 36800 | 36800 | 36800 | 36700 | 1129 |
| 302 | 20231116 | 134300 | 12105474000 | 36800 | 36800 | 36800 | 36750 | 1930 |
| 303 | 20231116 | 134200 | 12034452650 | 36800 | 36800 | 36800 | 36750 | 75 |
| 304 | 20231116 | 134100 | 12031692750 | 36800 | 36750 | 36800 | 36750 | 46 |
| 305 | 20231116 | 134000 | 12030000750 | 36800 | 36800 | 36800 | 36800 | 54 |
| 306 | 20231116 | 133900 | 12028013550 | 36800 | 36750 | 36800 | 36750 | 172 |
| 307 | 20231116 | 133800 | 12021690450 | 36750 | 36800 | 36850 | 36750 | 219 |
| 308 | 20231116 | 133700 | 12013633400 | 36800 | 36800 | 36850 | 36800 | 45 |
| 309 | 20231116 | 133600 | 12011976800 | 36800 | 36850 | 36850 | 36800 | 884 |
| 310 | 20231116 | 133500 | 11979437900 | 36850 | 36800 | 36850 | 36700 | 5834 |
| 311 | 20231116 | 133400 | 11764834750 | 36800 | 36800 | 36800 | 36750 | 495 |
| 312 | 20231116 | 133300 | 11746618950 | 36800 | 36800 | 36800 | 36750 | 497 |
| 313 | 20231116 | 133200 | 11728330000 | 36800 | 36800 | 36800 | 36750 | 2778 |
| 314 | 20231116 | 133100 | 11626106600 | 36800 | 36750 | 36800 | 36750 | 636 |
| 315 | 20231116 | 133000 | 11602723850 | 36750 | 36800 | 36800 | 36750 | 93 |
| 316 | 20231116 | 132900 | 11599304650 | 36800 | 36800 | 36800 | 36750 | 225 |
| 317 | 20231116 | 132800 | 11591028250 | 36800 | 36750 | 36800 | 36750 | 181 |
| 318 | 20231116 | 132700 | 11584374500 | 36800 | 36750 | 36800 | 36750 | 69 |
| 319 | 20231116 | 132600 | 11581835900 | 36800 | 36800 | 36800 | 36750 | 225 |
| 320 | 20231116 | 132500 | 11573556150 | 36750 | 36800 | 36800 | 36750 | 527 |
| 321 | 20231116 | 132400 | 11554187750 | 36750 | 36800 | 36800 | 36750 | 430 |
| 322 | 20231116 | 132300 | 11538373800 | 36800 | 36800 | 36800 | 36750 | 423 |
| 323 | 20231116 | 132200 | 11522826000 | 36750 | 36800 | 36800 | 36750 | 151 |
| 324 | 20231116 | 132100 | 11517271700 | 36800 | 36800 | 36800 | 36750 | 431 |
| 325 | 20231116 | 132000 | 11501413450 | 36800 | 36800 | 36800 | 36750 | 194 |
| 326 | 20231116 | 131900 | 11494277300 | 36800 | 36800 | 36800 | 36750 | 1556 |
| 327 | 20231116 | 131800 | 11437016850 | 36750 | 36700 | 36800 | 36700 | 3695 |
| 328 | 20231116 | 131700 | 11301246550 | 36700 | 36650 | 36700 | 36650 | 1086 |
| 329 | 20231116 | 131600 | 11261399550 | 36700 | 36700 | 36700 | 36650 | 1023 |
| 330 | 20231116 | 131500 | 11223862750 | 36700 | 36650 | 36700 | 36650 | 42 |
| 331 | 20231116 | 131400 | 11222322400 | 36700 | 36650 | 36700 | 36650 | 612 |
| 332 | 20231116 | 131300 | 11199889100 | 36650 | 36700 | 36700 | 36650 | 27 |
