27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 5548 |
| 3 | 20231116 | 182900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231116 | 182800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231116 | 182700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231116 | 182600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231116 | 182500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231116 | 182400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231116 | 182300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231116 | 182200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231116 | 182100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231116 | 182000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231116 | 181900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231116 | 181800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231116 | 181700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231116 | 181600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231116 | 181500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231116 | 181400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231116 | 181300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231116 | 181200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231116 | 181100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231116 | 181000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231116 | 180900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231116 | 180800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231116 | 180700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231116 | 180600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231116 | 180500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231116 | 180400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231116 | 180300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231116 | 180200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231116 | 180100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231116 | 180000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 5548 |
| 33 | 20231116 | 175900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231116 | 175800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231116 | 175700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231116 | 175600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231116 | 175500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231116 | 175400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231116 | 175300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231116 | 175200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231116 | 175100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231116 | 175000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231116 | 174900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231116 | 174800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231116 | 174700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231116 | 174600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231116 | 174500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231116 | 174400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231116 | 174300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231116 | 174200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231116 | 174100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231116 | 174000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231116 | 173900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231116 | 173800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231116 | 173700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231116 | 173600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231116 | 173500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231116 | 173400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231116 | 173300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231116 | 173200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231116 | 173100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231116 | 173000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 5548 |
