31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 3 | 20231116 | 193000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231116 | 192900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231116 | 192800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231116 | 192700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231116 | 192600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231116 | 192500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231116 | 192400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231116 | 192300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231116 | 192200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231116 | 192100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231116 | 192000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231116 | 191900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231116 | 191800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231116 | 191700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231116 | 191600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231116 | 191500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231116 | 191400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231116 | 191300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231116 | 191200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231116 | 191100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231116 | 191000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231116 | 190900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231116 | 190800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231116 | 190700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231116 | 190600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231116 | 190500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231116 | 190400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231116 | 190300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231116 | 190200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231116 | 190100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 33 | 20231116 | 190000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231116 | 185900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231116 | 185800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231116 | 185700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231116 | 185600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231116 | 185500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231116 | 185400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231116 | 185300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231116 | 185200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231116 | 185100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231116 | 185000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231116 | 184900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231116 | 184800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231116 | 184700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231116 | 184600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231116 | 184500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231116 | 184400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231116 | 184300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231116 | 184200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231116 | 184100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231116 | 184000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231116 | 183900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231116 | 183800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231116 | 183700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231116 | 183600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231116 | 183500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231116 | 183400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231116 | 183300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231116 | 183200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231116 | 183100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 63 | 20231116 | 183000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231116 | 182900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231116 | 182800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231116 | 182700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231116 | 182600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231116 | 182500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231116 | 182400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231116 | 182300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231116 | 182200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231116 | 182100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231116 | 182000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231116 | 181900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231116 | 181800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231116 | 181700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231116 | 181600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231116 | 181500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231116 | 181400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231116 | 181300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231116 | 181200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231116 | 181100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231116 | 181000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231116 | 180900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231116 | 180800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231116 | 180700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231116 | 180600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231116 | 180500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231116 | 180400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231116 | 180300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231116 | 180200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231116 | 180100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 93 | 20231116 | 180000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231116 | 175900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231116 | 175800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231116 | 175700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231116 | 175600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231116 | 175500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231116 | 175400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231116 | 175300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231116 | 175200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231116 | 175100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231116 | 175000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231116 | 174900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231116 | 174800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231116 | 174700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231116 | 174600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231116 | 174500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231116 | 174400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231116 | 174300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231116 | 174200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231116 | 174100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231116 | 174000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231116 | 173900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231116 | 173800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231116 | 173700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231116 | 173600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231116 | 173500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231116 | 173400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231116 | 173300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231116 | 173200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231116 | 173100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 123 | 20231116 | 173000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231116 | 172900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231116 | 172800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231116 | 172700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231116 | 172600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231116 | 172500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231116 | 172400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231116 | 172300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231116 | 172200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231116 | 172100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231116 | 172000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231116 | 171900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231116 | 171800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231116 | 171700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231116 | 171600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231116 | 171500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231116 | 171400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231116 | 171300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231116 | 171200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231116 | 171100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231116 | 171000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231116 | 170900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231116 | 170800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231116 | 170700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231116 | 170600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231116 | 170500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231116 | 170400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231116 | 170300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231116 | 170200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231116 | 170100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 153 | 20231116 | 170000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231116 | 165900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231116 | 165800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231116 | 165700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231116 | 165600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231116 | 165500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231116 | 165400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231116 | 165300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231116 | 165200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231116 | 165100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231116 | 165000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231116 | 164900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231116 | 164800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231116 | 164700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231116 | 164600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231116 | 164500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231116 | 164400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231116 | 164300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231116 | 164200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231116 | 164100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231116 | 164000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231116 | 163900 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231116 | 163800 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231116 | 163700 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231116 | 163600 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231116 | 163500 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231116 | 163400 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231116 | 163300 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231116 | 163200 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231116 | 163100 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 183 | 20231116 | 163000 | 22430913200 | 25750 | 25750 | 25750 | 25750 | 8596 |
| 184 | 20231116 | 162900 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231116 | 162800 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231116 | 162700 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231116 | 162600 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231116 | 162500 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231116 | 162400 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231116 | 162300 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231116 | 162200 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231116 | 162100 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231116 | 162000 | 22209566200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231116 | 161900 | 22209566200 | 25750 | 25750 | 25800 | 25650 | 5563 |
| 195 | 20231116 | 161800 | 22066498750 | 25750 | 25750 | 25750 | 25700 | 1040 |
| 196 | 20231116 | 161700 | 22039721650 | 25750 | 25700 | 25750 | 25700 | 1068 |
| 197 | 20231116 | 161600 | 22012250250 | 25700 | 25750 | 25800 | 25700 | 4844 |
| 198 | 20231116 | 161500 | 21887620750 | 25750 | 25800 | 25800 | 25750 | 420 |
| 199 | 20231116 | 161400 | 21876801200 | 25800 | 25850 | 25850 | 25750 | 1093 |
| 200 | 20231116 | 161300 | 21848603100 | 25850 | 25800 | 25850 | 25800 | 1864 |
| 201 | 20231116 | 161200 | 21800492700 | 25850 | 25850 | 25850 | 25800 | 1029 |
| 202 | 20231116 | 161100 | 21773895400 | 25850 | 25800 | 25850 | 25800 | 1064 |