| 333 | 20231116 | 131200 | 11198898350 | 36650 | 36650 | 36700 | 36650 | 82 |
| 334 | 20231116 | 131100 | 11195892500 | 36700 | 36650 | 36700 | 36650 | 342 |
| 335 | 20231116 | 131000 | 11183357550 | 36650 | 36650 | 36700 | 36650 | 589 |
| 336 | 20231116 | 130900 | 11161770250 | 36700 | 36650 | 36700 | 36650 | 179 |
| 337 | 20231116 | 130800 | 11155208550 | 36700 | 36700 | 36700 | 36650 | 159 |
| 338 | 20231116 | 130700 | 11149379300 | 36700 | 36700 | 36700 | 36650 | 108 |
| 339 | 20231116 | 130600 | 11145416400 | 36650 | 36700 | 36700 | 36650 | 1426 |
| 340 | 20231116 | 130500 | 11093085300 | 36700 | 36700 | 36700 | 36650 | 204 |
| 341 | 20231116 | 130400 | 11085602600 | 36700 | 36700 | 36700 | 36650 | 245 |
| 342 | 20231116 | 130300 | 11076619350 | 36700 | 36650 | 36700 | 36650 | 565 |
| 343 | 20231116 | 130200 | 11055904950 | 36650 | 36650 | 36700 | 36650 | 3214 |
| 344 | 20231116 | 130100 | 10938110600 | 36700 | 36700 | 36700 | 36650 | 193 |
| 345 | 20231116 | 130000 | 10931032500 | 36700 | 36700 | 36700 | 36700 | 63 |
| 346 | 20231116 | 125900 | 10928720400 | 36700 | 36700 | 36700 | 36650 | 427 |
| 347 | 20231116 | 125800 | 10913050450 | 36700 | 36650 | 36700 | 36650 | 382 |
| 348 | 20231116 | 125700 | 10899041200 | 36650 | 36650 | 36700 | 36650 | 134 |
| 349 | 20231116 | 125600 | 10894129450 | 36700 | 36700 | 36700 | 36700 | 373 |
| 350 | 20231116 | 125500 | 10880440350 | 36700 | 36650 | 36700 | 36650 | 372 |
| 351 | 20231116 | 125400 | 10866799450 | 36650 | 36700 | 36700 | 36650 | 90 |
| 352 | 20231116 | 125300 | 10863496550 | 36700 | 36700 | 36750 | 36650 | 1215 |
| 353 | 20231116 | 125200 | 10818907000 | 36700 | 36700 | 36750 | 36700 | 1992 |
| 354 | 20231116 | 125100 | 10745792100 | 36700 | 36650 | 36700 | 36650 | 1090 |
| 355 | 20231116 | 125000 | 10705789950 | 36700 | 36650 | 36700 | 36650 | 58 |
| 356 | 20231116 | 124900 | 10703661450 | 36650 | 36700 | 36700 | 36650 | 514 |
| 357 | 20231116 | 124800 | 10684798650 | 36650 | 36700 | 36700 | 36650 | 14 |
| 358 | 20231116 | 124700 | 10684284900 | 36650 | 36650 | 36700 | 36650 | 247 |
| 359 | 20231116 | 124600 | 10675220200 | 36700 | 36700 | 36700 | 36700 | 296 |
| 360 | 20231116 | 124500 | 10664357000 | 36700 | 36750 | 36750 | 36700 | 732 |
| 361 | 20231116 | 124400 | 10637489800 | 36750 | 36700 | 36750 | 36700 | 385 |
| 362 | 20231116 | 124300 | 10623357800 | 36650 | 36700 | 36700 | 36650 | 230 |
| 363 | 20231116 | 124200 | 10614919000 | 36700 | 36700 | 36700 | 36650 | 1527 |
| 364 | 20231116 | 124100 | 10558883100 | 36650 | 36650 | 36700 | 36650 | 378 |