| 63 | 20231116 | 172900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231116 | 172800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231116 | 172700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231116 | 172600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231116 | 172500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231116 | 172400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231116 | 172300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231116 | 172200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231116 | 172100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231116 | 172000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231116 | 171900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231116 | 171800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231116 | 171700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231116 | 171600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231116 | 171500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231116 | 171400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231116 | 171300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231116 | 171200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231116 | 171100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231116 | 171000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231116 | 170900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231116 | 170800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231116 | 170700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231116 | 170600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231116 | 170500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231116 | 170400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231116 | 170300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231116 | 170200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231116 | 170100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231116 | 170000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 5548 |
| 93 | 20231116 | 165900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231116 | 165800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231116 | 165700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231116 | 165600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231116 | 165500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231116 | 165400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231116 | 165300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231116 | 165200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231116 | 165100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231116 | 165000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231116 | 164900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231116 | 164800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231116 | 164700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231116 | 164600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231116 | 164500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231116 | 164400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231116 | 164300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231116 | 164200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231116 | 164100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231116 | 164000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231116 | 163900 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231116 | 163800 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231116 | 163700 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231116 | 163600 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231116 | 163500 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231116 | 163400 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231116 | 163300 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231116 | 163200 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231116 | 163100 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231116 | 163000 | 8309580650 | 23050 | 23050 | 23050 | 23050 | 11096 |
| 123 | 20231116 | 162900 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 124 | 20231116 | 162800 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 125 | 20231116 | 162700 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 126 | 20231116 | 162600 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 127 | 20231116 | 162500 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 128 | 20231116 | 162400 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 129 | 20231116 | 162300 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 130 | 20231116 | 162200 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 131 | 20231116 | 162100 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 132 | 20231116 | 162000 | 8181699250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 133 | 20231116 | 161900 | 8181699250 | 23100 | 23150 | 23150 | 23100 | 245 |
| 134 | 20231116 | 161800 | 8176033000 | 23150 | 23150 | 23150 | 23100 | 807 |
| 135 | 20231116 | 161700 | 8157378000 | 23150 | 23150 | 23150 | 23100 | 215 |
| 136 | 20231116 | 161600 | 8152402550 | 23150 | 23100 | 23150 | 23100 | 156 |
| 137 | 20231116 | 161500 | 8148793750 | 23150 | 23100 | 23150 | 23100 | 97 |
| 138 | 20231116 | 161400 | 8146548400 | 23100 | 23150 | 23150 | 23100 | 55 |
| 139 | 20231116 | 161300 | 8145275400 | 23150 | 23150 | 23150 | 23050 | 72 |
| 140 | 20231116 | 161200 | 8143609750 | 23050 | 23100 | 23150 | 23050 | 60 |
| 141 | 20231116 | 161100 | 8142223600 | 23050 | 23150 | 23150 | 23050 | 2831 |