| 203 | 20231116 | 161000 | 21746424250 | 25800 | 25800 | 25800 | 25750 | 1229 |
| 204 | 20231116 | 160900 | 21714717000 | 25750 | 25750 | 25800 | 25750 | 98 |
| 205 | 20231116 | 160800 | 21712189850 | 25800 | 25750 | 25800 | 25750 | 918 |
| 206 | 20231116 | 160700 | 21688549150 | 25750 | 25750 | 25750 | 25750 | 273 |
| 207 | 20231116 | 160600 | 21681519400 | 25750 | 25750 | 25750 | 25750 | 558 |
| 208 | 20231116 | 160500 | 21667150900 | 25800 | 25800 | 25800 | 25750 | 627 |
| 209 | 20231116 | 160400 | 21651000850 | 25800 | 25800 | 25800 | 25800 | 314 |
| 210 | 20231116 | 160300 | 21642899650 | 25800 | 25750 | 25800 | 25750 | 2072 |
| 211 | 20231116 | 160200 | 21589449550 | 25750 | 25750 | 25800 | 25750 | 87 |
| 212 | 20231116 | 160100 | 21587208750 | 25750 | 25850 | 25850 | 25750 | 648 |
| 213 | 20231116 | 160000 | 21570490200 | 25800 | 25800 | 25850 | 25750 | 1120 |
| 214 | 20231116 | 155900 | 21541592950 | 25800 | 25750 | 25800 | 25700 | 578 |
| 215 | 20231116 | 155800 | 21526702750 | 25750 | 25800 | 25800 | 25750 | 1989 |
| 216 | 20231116 | 155700 | 21475483450 | 25750 | 25800 | 25800 | 25750 | 434 |
| 217 | 20231116 | 155600 | 21464288750 | 25800 | 25800 | 25800 | 25750 | 725 |
| 218 | 20231116 | 155500 | 21445592250 | 25800 | 25800 | 25800 | 25800 | 210 |
| 219 | 20231116 | 155400 | 21440174250 | 25800 | 25750 | 25800 | 25700 | 694 |
| 220 | 20231116 | 155300 | 21422279350 | 25700 | 25850 | 25850 | 25700 | 2989 |
| 221 | 20231116 | 155200 | 21345250500 | 25850 | 25800 | 25850 | 25800 | 663 |
| 222 | 20231116 | 155100 | 21328130150 | 25800 | 25850 | 25850 | 25800 | 2781 |
| 223 | 20231116 | 155000 | 21256241600 | 25850 | 25850 | 25900 | 25850 | 661 |
| 224 | 20231116 | 154900 | 21239148750 | 25850 | 25850 | 25900 | 25850 | 886 |
| 225 | 20231116 | 154800 | 21216229050 | 25900 | 25900 | 25900 | 25850 | 2564 |
| 226 | 20231116 | 154700 | 21149906100 | 25850 | 25750 | 25900 | 25750 | 3271 |
| 227 | 20231116 | 154600 | 21065395950 | 25800 | 25750 | 25800 | 25750 | 412 |
| 228 | 20231116 | 154500 | 21054783750 | 25750 | 25750 | 25800 | 25750 | 439 |
| 229 | 20231116 | 154400 | 21043468500 | 25800 | 25800 | 25800 | 25750 | 2089 |
| 230 | 20231116 | 154300 | 20989663450 | 25800 | 25800 | 25800 | 25800 | 415 |
| 231 | 20231116 | 154200 | 20978956450 | 25800 | 25800 | 25850 | 25800 | 359 |
| 232 | 20231116 | 154100 | 20969692500 | 25800 | 25850 | 25850 | 25750 | 439 |
| 233 | 20231116 | 154000 | 20958365600 | 25800 | 25850 | 25850 | 25800 | 386 |
| 234 | 20231116 | 153900 | 20948406550 | 25850 | 25850 | 25850 | 25800 | 309 |
| 235 | 20231116 | 153800 | 20940419150 | 25850 | 25800 | 25850 | 25800 | 2814 |
| 236 | 20231116 | 153700 | 20867805150 | 25800 | 25800 | 25800 | 25800 | 339 |
| 237 | 20231116 | 153600 | 20859058950 | 25750 | 25750 | 25800 | 25750 | 933 |
| 238 | 20231116 | 153500 | 20835030000 | 25750 | 25700 | 25750 | 25700 | 886 |
| 239 | 20231116 | 153400 | 20812220050 | 25750 | 25800 | 25800 | 25750 | 395 |
| 240 | 20231116 | 153300 | 20802048300 | 25750 | 25750 | 25800 | 25750 | 69 |
| 241 | 20231116 | 153200 | 20800270350 | 25750 | 25750 | 25800 | 25700 | 414 |
| 242 | 20231116 | 153100 | 20789607050 | 25750 | 25750 | 25800 | 25750 | 354 |
| 243 | 20231116 | 153000 | 20780490050 | 25750 | 25800 | 25800 | 25750 | 585 |
| 244 | 20231116 | 152900 | 20765399850 | 25800 | 25700 | 25800 | 25700 | 496 |
| 245 | 20231116 | 152800 | 20752623150 | 25750 | 25800 | 25800 | 25750 | 983 |
| 246 | 20231116 | 152700 | 20727309900 | 25800 | 25750 | 25800 | 25750 | 295 |
| 247 | 20231116 | 152600 | 20719699600 | 25800 | 25700 | 25800 | 25700 | 1565 |
| 248 | 20231116 | 152500 | 20679403550 | 25700 | 25700 | 25750 | 25700 | 532 |
| 249 | 20231116 | 152400 | 20665718850 | 25700 | 25750 | 25750 | 25700 | 601 |
| 250 | 20231116 | 152300 | 20650257500 | 25800 | 25800 | 25800 | 25750 | 1390 |
| 251 | 20231116 | 152200 | 20614452350 | 25800 | 25750 | 25800 | 25750 | 817 |
| 252 | 20231116 | 152100 | 20593402650 | 25800 | 25800 | 25800 | 25750 | 1376 |
| 253 | 20231116 | 152000 | 20557948950 | 25800 | 25750 | 25800 | 25750 | 506 |
| 254 | 20231116 | 151900 | 20544910050 | 25750 | 25800 | 25800 | 25750 | 1207 |
| 255 | 20231116 | 151800 | 20513815050 | 25800 | 25750 | 25800 | 25700 | 2333 |
| 256 | 20231116 | 151700 | 20453713900 | 25800 | 25750 | 25800 | 25750 | 1099 |
| 257 | 20231116 | 151600 | 20425373600 | 25750 | 25800 | 25800 | 25750 | 568 |
| 258 | 20231116 | 151500 | 20410735600 | 25800 | 25750 | 25800 | 25750 | 447 |
| 259 | 20231116 | 151400 | 20399216350 | 25750 | 25750 | 25800 | 25750 | 924 |
| 260 | 20231116 | 151300 | 20375397300 | 25800 | 25850 | 25850 | 25750 | 1344 |