| 365 | 20231116 | 124000 | 10545029200 | 36700 | 36650 | 36700 | 36650 | 106 |
| 366 | 20231116 | 123900 | 10541142000 | 36700 | 36750 | 36750 | 36650 | 623 |
| 367 | 20231116 | 123800 | 10518275850 | 36750 | 36700 | 36750 | 36700 | 3646 |
| 368 | 20231116 | 123700 | 10384446700 | 36700 | 36650 | 36700 | 36650 | 95 |
| 369 | 20231116 | 123600 | 10380964050 | 36700 | 36700 | 36700 | 36650 | 144 |
| 370 | 20231116 | 123500 | 10375680300 | 36650 | 36650 | 36700 | 36650 | 1364 |
| 371 | 20231116 | 123400 | 10325689600 | 36650 | 36650 | 36650 | 36600 | 86 |
| 372 | 20231116 | 123300 | 10322541150 | 36650 | 36650 | 36650 | 36650 | 59 |
| 373 | 20231116 | 123200 | 10320378800 | 36650 | 36700 | 36700 | 36650 | 358 |
| 374 | 20231116 | 123100 | 10307253900 | 36650 | 36600 | 36650 | 36600 | 1578 |
| 375 | 20231116 | 123000 | 10249420600 | 36600 | 36650 | 36650 | 36600 | 102 |
| 376 | 20231116 | 122900 | 10245685700 | 36650 | 36650 | 36650 | 36600 | 298 |
| 377 | 20231116 | 122800 | 10234777800 | 36650 | 36600 | 36650 | 36600 | 146 |
| 378 | 20231116 | 122700 | 10229432850 | 36650 | 36600 | 36650 | 36500 | 369 |
| 379 | 20231116 | 122600 | 10215941000 | 36600 | 36650 | 36650 | 36550 | 732 |
| 380 | 20231116 | 122500 | 10189137700 | 36600 | 36600 | 36650 | 36600 | 54 |
| 381 | 20231116 | 122400 | 10187160400 | 36650 | 36650 | 36650 | 36600 | 740 |
| 382 | 20231116 | 122300 | 10160074850 | 36600 | 36600 | 36650 | 36600 | 91 |
| 383 | 20231116 | 122200 | 10156742850 | 36650 | 36550 | 36650 | 36550 | 1901 |
| 384 | 20231116 | 122100 | 10087214100 | 36550 | 36500 | 36550 | 36500 | 92 |
| 385 | 20231116 | 122000 | 10083855450 | 36500 | 36500 | 36550 | 36500 | 96 |
| 386 | 20231116 | 121900 | 10080349250 | 36500 | 36500 | 36550 | 36500 | 832 |
| 387 | 20231116 | 121800 | 10049965850 | 36550 | 36500 | 36550 | 36500 | 97 |
| 388 | 20231116 | 121700 | 10046423850 | 36500 | 36550 | 36550 | 36500 | 316 |
| 389 | 20231116 | 121600 | 10034887650 | 36500 | 36600 | 36600 | 36500 | 588 |
| 390 | 20231116 | 121500 | 10013391350 | 36600 | 36650 | 36650 | 36600 | 877 |
| 391 | 20231116 | 121400 | 9981293050 | 36650 | 36650 | 36650 | 36600 | 396 |
| 392 | 20231116 | 121300 | 9966797200 | 36650 | 36650 | 36650 | 36600 | 176 |
| 393 | 20231116 | 121200 | 9960347450 | 36650 | 36600 | 36650 | 36600 | 79 |
| 394 | 20231116 | 121100 | 9957452200 | 36650 | 36650 | 36650 | 36600 | 85 |
| 395 | 20231116 | 121000 | 9954338300 | 36650 | 36600 | 36650 | 36600 | 159 |
| 396 | 20231116 | 120900 | 9948516450 | 36600 | 36600 | 36650 | 36600 | 83 |