| 142 | 20231116 | 161000 | 8076830450 | 23100 | 23100 | 23150 | 23100 | 610 |
| 143 | 20231116 | 160900 | 8062719600 | 23150 | 23100 | 23150 | 23100 | 347 |
| 144 | 20231116 | 160800 | 8054698600 | 23150 | 23100 | 23150 | 23100 | 1312 |
| 145 | 20231116 | 160700 | 8024326100 | 23150 | 23150 | 23150 | 23100 | 61 |
| 146 | 20231116 | 160600 | 8022914050 | 23100 | 23150 | 23150 | 23100 | 190 |
| 147 | 20231116 | 160500 | 8018515850 | 23150 | 23150 | 23150 | 23100 | 192 |
| 148 | 20231116 | 160400 | 8014073850 | 23150 | 23150 | 23150 | 23100 | 451 |
| 149 | 20231116 | 160300 | 8003639500 | 23150 | 23150 | 23150 | 23100 | 70 |
| 150 | 20231116 | 160200 | 8002019250 | 23100 | 23150 | 23150 | 23100 | 252 |
| 151 | 20231116 | 160100 | 7996185600 | 23100 | 23150 | 23150 | 23100 | 113 |
| 152 | 20231116 | 160000 | 7993572050 | 23150 | 23150 | 23150 | 23100 | 189 |
| 153 | 20231116 | 155900 | 7989197100 | 23150 | 23100 | 23150 | 23100 | 348 |
| 154 | 20231116 | 155800 | 7981141300 | 23100 | 23150 | 23150 | 23100 | 94 |
| 155 | 20231116 | 155700 | 7978966050 | 23150 | 23150 | 23150 | 23100 | 101 |
| 156 | 20231116 | 155600 | 7976630000 | 23150 | 23150 | 23150 | 23100 | 657 |
| 157 | 20231116 | 155500 | 7961428100 | 23150 | 23100 | 23150 | 23100 | 79 |
| 158 | 20231116 | 155400 | 7959600900 | 23100 | 23150 | 23150 | 23100 | 73 |
| 159 | 20231116 | 155300 | 7957911200 | 23100 | 23150 | 23150 | 23100 | 319 |
| 160 | 20231116 | 155200 | 7950526500 | 23200 | 23200 | 23200 | 23150 | 375 |
| 161 | 20231116 | 155100 | 7941829100 | 23200 | 23150 | 23200 | 23150 | 1737 |
| 162 | 20231116 | 155000 | 7901615800 | 23150 | 23200 | 23200 | 23150 | 227 |
| 163 | 20231116 | 154900 | 7896352600 | 23200 | 23200 | 23200 | 23150 | 59 |
| 164 | 20231116 | 154800 | 7894984300 | 23200 | 23200 | 23200 | 23150 | 316 |
| 165 | 20231116 | 154700 | 7887653250 | 23200 | 23200 | 23200 | 23150 | 105 |
| 166 | 20231116 | 154600 | 7885217350 | 23200 | 23200 | 23200 | 23150 | 301 |
| 167 | 20231116 | 154500 | 7878245400 | 23200 | 23200 | 23200 | 23150 | 73 |
| 168 | 20231116 | 154400 | 7876552400 | 23150 | 23200 | 23200 | 23150 | 682 |
| 169 | 20231116 | 154300 | 7860735250 | 23200 | 23200 | 23200 | 23150 | 204 |
| 170 | 20231116 | 154200 | 7856002550 | 23150 | 23200 | 23200 | 23150 | 91 |
| 171 | 20231116 | 154100 | 7853892750 | 23200 | 23150 | 23200 | 23150 | 240 |
| 172 | 20231116 | 154000 | 7848324850 | 23200 | 23200 | 23200 | 23150 | 332 |
| 173 | 20231116 | 153900 | 7840622550 | 23150 | 23200 | 23200 | 23150 | 47 |
| 174 | 20231116 | 153800 | 7839532300 | 23200 | 23150 | 23200 | 23150 | 56 |
| 175 | 20231116 | 153700 | 7838233500 | 23150 | 23200 | 23200 | 23150 | 265 |
| 176 | 20231116 | 153600 | 7832096350 | 23150 | 23150 | 23200 | 23150 | 450 |
| 177 | 20231116 | 153500 | 7821663850 | 23200 | 23150 | 23200 | 23150 | 147 |
| 178 | 20231116 | 153400 | 7818254900 | 23200 | 23200 | 23200 | 23150 | 61 |
| 179 | 20231116 | 153300 | 7816839900 | 23200 | 23150 | 23200 | 23150 | 28 |
| 180 | 20231116 | 153200 | 7816190400 | 23200 | 23150 | 23200 | 23150 | 329 |
| 181 | 20231116 | 153100 | 7808557750 | 23150 | 23200 | 23200 | 23150 | 144 |
| 182 | 20231116 | 153000 | 7805217150 | 23200 | 23150 | 23200 | 23150 | 634 |
| 183 | 20231116 | 152900 | 7790518850 | 23200 | 23200 | 23200 | 23150 | 139 |
| 184 | 20231116 | 152800 | 7787296200 | 23150 | 23150 | 23200 | 23100 | 210 |
| 185 | 20231116 | 152700 | 7782431750 | 23150 | 23200 | 23200 | 23150 | 299 |
| 186 | 20231116 | 152600 | 7775509300 | 23200 | 23150 | 23200 | 23150 | 324 |
| 187 | 20231116 | 152500 | 7768003250 | 23150 | 23200 | 23200 | 23150 | 200 |
| 188 | 20231116 | 152400 | 7763371000 | 23200 | 23150 | 23200 | 23100 | 541 |
| 189 | 20231116 | 152300 | 7750846550 | 23150 | 23150 | 23150 | 23100 | 130 |
| 190 | 20231116 | 152200 | 7747839550 | 23100 | 23150 | 23150 | 23100 | 271 |
| 191 | 20231116 | 152100 | 7741566150 | 23100 | 23100 | 23150 | 23100 | 5623 |
| 192 | 20231116 | 152000 | 7611431200 | 23100 | 23100 | 23100 | 23050 | 550 |
| 193 | 20231116 | 151900 | 7598727600 | 23100 | 23150 | 23150 | 23100 | 1681 |
| 194 | 20231116 | 151800 | 7559888150 | 23100 | 23100 | 23150 | 23100 | 376 |
| 195 | 20231116 | 151700 | 7551198000 | 23100 | 23100 | 23150 | 23100 | 128 |
| 196 | 20231116 | 151600 | 7548239400 | 23150 | 23150 | 23150 | 23100 | 745 |
| 197 | 20231116 | 151500 | 7531006150 | 23150 | 23100 | 23150 | 23100 | 192 |
| 198 | 20231116 | 151400 | 7526568350 | 23100 | 23100 | 23150 | 23100 | 1005 |
| 199 | 20231116 | 151300 | 7503344700 | 23150 | 23100 | 23150 | 23100 | 588 |
| 200 | 20231116 | 151200 | 7489756100 | 23100 | 23150 | 23150 | 23100 | 489 |
| 201 | 20231116 | 151100 | 7478445550 | 23150 | 23100 | 23150 | 23100 | 327 |
| 202 | 20231116 | 151000 | 7470887250 | 23150 | 23050 | 23150 | 23050 | 377 |
| 203 | 20231116 | 150900 | 7462176900 | 23100 | 23100 | 23100 | 23050 | 226 |