| 261 | 20231116 | 151200 | 20340736900 | 25850 | 25900 | 25900 | 25850 | 2188 |
| 262 | 20231116 | 151100 | 20284161900 | 25900 | 25900 | 25950 | 25900 | 4895 |
| 263 | 20231116 | 151000 | 20157295450 | 25900 | 25900 | 25950 | 25850 | 13866 |
| 264 | 20231116 | 150900 | 19797827250 | 25900 | 25650 | 25900 | 25650 | 46363 |
| 265 | 20231116 | 150800 | 18601532650 | 25650 | 25550 | 25650 | 25550 | 6426 |
| 266 | 20231116 | 150700 | 18437008350 | 25600 | 25600 | 25600 | 25550 | 249 |
| 267 | 20231116 | 150600 | 18430636600 | 25550 | 25550 | 25600 | 25550 | 350 |
| 268 | 20231116 | 150500 | 18421687450 | 25550 | 25600 | 25600 | 25550 | 214 |
| 269 | 20231116 | 150400 | 18416210250 | 25600 | 25600 | 25600 | 25600 | 868 |
| 270 | 20231116 | 150300 | 18393989450 | 25600 | 25600 | 25600 | 25600 | 990 |
| 271 | 20231116 | 150200 | 18368645450 | 25600 | 25600 | 25600 | 25600 | 1226 |
| 272 | 20231116 | 150100 | 18337259850 | 25600 | 25650 | 25650 | 25600 | 3240 |
| 273 | 20231116 | 150000 | 18254294500 | 25650 | 25650 | 25700 | 25650 | 4469 |
| 274 | 20231116 | 145900 | 18139662050 | 25700 | 25650 | 25700 | 25650 | 1173 |
| 275 | 20231116 | 145800 | 18109570500 | 25700 | 25700 | 25700 | 25650 | 450 |
| 276 | 20231116 | 145700 | 18098006500 | 25700 | 25650 | 25700 | 25650 | 2949 |
| 277 | 20231116 | 145600 | 18022301300 | 25650 | 25700 | 25700 | 25650 | 584 |
| 278 | 20231116 | 145500 | 18007309400 | 25700 | 25700 | 25700 | 25650 | 1772 |
| 279 | 20231116 | 145400 | 17961775650 | 25750 | 25700 | 25750 | 25650 | 1713 |
| 280 | 20231116 | 145300 | 17917752250 | 25700 | 25700 | 25750 | 25700 | 1010 |
| 281 | 20231116 | 145200 | 17891776400 | 25750 | 25700 | 25750 | 25650 | 3450 |
| 282 | 20231116 | 145100 | 17803111500 | 25700 | 25650 | 25700 | 25650 | 1480 |
| 283 | 20231116 | 145000 | 17765085000 | 25650 | 25700 | 25700 | 25650 | 247 |
| 284 | 20231116 | 144900 | 17758739200 | 25650 | 25700 | 25700 | 25650 | 480 |
| 285 | 20231116 | 144800 | 17746404050 | 25700 | 25700 | 25700 | 25650 | 676 |
| 286 | 20231116 | 144700 | 17729032000 | 25700 | 25650 | 25700 | 25650 | 419 |
| 287 | 20231116 | 144600 | 17718269900 | 25650 | 25700 | 25700 | 25650 | 1242 |
| 288 | 20231116 | 144500 | 17686355300 | 25700 | 25700 | 25700 | 25650 | 1563 |
| 289 | 20231116 | 144400 | 17646192400 | 25700 | 25700 | 25700 | 25650 | 2547 |
| 290 | 20231116 | 144300 | 17580741150 | 25700 | 25700 | 25700 | 25650 | 4490 |
| 291 | 20231116 | 144200 | 17465373700 | 25700 | 25700 | 25700 | 25650 | 3989 |
| 292 | 20231116 | 144100 | 17362868000 | 25700 | 25600 | 25700 | 25550 | 8996 |
| 293 | 20231116 | 144000 | 17132345050 | 25600 | 25600 | 25600 | 25550 | 243 |
| 294 | 20231116 | 143900 | 17126127750 | 25550 | 25600 | 25600 | 25550 | 334 |
| 295 | 20231116 | 143800 | 17117577550 | 25600 | 25600 | 25600 | 25550 | 703 |
| 296 | 20231116 | 143700 | 17099581250 | 25550 | 25550 | 25600 | 25550 | 680 |
| 297 | 20231116 | 143600 | 17082176250 | 25550 | 25600 | 25600 | 25550 | 899 |
| 298 | 20231116 | 143500 | 17059187150 | 25600 | 25550 | 25600 | 25550 | 1280 |
| 299 | 20231116 | 143400 | 17026483100 | 25550 | 25550 | 25550 | 25500 | 128 |
| 300 | 20231116 | 143300 | 17023216400 | 25500 | 25500 | 25550 | 25500 | 365 |
| 301 | 20231116 | 143200 | 17013904750 | 25450 | 25500 | 25500 | 25450 | 95 |
| 302 | 20231116 | 143100 | 17011484350 | 25500 | 25500 | 25500 | 25450 | 996 |
| 303 | 20231116 | 143000 | 16986091100 | 25500 | 25500 | 25500 | 25450 | 179 |
| 304 | 20231116 | 142900 | 16981530050 | 25500 | 25500 | 25500 | 25450 | 207 |
| 305 | 20231116 | 142800 | 16976253250 | 25500 | 25500 | 25500 | 25450 | 39 |
| 306 | 20231116 | 142700 | 16975259750 | 25500 | 25550 | 25550 | 25500 | 1727 |
| 307 | 20231116 | 142600 | 16931211300 | 25550 | 25550 | 25550 | 25500 | 77 |
| 308 | 20231116 | 142500 | 16929246700 | 25550 | 25500 | 25550 | 25450 | 758 |
| 309 | 20231116 | 142400 | 16909936700 | 25500 | 25450 | 25500 | 25450 | 291 |
| 310 | 20231116 | 142300 | 16902519150 | 25450 | 25450 | 25500 | 25450 | 977 |
| 311 | 20231116 | 142200 | 16877626050 | 25500 | 25450 | 25500 | 25450 | 417 |
| 312 | 20231116 | 142100 | 16866995350 | 25450 | 25450 | 25500 | 25450 | 2423 |
| 313 | 20231116 | 142000 | 16805329500 | 25450 | 25500 | 25500 | 25450 | 1435 |
| 314 | 20231116 | 141900 | 16768802300 | 25500 | 25500 | 25500 | 25450 | 206 |
| 315 | 20231116 | 141800 | 16763550550 | 25550 | 25500 | 25550 | 25500 | 173 |
| 316 | 20231116 | 141700 | 16759134400 | 25500 | 25550 | 25550 | 25500 | 407 |
| 317 | 20231116 | 141600 | 16748749500 | 25500 | 25550 | 25550 | 25450 | 1747 |
| 318 | 20231116 | 141500 | 16704198800 | 25550 | 25550 | 25550 | 25500 | 187 |