| 397 | 20231116 | 120800 | 9945477950 | 36600 | 36650 | 36650 | 36600 | 752 |
| 398 | 20231116 | 120700 | 9917952150 | 36650 | 36650 | 36650 | 36600 | 336 |
| 399 | 20231116 | 120600 | 9905637850 | 36650 | 36650 | 36650 | 36600 | 2688 |
| 400 | 20231116 | 120500 | 9807165000 | 36650 | 36650 | 36650 | 36600 | 574 |
| 401 | 20231116 | 120400 | 9786128950 | 36650 | 36650 | 36650 | 36600 | 98 |
| 402 | 20231116 | 120300 | 9782537350 | 36650 | 36650 | 36650 | 36600 | 102 |
| 403 | 20231116 | 120200 | 9778799750 | 36650 | 36650 | 36650 | 36600 | 220 |
| 404 | 20231116 | 120100 | 9770737000 | 36650 | 36650 | 36650 | 36600 | 130 |
| 405 | 20231116 | 120000 | 9765972550 | 36650 | 36600 | 36650 | 36600 | 757 |
| 406 | 20231116 | 115900 | 9738228550 | 36650 | 36600 | 36650 | 36550 | 651 |
| 407 | 20231116 | 115800 | 9714400650 | 36600 | 36600 | 36600 | 36600 | 1306 |
| 408 | 20231116 | 115700 | 9666601050 | 36600 | 36500 | 36600 | 36500 | 516 |
| 409 | 20231116 | 115600 | 9647744350 | 36550 | 36550 | 36550 | 36500 | 747 |
| 410 | 20231116 | 115500 | 9620442750 | 36500 | 36500 | 36550 | 36500 | 141 |
| 411 | 20231116 | 115400 | 9615291100 | 36550 | 36500 | 36550 | 36500 | 163 |
| 412 | 20231116 | 115300 | 9609334950 | 36500 | 36500 | 36550 | 36500 | 115 |
| 413 | 20231116 | 115200 | 9605132250 | 36500 | 36550 | 36550 | 36500 | 151 |
| 414 | 20231116 | 115100 | 9599617250 | 36550 | 36600 | 36600 | 36500 | 689 |
| 415 | 20231116 | 115000 | 9574439300 | 36600 | 36600 | 36600 | 36550 | 369 |
| 416 | 20231116 | 114900 | 9560934900 | 36600 | 36600 | 36600 | 36600 | 427 |
| 417 | 20231116 | 114800 | 9545306700 | 36550 | 36650 | 36650 | 36550 | 1920 |
| 418 | 20231116 | 114700 | 9475027950 | 36650 | 36650 | 36700 | 36600 | 1165 |
| 419 | 20231116 | 114600 | 9432324150 | 36650 | 36600 | 36700 | 36550 | 5720 |
| 420 | 20231116 | 114500 | 9222712800 | 36600 | 36550 | 36600 | 36500 | 1313 |
| 421 | 20231116 | 114400 | 9174722250 | 36550 | 36500 | 36550 | 36500 | 1576 |
| 422 | 20231116 | 114300 | 9117188550 | 36500 | 36450 | 36500 | 36450 | 371 |
| 423 | 20231116 | 114200 | 9103650200 | 36500 | 36500 | 36500 | 36450 | 1202 |
| 424 | 20231116 | 114100 | 9059785550 | 36450 | 36500 | 36500 | 36450 | 21 |
| 425 | 20231116 | 114000 | 9059019100 | 36500 | 36500 | 36500 | 36450 | 533 |
| 426 | 20231116 | 113900 | 9039586950 | 36500 | 36400 | 36500 | 36400 | 485 |
| 427 | 20231116 | 113800 | 9021925300 | 36450 | 36450 | 36450 | 36400 | 364 |
| 428 | 20231116 | 113700 | 9008657600 | 36450 | 36450 | 36500 | 36400 | 2110 |
| 429 | 20231116 | 113600 | 8931680600 | 36450 | 36500 | 36500 | 36450 | 1715 |