| 204 | 20231116 | 150800 | 7456956450 | 23050 | 23100 | 23100 | 23050 | 619 |
| 205 | 20231116 | 150700 | 7442661200 | 23100 | 23100 | 23100 | 23050 | 144 |
| 206 | 20231116 | 150600 | 7439334900 | 23100 | 23050 | 23100 | 23050 | 387 |
| 207 | 20231116 | 150500 | 7430405150 | 23100 | 23050 | 23100 | 23050 | 36 |
| 208 | 20231116 | 150400 | 7429573800 | 23100 | 23100 | 23100 | 23050 | 697 |
| 209 | 20231116 | 150300 | 7413473400 | 23100 | 23100 | 23100 | 23050 | 230 |
| 210 | 20231116 | 150200 | 7408160550 | 23100 | 23100 | 23150 | 23050 | 441 |
| 211 | 20231116 | 150100 | 7397972550 | 23100 | 23100 | 23100 | 23100 | 193 |
| 212 | 20231116 | 150000 | 7393514250 | 23100 | 23100 | 23150 | 23050 | 451 |
| 213 | 20231116 | 145900 | 7383096200 | 23100 | 23100 | 23150 | 23050 | 858 |
| 214 | 20231116 | 145800 | 7363273450 | 23100 | 23050 | 23150 | 23050 | 71 |
| 215 | 20231116 | 145700 | 7361630550 | 23150 | 23100 | 23150 | 23100 | 479 |
| 216 | 20231116 | 145600 | 7350565550 | 23050 | 23150 | 23150 | 23050 | 595 |
| 217 | 20231116 | 145500 | 7336820800 | 23100 | 23150 | 23150 | 23100 | 6490 |
| 218 | 20231116 | 145400 | 7186900550 | 23150 | 23150 | 23150 | 23100 | 105 |
| 219 | 20231116 | 145300 | 7184469950 | 23150 | 23100 | 23150 | 23100 | 85 |
| 220 | 20231116 | 145200 | 7182502850 | 23150 | 23150 | 23150 | 23150 | 557 |
| 221 | 20231116 | 145100 | 7169608300 | 23150 | 23150 | 23150 | 23100 | 58 |
| 222 | 20231116 | 145000 | 7168265800 | 23150 | 23150 | 23200 | 23100 | 270 |
| 223 | 20231116 | 144900 | 7162013900 | 23150 | 23200 | 23200 | 23100 | 279 |
| 224 | 20231116 | 144800 | 7155555300 | 23150 | 23100 | 23150 | 23100 | 1001 |
| 225 | 20231116 | 144700 | 7132382450 | 23150 | 23150 | 23150 | 23100 | 143 |
| 226 | 20231116 | 144600 | 7129072150 | 23150 | 23150 | 23150 | 23100 | 133 |
| 227 | 20231116 | 144500 | 7125993300 | 23150 | 23200 | 23200 | 23100 | 200 |
| 228 | 20231116 | 144400 | 7121357950 | 23200 | 23150 | 23200 | 23150 | 710 |
| 229 | 20231116 | 144300 | 7104921150 | 23150 | 23200 | 23200 | 23100 | 410 |
| 230 | 20231116 | 144200 | 7095429350 | 23200 | 23150 | 23200 | 23100 | 342 |
| 231 | 20231116 | 144100 | 7087510700 | 23150 | 23200 | 23200 | 23100 | 756 |
| 232 | 20231116 | 144000 | 7069980500 | 23200 | 23150 | 23200 | 23100 | 828 |
| 233 | 20231116 | 143900 | 7050812650 | 23150 | 23100 | 23150 | 23100 | 83 |
| 234 | 20231116 | 143800 | 7048894700 | 23150 | 23150 | 23150 | 23100 | 255 |
| 235 | 20231116 | 143700 | 7042994050 | 23150 | 23150 | 23150 | 23100 | 1555 |
| 236 | 20231116 | 143600 | 7006995950 | 23150 | 23150 | 23150 | 23100 | 346 |
| 237 | 20231116 | 143500 | 6998986750 | 23150 | 23100 | 23150 | 23100 | 787 |
| 238 | 20231116 | 143400 | 6980788650 | 23150 | 23150 | 23150 | 23100 | 103 |
| 239 | 20231116 | 143300 | 6978404300 | 23150 | 23150 | 23150 | 23100 | 554 |
| 240 | 20231116 | 143200 | 6965601950 | 23150 | 23150 | 23150 | 23100 | 419 |
| 241 | 20231116 | 143100 | 6955902150 | 23150 | 23150 | 23150 | 23150 | 22 |
| 242 | 20231116 | 143000 | 6955392850 | 23150 | 23150 | 23150 | 23100 | 681 |
| 243 | 20231116 | 142900 | 6939634850 | 23150 | 23150 | 23150 | 23150 | 667 |
| 244 | 20231116 | 142800 | 6924193800 | 23150 | 23150 | 23150 | 23100 | 706 |
| 245 | 20231116 | 142700 | 6907850600 | 23100 | 23150 | 23150 | 23100 | 826 |
| 246 | 20231116 | 142600 | 6888728750 | 23150 | 23150 | 23150 | 23150 | 137 |
| 247 | 20231116 | 142500 | 6885557200 | 23150 | 23200 | 23200 | 23100 | 232 |
| 248 | 20231116 | 142400 | 6880188850 | 23150 | 23150 | 23150 | 23150 | 829 |
| 249 | 20231116 | 142300 | 6860997500 | 23150 | 23150 | 23200 | 23100 | 525 |
| 250 | 20231116 | 142200 | 6848847750 | 23150 | 23150 | 23200 | 23150 | 362 |
| 251 | 20231116 | 142100 | 6840464150 | 23150 | 23150 | 23200 | 23150 | 837 |
| 252 | 20231116 | 142000 | 6821059050 | 23100 | 23150 | 23200 | 23100 | 506 |
| 253 | 20231116 | 141900 | 6809340250 | 23200 | 23150 | 23200 | 23150 | 784 |
| 254 | 20231116 | 141800 | 6791187250 | 23150 | 23150 | 23150 | 23150 | 320 |
| 255 | 20231116 | 141700 | 6783779250 | 23150 | 23150 | 23150 | 23150 | 877 |
| 256 | 20231116 | 141600 | 6763476700 | 23150 | 23150 | 23150 | 23100 | 30 |
| 257 | 20231116 | 141500 | 6762782250 | 23150 | 23150 | 23150 | 23100 | 897 |
| 258 | 20231116 | 141400 | 6742054200 | 23150 | 23150 | 23150 | 23150 | 65 |
| 259 | 20231116 | 141300 | 6740549450 | 23150 | 23150 | 23150 | 23150 | 781 |
| 260 | 20231116 | 141200 | 6722469300 | 23150 | 23150 | 23150 | 23100 | 218 |
| 261 | 20231116 | 141100 | 6717430150 | 23100 | 23150 | 23150 | 23100 | 14 |
| 262 | 20231116 | 141000 | 6717106200 | 23150 | 23150 | 23150 | 23150 | 17 |
| 263 | 20231116 | 140900 | 6716712650 | 23150 | 23150 | 23150 | 23150 | 414 |
| 264 | 20231116 | 140800 | 6707128550 | 23150 | 23150 | 23150 | 23100 | 43 |
| 265 | 20231116 | 140700 | 6706134500 | 23100 | 23150 | 23150 | 23100 | 273 |