| 430 | 20231116 | 113500 | 8869161000 | 36500 | 36500 | 36500 | 36500 | 349 |
| 431 | 20231116 | 113400 | 8856422500 | 36450 | 36550 | 36550 | 36450 | 526 |
| 432 | 20231116 | 113300 | 8837217600 | 36550 | 36550 | 36600 | 36550 | 604 |
| 433 | 20231116 | 113200 | 8815141200 | 36550 | 36550 | 36600 | 36450 | 1511 |
| 434 | 20231116 | 113100 | 8759926400 | 36550 | 36550 | 36550 | 36550 | 1088 |
| 435 | 20231116 | 113000 | 8720160000 | 36550 | 36550 | 36550 | 36500 | 1122 |
| 436 | 20231116 | 112900 | 8679155000 | 36550 | 36450 | 36550 | 36400 | 1359 |
| 437 | 20231116 | 112800 | 8629592200 | 36500 | 36450 | 36500 | 36450 | 258 |
| 438 | 20231116 | 112700 | 8620184250 | 36400 | 36450 | 36450 | 36400 | 836 |
| 439 | 20231116 | 112600 | 8589751500 | 36450 | 36400 | 36450 | 36400 | 395 |
| 440 | 20231116 | 112500 | 8575371900 | 36450 | 36500 | 36500 | 36450 | 272 |
| 441 | 20231116 | 112400 | 8565454150 | 36450 | 36450 | 36500 | 36400 | 168 |
| 442 | 20231116 | 112300 | 8559332650 | 36450 | 36450 | 36450 | 36450 | 212 |
| 443 | 20231116 | 112200 | 8551605250 | 36400 | 36500 | 36500 | 36400 | 412 |
| 444 | 20231116 | 112100 | 8536590300 | 36450 | 36550 | 36550 | 36450 | 285 |
| 445 | 20231116 | 112000 | 8526187550 | 36500 | 36550 | 36550 | 36500 | 5279 |
| 446 | 20231116 | 111900 | 8333481700 | 36600 | 36450 | 36600 | 36450 | 4412 |
| 447 | 20231116 | 111800 | 8172348300 | 36500 | 36450 | 36500 | 36450 | 364 |
| 448 | 20231116 | 111700 | 8159064750 | 36450 | 36450 | 36500 | 36450 | 950 |
| 449 | 20231116 | 111600 | 8124436550 | 36450 | 36450 | 36500 | 36450 | 1341 |
| 450 | 20231116 | 111500 | 8075556100 | 36400 | 36450 | 36450 | 36400 | 153 |
| 451 | 20231116 | 111400 | 8069981150 | 36450 | 36450 | 36500 | 36400 | 2368 |
| 452 | 20231116 | 111300 | 7983718900 | 36450 | 36300 | 36450 | 36300 | 6227 |
| 453 | 20231116 | 111200 | 7757581450 | 36250 | 36300 | 36300 | 36250 | 190 |
| 454 | 20231116 | 111100 | 7750688700 | 36250 | 36250 | 36300 | 36250 | 1461 |
| 455 | 20231116 | 111000 | 7697701150 | 36250 | 36150 | 36250 | 36150 | 1126 |
| 456 | 20231116 | 110900 | 7656938850 | 36150 | 36250 | 36250 | 36150 | 1074 |
| 457 | 20231116 | 110800 | 7618060100 | 36200 | 36250 | 36250 | 36200 | 514 |
| 458 | 20231116 | 110700 | 7599446700 | 36250 | 36200 | 36250 | 36200 | 308 |
| 459 | 20231116 | 110600 | 7588296700 | 36200 | 36200 | 36250 | 36150 | 2173 |
| 460 | 20231116 | 110500 | 7509646600 | 36200 | 36250 | 36250 | 36150 | 2884 |
| 461 | 20231116 | 110400 | 7405201750 | 36200 | 36200 | 36250 | 36200 | 526 |