| 266 | 20231116 | 140600 | 6699815300 | 23150 | 23150 | 23150 | 23150 | 26 |
| 267 | 20231116 | 140500 | 6699213400 | 23150 | 23150 | 23150 | 23100 | 975 |
| 268 | 20231116 | 140400 | 6676642200 | 23150 | 23150 | 23150 | 23100 | 43 |
| 269 | 20231116 | 140300 | 6675646800 | 23100 | 23150 | 23150 | 23100 | 2311 |
| 270 | 20231116 | 140200 | 6622260700 | 23150 | 23100 | 23150 | 23100 | 171 |
| 271 | 20231116 | 140100 | 6618302100 | 23150 | 23150 | 23150 | 23150 | 331 |
| 272 | 20231116 | 140000 | 6610639450 | 23150 | 23150 | 23150 | 23100 | 27 |
| 273 | 20231116 | 135900 | 6610014500 | 23150 | 23150 | 23200 | 23150 | 223 |
| 274 | 20231116 | 135800 | 6604852000 | 23150 | 23150 | 23200 | 23100 | 169 |
| 275 | 20231116 | 135700 | 6600933500 | 23150 | 23150 | 23150 | 23150 | 860 |
| 276 | 20231116 | 135600 | 6581024500 | 23150 | 23100 | 23150 | 23100 | 6 |
| 277 | 20231116 | 135500 | 6580885650 | 23150 | 23100 | 23150 | 23100 | 107 |
| 278 | 20231116 | 135400 | 6578410100 | 23150 | 23150 | 23150 | 23100 | 42 |
| 279 | 20231116 | 135300 | 6577437850 | 23150 | 23150 | 23150 | 23100 | 431 |
| 280 | 20231116 | 135200 | 6567466050 | 23100 | 23150 | 23150 | 23100 | 143 |
| 281 | 20231116 | 135100 | 6564158750 | 23150 | 23200 | 23200 | 23100 | 77 |
| 282 | 20231116 | 135000 | 6562376150 | 23100 | 23150 | 23200 | 23100 | 1346 |
| 283 | 20231116 | 134900 | 6531229850 | 23150 | 23150 | 23200 | 23150 | 832 |
| 284 | 20231116 | 134800 | 6511952700 | 23150 | 23150 | 23150 | 23100 | 1119 |
| 285 | 20231116 | 134700 | 6486048550 | 23100 | 23150 | 23150 | 23100 | 1485 |
| 286 | 20231116 | 134600 | 6451692650 | 23150 | 23150 | 23150 | 23100 | 112 |
| 287 | 20231116 | 134500 | 6449101900 | 23150 | 23150 | 23200 | 23150 | 2770 |
| 288 | 20231116 | 134400 | 6384976300 | 23150 | 23150 | 23200 | 23150 | 2559 |
| 289 | 20231116 | 134300 | 6325628650 | 23100 | 23200 | 23200 | 23100 | 108 |
| 290 | 20231116 | 134200 | 6323127200 | 23150 | 23150 | 23200 | 23100 | 199 |
| 291 | 20231116 | 134100 | 6318521650 | 23150 | 23150 | 23200 | 23100 | 2169 |
| 292 | 20231116 | 134000 | 6268288700 | 23150 | 23150 | 23150 | 23100 | 151 |
| 293 | 20231116 | 133900 | 6264793800 | 23150 | 23150 | 23150 | 23150 | 443 |
| 294 | 20231116 | 133800 | 6254538350 | 23150 | 23150 | 23150 | 23150 | 501 |
| 295 | 20231116 | 133700 | 6242940200 | 23150 | 23150 | 23150 | 23100 | 792 |
| 296 | 20231116 | 133600 | 6224606200 | 23150 | 23150 | 23150 | 23100 | 1224 |
| 297 | 20231116 | 133500 | 6196276100 | 23100 | 23150 | 23150 | 23100 | 217 |
| 298 | 20231116 | 133400 | 6191255350 | 23150 | 23100 | 23150 | 23100 | 189 |
| 299 | 20231116 | 133300 | 6186885250 | 23100 | 23150 | 23150 | 23100 | 899 |
| 300 | 20231116 | 133200 | 6166075950 | 23150 | 23150 | 23150 | 23150 | 615 |
| 301 | 20231116 | 133100 | 6151838700 | 23150 | 23150 | 23150 | 23100 | 126 |
| 302 | 20231116 | 133000 | 6148922850 | 23150 | 23100 | 23150 | 23100 | 340 |
| 303 | 20231116 | 132900 | 6141058650 | 23100 | 23100 | 23150 | 23100 | 670 |
| 304 | 20231116 | 132800 | 6125560300 | 23100 | 23100 | 23100 | 23100 | 498 |
| 305 | 20231116 | 132700 | 6114056500 | 23100 | 23100 | 23150 | 23100 | 1099 |
| 306 | 20231116 | 132600 | 6088669450 | 23100 | 23100 | 23150 | 23100 | 893 |
| 307 | 20231116 | 132500 | 6068037000 | 23100 | 23100 | 23150 | 23100 | 846 |
| 308 | 20231116 | 132400 | 6048455350 | 23150 | 23100 | 23150 | 23100 | 1247 |
| 309 | 20231116 | 132300 | 6019637750 | 23100 | 23100 | 23100 | 23100 | 543 |
| 310 | 20231116 | 132200 | 6007094450 | 23100 | 23100 | 23100 | 23050 | 104 |
| 311 | 20231116 | 132100 | 6004693300 | 23100 | 23050 | 23100 | 23050 | 1680 |
| 312 | 20231116 | 132000 | 5965910650 | 23100 | 23100 | 23100 | 23050 | 187 |
| 313 | 20231116 | 131900 | 5961595600 | 23000 | 23100 | 23100 | 23000 | 4 |
| 314 | 20231116 | 131800 | 5961503300 | 23100 | 23050 | 23100 | 23000 | 214 |
| 315 | 20231116 | 131700 | 5956562000 | 23050 | 23050 | 23100 | 23000 | 2668 |
| 316 | 20231116 | 131600 | 5895038650 | 23050 | 23100 | 23100 | 23050 | 291 |
| 317 | 20231116 | 131500 | 5888319950 | 23100 | 23100 | 23100 | 23100 | 35 |
| 318 | 20231116 | 131400 | 5887511450 | 23100 | 23100 | 23100 | 23050 | 616 |
| 319 | 20231116 | 131300 | 5873288150 | 23050 | 23050 | 23100 | 23000 | 927 |
| 320 | 20231116 | 131200 | 5851908400 | 23050 | 23050 | 23050 | 23000 | 623 |
| 321 | 20231116 | 131100 | 5837551900 | 23000 | 23100 | 23100 | 23000 | 1437 |
| 322 | 20231116 | 131000 | 5804427000 | 23100 | 23050 | 23100 | 23050 | 1139 |
| 323 | 20231116 | 130900 | 5778168750 | 23050 | 23000 | 23050 | 23000 | 898 |
| 324 | 20231116 | 130800 | 5757471900 | 23050 | 23050 | 23050 | 23000 | 317 |
| 325 | 20231116 | 130700 | 5750167050 | 23050 | 23050 | 23050 | 23000 | 206 |
| 326 | 20231116 | 130600 | 5745418800 | 23050 | 23050 | 23050 | 23050 | 132 |
| 327 | 20231116 | 130500 | 5742376200 | 23050 | 23050 | 23050 | 23000 | 526 |