| 462 | 20231116 | 110300 | 7386158750 | 36200 | 36150 | 36200 | 36150 | 582 |
| 463 | 20231116 | 110200 | 7365118450 | 36200 | 36250 | 36250 | 36150 | 243 |
| 464 | 20231116 | 110100 | 7356320400 | 36250 | 36300 | 36300 | 36250 | 1769 |
| 465 | 20231116 | 110000 | 7292176050 | 36300 | 36200 | 36300 | 36200 | 4028 |
| 466 | 20231116 | 105900 | 7146161900 | 36200 | 36100 | 36250 | 36100 | 569 |
| 467 | 20231116 | 105800 | 7125580900 | 36100 | 36150 | 36200 | 36100 | 716 |
| 468 | 20231116 | 105700 | 7099692300 | 36200 | 36200 | 36200 | 36050 | 1827 |
| 469 | 20231116 | 105600 | 7033661000 | 36200 | 36250 | 36300 | 36150 | 2960 |
| 470 | 20231116 | 105500 | 6926441400 | 36250 | 36200 | 36300 | 36150 | 2320 |
| 471 | 20231116 | 105400 | 6842374200 | 36200 | 36050 | 36200 | 36050 | 2141 |
| 472 | 20231116 | 105300 | 6765014000 | 36100 | 36000 | 36100 | 36000 | 1720 |
| 473 | 20231116 | 105200 | 6702961900 | 35950 | 36000 | 36000 | 35950 | 591 |
| 474 | 20231116 | 105100 | 6681695050 | 36000 | 36050 | 36050 | 35950 | 4585 |
| 475 | 20231116 | 105000 | 6516551550 | 36050 | 36050 | 36050 | 36000 | 1464 |
| 476 | 20231116 | 104900 | 6463778200 | 36050 | 36000 | 36050 | 36000 | 640 |
| 477 | 20231116 | 104800 | 6440718750 | 36000 | 36050 | 36100 | 36000 | 309 |
| 478 | 20231116 | 104700 | 6429579500 | 36050 | 36050 | 36100 | 36000 | 594 |
| 479 | 20231116 | 104600 | 6408154050 | 36050 | 36000 | 36100 | 36000 | 848 |
| 480 | 20231116 | 104500 | 6377584700 | 36000 | 35950 | 36050 | 35950 | 2546 |
| 481 | 20231116 | 104400 | 6285906400 | 36000 | 36000 | 36050 | 35950 | 681 |
| 482 | 20231116 | 104300 | 6261391200 | 35950 | 36000 | 36000 | 35950 | 2238 |
| 483 | 20231116 | 104200 | 6180825100 | 36050 | 35950 | 36050 | 35950 | 2147 |
| 484 | 20231116 | 104100 | 6103556450 | 35950 | 36000 | 36000 | 35950 | 1191 |
| 485 | 20231116 | 104000 | 6060714650 | 36000 | 35850 | 36050 | 35800 | 10657 |
| 486 | 20231116 | 103900 | 5678497600 | 35850 | 35850 | 36000 | 35800 | 4246 |
| 487 | 20231116 | 103800 | 5526129100 | 35850 | 35800 | 35950 | 35800 | 2500 |
| 488 | 20231116 | 103700 | 5436419500 | 35800 | 35850 | 35900 | 35750 | 10780 |
| 489 | 20231116 | 103600 | 5050378400 | 35900 | 36050 | 36050 | 35850 | 4758 |
| 490 | 20231116 | 103500 | 4879411750 | 36050 | 35950 | 36100 | 35950 | 2571 |
| 491 | 20231116 | 103400 | 4786831850 | 36000 | 35950 | 36050 | 35900 | 7514 |
| 492 | 20231116 | 103300 | 4516482350 | 35950 | 36150 | 36150 | 35900 | 20807 |
| 493 | 20231116 | 103200 | 3766954600 | 36150 | 36250 | 36250 | 36150 | 4912 |
| 494 | 20231116 | 103100 | 3589229400 | 36200 | 36250 | 36300 | 36200 | 1334 |
| 495 | 20231116 | 103000 | 3540911050 | 36300 | 36200 | 36300 | 36200 | 1389 |
| 496 | 20231116 | 102900 | 3490581150 | 36200 | 36350 | 36350 | 36200 | 10359 |
| 497 | 20231116 | 102800 | 3114835400 | 36350 | 36350 | 36400 | 36300 | 5149 |
| 498 | 20231116 | 102700 | 2927661450 | 36400 | 36350 | 36400 | 36350 | 1100 |
| 499 | 20231116 | 102600 | 2887623500 | 36350 | 36400 | 36450 | 36350 | 1399 |
| 500 | 20231116 | 102500 | 2836717250 | 36350 | 36400 | 36450 | 36350 | 1585 |
| 501 | 20231116 | 102400 | 2779000350 | 36400 | 36400 | 36450 | 36400 | 804 |
| 502 | 20231116 | 102300 | 2749732900 | 36400 | 36400 | 36450 | 36400 | 295 |
| 503 | 20231116 | 102200 | 2738994300 | 36450 | 36450 | 36450 | 36400 | 2146 |
| 504 | 20231116 | 102100 | 2660876250 | 36450 | 36400 | 36450 | 36400 | 792 |
| 505 | 20231116 | 102000 | 2632014400 | 36450 | 36500 | 36550 | 36400 | 4118 |
| 506 | 20231116 | 101900 | 2481867450 | 36550 | 36500 | 36550 | 36450 | 946 |
| 507 | 20231116 | 101800 | 2447336400 | 36450 | 36400 | 36500 | 36400 | 1693 |
| 508 | 20231116 | 101700 | 2385662650 | 36400 | 36400 | 36450 | 36400 | 1151 |
| 509 | 20231116 | 101600 | 2343765500 | 36450 | 36450 | 36500 | 36400 | 1346 |
| 510 | 20231116 | 101500 | 2294705300 | 36400 | 36350 | 36500 | 36350 | 661 |
| 511 | 20231116 | 101400 | 2270655750 | 36350 | 36400 | 36450 | 36350 | 883 |
| 512 | 20231116 | 101300 | 2238485150 | 36400 | 36400 | 36450 | 36300 | 1112 |
| 513 | 20231116 | 101200 | 2198082850 | 36300 | 36400 | 36450 | 36250 | 18142 |
| 514 | 20231116 | 101100 | 1539765750 | 36400 | 36550 | 36550 | 36400 | 8166 |
| 515 | 20231116 | 101000 | 1242025950 | 36550 | 36650 | 36650 | 36500 | 6855 |
| 516 | 20231116 | 100900 | 991165800 | 36650 | 36750 | 36750 | 36650 | 652 |
| 517 | 20231116 | 100800 | 967237800 | 36750 | 36700 | 36750 | 36650 | 2328 |
| 518 | 20231116 | 100700 | 881803500 | 36650 | 36750 | 36800 | 36650 | 3777 |
| 519 | 20231116 | 100600 | 743083900 | 36750 | 36750 | 36800 | 36700 | 854 |
| 520 | 20231116 | 100500 | 711695450 | 36700 | 36650 | 36750 | 36600 | 2913 |
| 521 | 20231116 | 100400 | 604936950 | 36650 | 36750 | 36750 | 36600 | 1453 |
| 522 | 20231116 | 100300 | 551664350 | 36750 | 36750 | 36750 | 36700 | 1754 |
| 523 | 20231116 | 100200 | 487216300 | 36550 | 36650 | 36800 | 36500 | 5964 |
| 524 | 20231116 | 100100 | 268592600 | 36600 | 36500 | 36600 | 36500 | 1698 |
| 525 | 20231116 | 100000 | 206574350 | 36500 | 36600 | 36650 | 36400 | 5204 |