| 328 | 20231116 | 130400 | 5730255950 | 23050 | 23000 | 23050 | 23000 | 327 |
| 329 | 20231116 | 130300 | 5722723850 | 23050 | 23050 | 23050 | 23000 | 337 |
| 330 | 20231116 | 130200 | 5714956050 | 23050 | 23050 | 23050 | 23000 | 244 |
| 331 | 20231116 | 130100 | 5709333000 | 23050 | 23050 | 23050 | 23000 | 895 |
| 332 | 20231116 | 130000 | 5688704550 | 23000 | 23050 | 23050 | 23000 | 247 |
| 333 | 20231116 | 125900 | 5683011250 | 23050 | 23050 | 23050 | 23000 | 119 |
| 334 | 20231116 | 125800 | 5680268350 | 23050 | 23000 | 23050 | 22950 | 1402 |
| 335 | 20231116 | 125700 | 5648022150 | 23000 | 22950 | 23000 | 22950 | 457 |
| 336 | 20231116 | 125600 | 5637516100 | 23000 | 23000 | 23000 | 23000 | 156 |
| 337 | 20231116 | 125500 | 5633928100 | 23000 | 23000 | 23000 | 22950 | 173 |
| 338 | 20231116 | 125400 | 5629952200 | 23000 | 23000 | 23000 | 23000 | 1 |
| 339 | 20231116 | 125300 | 5629929200 | 23000 | 23000 | 23000 | 22950 | 988 |
| 340 | 20231116 | 125200 | 5607211200 | 22950 | 23000 | 23000 | 22900 | 343 |
| 341 | 20231116 | 125100 | 5599328050 | 23000 | 22950 | 23000 | 22950 | 169 |
| 342 | 20231116 | 125000 | 5595448800 | 22950 | 23000 | 23000 | 22950 | 65 |
| 343 | 20231116 | 124900 | 5593956850 | 22950 | 23000 | 23000 | 22900 | 414 |
| 344 | 20231116 | 124800 | 5584458200 | 23000 | 23000 | 23000 | 22900 | 279 |
| 345 | 20231116 | 124700 | 5578054300 | 22950 | 22950 | 23000 | 22950 | 425 |
| 346 | 20231116 | 124600 | 5568296900 | 22950 | 23000 | 23000 | 22950 | 143 |
| 347 | 20231116 | 124500 | 5565012600 | 22950 | 23000 | 23000 | 22900 | 1244 |
| 348 | 20231116 | 124400 | 5536428200 | 23000 | 22900 | 23000 | 22900 | 155 |
| 349 | 20231116 | 124300 | 5532871350 | 22900 | 22950 | 23000 | 22900 | 1304 |
| 350 | 20231116 | 124200 | 5502949850 | 23000 | 23000 | 23000 | 22950 | 442 |
| 351 | 20231116 | 124100 | 5492787850 | 22950 | 22950 | 23000 | 22950 | 103 |
| 352 | 20231116 | 124000 | 5490423300 | 23000 | 22950 | 23000 | 22950 | 393 |
| 353 | 20231116 | 123900 | 5481392850 | 22950 | 23050 | 23050 | 22950 | 18 |
| 354 | 20231116 | 123800 | 5480978850 | 23050 | 23000 | 23050 | 22950 | 483 |
| 355 | 20231116 | 123700 | 5469860500 | 22950 | 23000 | 23000 | 22950 | 1151 |
| 356 | 20231116 | 123600 | 5443417400 | 23050 | 23000 | 23050 | 22950 | 283 |
| 357 | 20231116 | 123500 | 5436907500 | 23000 | 22950 | 23000 | 22950 | 137 |
| 358 | 20231116 | 123400 | 5433757550 | 22950 | 23000 | 23000 | 22950 | 341 |
| 359 | 20231116 | 123300 | 5425914600 | 23000 | 23000 | 23000 | 22950 | 140 |
| 360 | 20231116 | 123200 | 5422694650 | 23000 | 23000 | 23000 | 22950 | 366 |
| 361 | 20231116 | 123100 | 5414284200 | 23000 | 23000 | 23000 | 22950 | 80 |
| 362 | 20231116 | 123000 | 5412444350 | 23000 | 23000 | 23000 | 23000 | 499 |
| 363 | 20231116 | 122900 | 5400967350 | 23000 | 22950 | 23000 | 22950 | 1123 |
| 364 | 20231116 | 122800 | 5375140400 | 23000 | 23000 | 23000 | 22950 | 232 |
| 365 | 20231116 | 122700 | 5369804450 | 22950 | 23000 | 23000 | 22950 | 220 |
| 366 | 20231116 | 122600 | 5364755200 | 23000 | 23000 | 23000 | 22950 | 392 |
| 367 | 20231116 | 122500 | 5355739250 | 23000 | 23000 | 23000 | 22950 | 114 |
| 368 | 20231116 | 122400 | 5353120250 | 23000 | 23000 | 23000 | 22950 | 249 |
| 369 | 20231116 | 122300 | 5347393300 | 23000 | 23000 | 23000 | 23000 | 12 |
| 370 | 20231116 | 122200 | 5347117300 | 22950 | 23000 | 23000 | 22950 | 394 |
| 371 | 20231116 | 122100 | 5338058450 | 23000 | 23000 | 23000 | 22950 | 658 |
| 372 | 20231116 | 122000 | 5322924550 | 23000 | 23000 | 23000 | 22950 | 258 |
| 373 | 20231116 | 121900 | 5316991050 | 22950 | 23000 | 23000 | 22950 | 257 |
| 374 | 20231116 | 121800 | 5311082650 | 23000 | 23000 | 23000 | 22950 | 359 |
| 375 | 20231116 | 121700 | 5302825850 | 22950 | 22950 | 23000 | 22950 | 48 |
| 376 | 20231116 | 121600 | 5301722450 | 23000 | 23000 | 23000 | 22950 | 259 |
| 377 | 20231116 | 121500 | 5295765600 | 23000 | 23000 | 23000 | 23000 | 5 |
| 378 | 20231116 | 121400 | 5295650600 | 23000 | 23000 | 23000 | 22950 | 407 |
| 379 | 20231116 | 121300 | 5286295750 | 22950 | 22950 | 23000 | 22950 | 857 |
| 380 | 20231116 | 121200 | 5266595750 | 22950 | 23000 | 23000 | 22950 | 1150 |
| 381 | 20231116 | 121100 | 5240149650 | 23000 | 23000 | 23050 | 22950 | 262 |
| 382 | 20231116 | 121000 | 5234119200 | 23050 | 23000 | 23050 | 23000 | 263 |
| 383 | 20231116 | 120900 | 5228070100 | 23050 | 23050 | 23050 | 22950 | 139 |
| 384 | 20231116 | 120800 | 5224871700 | 23050 | 23000 | 23050 | 23000 | 178 |
| 385 | 20231116 | 120700 | 5220776050 | 23050 | 23050 | 23050 | 22950 | 114 |
| 386 | 20231116 | 120600 | 5218148850 | 23000 | 23000 | 23050 | 23000 | 301 |
| 387 | 20231116 | 120500 | 5211225700 | 22950 | 23000 | 23050 | 22950 | 717 |
| 388 | 20231116 | 120400 | 5194723000 | 23000 | 23050 | 23050 | 22950 | 536 |
| 389 | 20231116 | 120300 | 5182414500 | 23050 | 23000 | 23050 | 23000 | 119 |
| 390 | 20231116 | 120200 | 5179675000 | 23000 | 23050 | 23050 | 22950 | 674 |
| 391 | 20231116 | 120100 | 5164173650 | 23050 | 23050 | 23050 | 23000 | 103 |
| 392 | 20231116 | 120000 | 5161800100 | 23000 | 23050 | 23050 | 23000 | 757 |
| 393 | 20231116 | 115900 | 5144381450 | 23050 | 23000 | 23050 | 23000 | 153 |
| 394 | 20231116 | 115800 | 5140855150 | 23050 | 23050 | 23050 | 23050 | 526 |
| 395 | 20231116 | 115700 | 5128730850 | 23050 | 23000 | 23050 | 23000 | 657 |
| 396 | 20231116 | 115600 | 5113588050 | 23000 | 23000 | 23000 | 22950 | 266 |
| 397 | 20231116 | 115500 | 5107470200 | 23000 | 23050 | 23050 | 23000 | 300 |
| 398 | 20231116 | 115400 | 5100564600 | 23050 | 23050 | 23050 | 23050 | 310 |
| 399 | 20231116 | 115300 | 5093419100 | 23000 | 23000 | 23050 | 23000 | 595 |
| 400 | 20231116 | 115200 | 5079733500 | 23000 | 23050 | 23050 | 22950 | 1326 |
| 401 | 20231116 | 115100 | 5049239450 | 23000 | 23050 | 23050 | 23000 | 240 |
| 402 | 20231116 | 115000 | 5043709200 | 23000 | 22950 | 23050 | 22950 | 545 |
| 403 | 20231116 | 114900 | 5031194350 | 23000 | 23050 | 23100 | 22900 | 18424 |
| 404 | 20231116 | 114800 | 4606345750 | 23050 | 23050 | 23050 | 23000 | 288 |
| 405 | 20231116 | 114700 | 4599707400 | 23050 | 23050 | 23050 | 23000 | 101 |
| 406 | 20231116 | 114600 | 4597380150 | 23000 | 23000 | 23050 | 23000 | 3403 |
| 407 | 20231116 | 114500 | 4519111000 | 22950 | 23000 | 23000 | 22950 | 150 |
| 408 | 20231116 | 114400 | 4515665650 | 23000 | 22950 | 23000 | 22950 | 2079 |
| 409 | 20231116 | 114300 | 4467948850 | 22950 | 23000 | 23000 | 22950 | 1758 |
| 410 | 20231116 | 114200 | 4427602150 | 23000 | 22950 | 23000 | 22950 | 83 |
| 411 | 20231116 | 114100 | 4425693400 | 22950 | 23000 | 23000 | 22950 | 1550 |
| 412 | 20231116 | 114000 | 4390090750 | 23000 | 23000 | 23000 | 22950 | 751 |
| 413 | 20231116 | 113900 | 4372843900 | 23000 | 23000 | 23000 | 23000 | 11 |
| 414 | 20231116 | 113800 | 4372590900 | 23000 | 23000 | 23000 | 22950 | 658 |
| 415 | 20231116 | 113700 | 4357462500 | 23000 | 23000 | 23000 | 22950 | 167 |
| 416 | 20231116 | 113600 | 4353621700 | 22950 | 23000 | 23000 | 22950 | 325 |
| 417 | 20231116 | 113500 | 4346150500 | 22950 | 22950 | 23000 | 22950 | 581 |
| 418 | 20231116 | 113400 | 4332790650 | 22950 | 23000 | 23000 | 22950 | 444 |
| 419 | 20231116 | 113300 | 4322580900 | 23000 | 23000 | 23000 | 22950 | 623 |
| 420 | 20231116 | 113200 | 4308255100 | 22950 | 23000 | 23000 | 22950 | 392 |
| 421 | 20231116 | 113100 | 4299243350 | 23000 | 23000 | 23000 | 22950 | 159 |
| 422 | 20231116 | 113000 | 4295592650 | 23000 | 22950 | 23000 | 22950 | 474 |
| 423 | 20231116 | 112900 | 4284697050 | 23000 | 22950 | 23000 | 22950 | 101 |
| 424 | 20231116 | 112800 | 4282375550 | 22950 | 23000 | 23000 | 22950 | 326 |
| 425 | 20231116 | 112700 | 4274877750 | 23000 | 23000 | 23000 | 23000 | 425 |
| 426 | 20231116 | 112600 | 4265102750 | 22950 | 22950 | 22950 | 22900 | 1010 |
| 427 | 20231116 | 112500 | 4241926200 | 22900 | 22950 | 22950 | 22900 | 661 |
| 428 | 20231116 | 112400 | 4226759950 | 22950 | 22950 | 22950 | 22900 | 242 |
| 429 | 20231116 | 112300 | 4221206150 | 22950 | 22950 | 22950 | 22900 | 435 |
| 430 | 20231116 | 112200 | 4211229350 | 22950 | 22950 | 22950 | 22900 | 439 |
| 431 | 20231116 | 112100 | 4201159350 | 22950 | 22950 | 22950 | 22900 | 388 |
| 432 | 20231116 | 112000 | 4192257950 | 22900 | 22950 | 22950 | 22900 | 684 |
| 433 | 20231116 | 111900 | 4176582850 | 22900 | 22950 | 22950 | 22900 | 361 |
| 434 | 20231116 | 111800 | 4168298000 | 22950 | 22950 | 22950 | 22900 | 395 |
| 435 | 20231116 | 111700 | 4159236100 | 22900 | 22950 | 22950 | 22900 | 1725 |
| 436 | 20231116 | 111600 | 4119677050 | 22950 | 22850 | 22950 | 22800 | 3910 |
| 437 | 20231116 | 111500 | 4030185850 | 22800 | 22800 | 22900 | 22800 | 4507 |
| 438 | 20231116 | 111400 | 3927090850 | 22850 | 22800 | 22900 | 22800 | 360 |
| 439 | 20231116 | 111300 | 3918865800 | 22900 | 22850 | 22900 | 22800 | 148 |
| 440 | 20231116 | 111200 | 3915479500 | 22850 | 22850 | 22850 | 22800 | 363 |
| 441 | 20231116 | 111100 | 3907185700 | 22850 | 22850 | 22850 | 22800 | 413 |
| 442 | 20231116 | 111000 | 3897753600 | 22850 | 22800 | 22900 | 22800 | 220 |
| 443 | 20231116 | 110900 | 3892735350 | 22800 | 22800 | 22900 | 22750 | 2557 |
| 444 | 20231116 | 110800 | 3834367750 | 22800 | 22750 | 22800 | 22700 | 841 |
| 445 | 20231116 | 110700 | 3815224700 | 22750 | 22750 | 22800 | 22700 | 575 |
| 446 | 20231116 | 110600 | 3802140150 | 22750 | 22750 | 22800 | 22750 | 549 |
| 447 | 20231116 | 110500 | 3789645200 | 22750 | 22700 | 22750 | 22700 | 922 |
| 448 | 20231116 | 110400 | 3768695900 | 22700 | 22800 | 22800 | 22700 | 710 |
| 449 | 20231116 | 110300 | 3752555000 | 22800 | 22800 | 22800 | 22700 | 2270 |
| 450 | 20231116 | 110200 | 3700908700 | 22750 | 22850 | 22850 | 22750 | 1060 |
| 451 | 20231116 | 110100 | 3676754050 | 22850 | 22850 | 22850 | 22800 | 1429 |
| 452 | 20231116 | 110000 | 3644140850 | 22800 | 22850 | 22850 | 22750 | 1408 |
| 453 | 20231116 | 105900 | 3612043750 | 22800 | 22750 | 22850 | 22750 | 879 |
| 454 | 20231116 | 105800 | 3591997050 | 22750 | 22850 | 22850 | 22750 | 1277 |
| 455 | 20231116 | 105700 | 3562890000 | 22800 | 22900 | 22900 | 22800 | 1772 |
| 456 | 20231116 | 105600 | 3522442950 | 22850 | 22750 | 22900 | 22700 | 9377 |
| 457 | 20231116 | 105500 | 3308332550 | 22750 | 22750 | 22800 | 22700 | 1958 |
| 458 | 20231116 | 105400 | 3263806750 | 22750 | 22700 | 22750 | 22650 | 993 |
| 459 | 20231116 | 105300 | 3241252100 | 22650 | 22700 | 22750 | 22650 | 2403 |
| 460 | 20231116 | 105200 | 3186632450 | 22650 | 22750 | 22750 | 22650 | 559 |
| 461 | 20231116 | 105100 | 3173951550 | 22700 | 22650 | 22700 | 22650 | 669 |
| 462 | 20231116 | 105000 | 3158774300 | 22700 | 22700 | 22750 | 22650 | 459 |
| 463 | 20231116 | 104900 | 3148356050 | 22750 | 22750 | 22750 | 22700 | 498 |
| 464 | 20231116 | 104800 | 3137047450 | 22700 | 22700 | 22750 | 22650 | 937 |
| 465 | 20231116 | 104700 | 3115772550 | 22700 | 22700 | 22750 | 22650 | 910 |
| 466 | 20231116 | 104600 | 3095102850 | 22700 | 22700 | 22750 | 22700 | 436 |
| 467 | 20231116 | 104500 | 3085201800 | 22750 | 22750 | 22800 | 22700 | 808 |
| 468 | 20231116 | 104400 | 3066796250 | 22750 | 22700 | 22800 | 22700 | 794 |
| 469 | 20231116 | 104300 | 3048731500 | 22750 | 22750 | 22800 | 22700 | 844 |
| 470 | 20231116 | 104200 | 3029526300 | 22750 | 22800 | 22850 | 22750 | 892 |
| 471 | 20231116 | 104100 | 3009170250 | 22800 | 22750 | 22800 | 22700 | 2077 |
| 472 | 20231116 | 104000 | 2961848850 | 22750 | 22700 | 22800 | 22650 | 4279 |
| 473 | 20231116 | 103900 | 2864509800 | 22700 | 22700 | 22750 | 22650 | 723 |
| 474 | 20231116 | 103800 | 2848097950 | 22700 | 22700 | 22750 | 22650 | 1253 |
| 475 | 20231116 | 103700 | 2819614050 | 22650 | 22650 | 22700 | 22550 | 12354 |
| 476 | 20231116 | 103600 | 2539879450 | 22650 | 22650 | 22700 | 22650 | 2131 |
| 477 | 20231116 | 103500 | 2491607550 | 22650 | 22650 | 22700 | 22650 | 754 |
| 478 | 20231116 | 103400 | 2474529400 | 22700 | 22650 | 22700 | 22650 | 1225 |
| 479 | 20231116 | 103300 | 2446754900 | 22700 | 22650 | 22700 | 22600 | 2661 |
| 480 | 20231116 | 103200 | 2386481500 | 22600 | 22550 | 22600 | 22550 | 2387 |
| 481 | 20231116 | 103100 | 2332538950 | 22550 | 22600 | 22600 | 22550 | 929 |
| 482 | 20231116 | 103000 | 2311559000 | 22600 | 22550 | 22600 | 22550 | 833 |
| 483 | 20231116 | 102900 | 2292752550 | 22550 | 22600 | 22600 | 22550 | 1389 |
| 484 | 20231116 | 102800 | 2261410200 | 22600 | 22600 | 22600 | 22550 | 933 |
| 485 | 20231116 | 102700 | 2240334300 | 22600 | 22600 | 22650 | 22550 | 6102 |
| 486 | 20231116 | 102600 | 2102448750 | 22600 | 22600 | 22650 | 22600 | 2915 |
| 487 | 20231116 | 102500 | 2036523950 | 22600 | 22600 | 22700 | 22600 | 796 |
| 488 | 20231116 | 102400 | 2018519300 | 22600 | 22600 | 22700 | 22600 | 720 |
| 489 | 20231116 | 102300 | 2002215550 | 22600 | 22650 | 22700 | 22600 | 1281 |
| 490 | 20231116 | 102200 | 1973230500 | 22650 | 22650 | 22700 | 22600 | 1266 |
| 491 | 20231116 | 102100 | 1944549000 | 22650 | 22650 | 22700 | 22600 | 5880 |
| 492 | 20231116 | 102000 | 1811420300 | 22650 | 22700 | 22750 | 22650 | 2807 |
| 493 | 20231116 | 101900 | 1747703400 | 22700 | 22750 | 22750 | 22700 | 685 |
| 494 | 20231116 | 101800 | 1732120600 | 22700 | 22750 | 22750 | 22700 | 753 |
| 495 | 20231116 | 101700 | 1714997350 | 22700 | 22750 | 22750 | 22650 | 702 |
| 496 | 20231116 | 101600 | 1699055000 | 22750 | 22700 | 22750 | 22650 | 2739 |
| 497 | 20231116 | 101500 | 1636894600 | 22650 | 22650 | 22700 | 22650 | 727 |
| 498 | 20231116 | 101400 | 1620411300 | 22650 | 22650 | 22700 | 22600 | 1024 |
| 499 | 20231116 | 101300 | 1597216200 | 22700 | 22600 | 22700 | 22600 | 1548 |
| 500 | 20231116 | 101200 | 1562153700 | 22600 | 22650 | 22650 | 22600 | 3041 |
| 501 | 20231116 | 101100 | 1493358900 | 22650 | 22650 | 22650 | 22600 | 2516 |
| 502 | 20231116 | 101000 | 1436402850 | 22650 | 22650 | 22650 | 22600 | 2006 |
| 503 | 20231116 | 100900 | 1391008350 | 22650 | 22750 | 22750 | 22550 | 14437 |
| 504 | 20231116 | 100800 | 1064424700 | 22700 | 22750 | 22800 | 22600 | 12086 |
| 505 | 20231116 | 100700 | 790529550 | 22750 | 22850 | 22900 | 22700 | 13949 |
| 506 | 20231116 | 100600 | 472599500 | 22900 | 22900 | 22950 | 22850 | 2030 |
| 507 | 20231116 | 100500 | 426171300 | 22900 | 22950 | 23000 | 22850 | 6346 |
| 508 | 20231116 | 100400 | 280829900 | 22950 | 23000 | 23000 | 22950 | 1162 |
| 509 | 20231116 | 100300 | 254158100 | 22950 | 23000 | 23050 | 22950 | 3540 |
| 510 | 20231116 | 100200 | 172765400 | 23000 | 23050 | 23050 | 23000 | 614 |
| 511 | 20231116 | 100100 | 158629300 | 23050 | 23000 | 23100 | 23000 | 814 |
| 512 | 20231116 | 100000 | 139844300 | 23000 | 23050 | 23050 | 23000 | 5970 |