| 319 | 20231116 | 141400 | 16699427100 | 25500 | 25550 | 25550 | 25500 | 353 |
| 320 | 20231116 | 141300 | 16690408000 | 25600 | 25500 | 25600 | 25500 | 727 |
| 321 | 20231116 | 141200 | 16671827450 | 25550 | 25500 | 25550 | 25500 | 870 |
| 322 | 20231116 | 141100 | 16649642250 | 25500 | 25500 | 25500 | 25500 | 416 |
| 323 | 20231116 | 141000 | 16639034250 | 25500 | 25500 | 25500 | 25450 | 1298 |
| 324 | 20231116 | 140900 | 16605935350 | 25500 | 25500 | 25550 | 25500 | 631 |
| 325 | 20231116 | 140800 | 16589834100 | 25550 | 25600 | 25600 | 25550 | 729 |
| 326 | 20231116 | 140700 | 16571203150 | 25600 | 25600 | 25600 | 25550 | 86 |
| 327 | 20231116 | 140600 | 16569001600 | 25600 | 25550 | 25600 | 25550 | 581 |
| 328 | 20231116 | 140500 | 16554128050 | 25550 | 25550 | 25600 | 25550 | 149 |
| 329 | 20231116 | 140400 | 16550319550 | 25600 | 25600 | 25600 | 25550 | 389 |
| 330 | 20231116 | 140300 | 16540367000 | 25600 | 25550 | 25600 | 25550 | 143 |
| 331 | 20231116 | 140200 | 16536713300 | 25550 | 25550 | 25550 | 25500 | 512 |
| 332 | 20231116 | 140100 | 16523634400 | 25550 | 25500 | 25550 | 25500 | 465 |
| 333 | 20231116 | 140000 | 16511758700 | 25500 | 25600 | 25600 | 25500 | 609 |
| 334 | 20231116 | 135900 | 16496214300 | 25550 | 25550 | 25600 | 25550 | 223 |
| 335 | 20231116 | 135800 | 16490510200 | 25550 | 25600 | 25600 | 25550 | 356 |
| 336 | 20231116 | 135700 | 16481407300 | 25600 | 25550 | 25600 | 25500 | 2354 |
| 337 | 20231116 | 135600 | 16421290450 | 25550 | 25550 | 25600 | 25550 | 154 |
| 338 | 20231116 | 135500 | 16417350100 | 25550 | 25600 | 25650 | 25550 | 728 |
| 339 | 20231116 | 135400 | 16398700600 | 25650 | 25650 | 25650 | 25650 | 297 |
| 340 | 20231116 | 135300 | 16391082550 | 25650 | 25600 | 25650 | 25600 | 224 |
| 341 | 20231116 | 135200 | 16385338500 | 25600 | 25650 | 25650 | 25600 | 300 |
| 342 | 20231116 | 135100 | 16377652500 | 25650 | 25600 | 25650 | 25600 | 775 |
| 343 | 20231116 | 135000 | 16357793250 | 25600 | 25600 | 25650 | 25600 | 257 |
| 344 | 20231116 | 134900 | 16351211300 | 25600 | 25600 | 25650 | 25550 | 965 |
| 345 | 20231116 | 134800 | 16326530000 | 25600 | 25700 | 25700 | 25600 | 286 |
| 346 | 20231116 | 134700 | 16319192650 | 25700 | 25550 | 25700 | 25550 | 1594 |
| 347 | 20231116 | 134600 | 16278317800 | 25550 | 25650 | 25650 | 25550 | 1313 |
| 348 | 20231116 | 134500 | 16244698900 | 25600 | 25650 | 25650 | 25600 | 436 |
| 349 | 20231116 | 134400 | 16233517850 | 25600 | 25650 | 25650 | 25600 | 283 |
| 350 | 20231116 | 134300 | 16226265900 | 25650 | 25550 | 25650 | 25550 | 305 |
| 351 | 20231116 | 134200 | 16218453350 | 25600 | 25600 | 25600 | 25550 | 641 |
| 352 | 20231116 | 134100 | 16202049000 | 25550 | 25600 | 25600 | 25550 | 341 |
| 353 | 20231116 | 134000 | 16193326400 | 25600 | 25600 | 25600 | 25550 | 308 |
| 354 | 20231116 | 133900 | 16185442350 | 25600 | 25650 | 25650 | 25600 | 1722 |
| 355 | 20231116 | 133800 | 16141353950 | 25650 | 25650 | 25650 | 25600 | 233 |
| 356 | 20231116 | 133700 | 16135380500 | 25650 | 25700 | 25700 | 25650 | 1904 |
| 357 | 20231116 | 133600 | 16086529950 | 25700 | 25700 | 25700 | 25650 | 1303 |
| 358 | 20231116 | 133500 | 16053057200 | 25700 | 25650 | 25700 | 25650 | 3315 |
| 359 | 20231116 | 133400 | 15968015450 | 25650 | 25650 | 25650 | 25650 | 256 |
| 360 | 20231116 | 133300 | 15961449050 | 25650 | 25650 | 25650 | 25600 | 1461 |
| 361 | 20231116 | 133200 | 15924037400 | 25650 | 25650 | 25650 | 25600 | 435 |
| 362 | 20231116 | 133100 | 15912886900 | 25600 | 25600 | 25650 | 25600 | 303 |
| 363 | 20231116 | 133000 | 15905124200 | 25650 | 25600 | 25650 | 25600 | 365 |
| 364 | 20231116 | 132900 | 15895762500 | 25600 | 25600 | 25600 | 25550 | 370 |
| 365 | 20231116 | 132800 | 15886293000 | 25600 | 25550 | 25600 | 25550 | 1243 |
| 366 | 20231116 | 132700 | 15854484350 | 25550 | 25550 | 25600 | 25550 | 365 |
| 367 | 20231116 | 132600 | 15845150700 | 25550 | 25650 | 25650 | 25550 | 2036 |
| 368 | 20231116 | 132500 | 15793033900 | 25650 | 25600 | 25650 | 25600 | 1138 |
| 369 | 20231116 | 132400 | 15763881300 | 25650 | 25700 | 25700 | 25650 | 1918 |
| 370 | 20231116 | 132300 | 15714670700 | 25700 | 25700 | 25700 | 25650 | 169 |
| 371 | 20231116 | 132200 | 15710328200 | 25700 | 25700 | 25700 | 25650 | 871 |
| 372 | 20231116 | 132100 | 15687946600 | 25650 | 25700 | 25700 | 25650 | 2377 |
| 373 | 20231116 | 132000 | 15626888600 | 25650 | 25650 | 25700 | 25650 | 1785 |
| 374 | 20231116 | 131900 | 15581086650 | 25650 | 25700 | 25700 | 25600 | 4210 |
| 375 | 20231116 | 131800 | 15473043200 | 25700 | 25600 | 25700 | 25550 | 12406 |
| 376 | 20231116 | 131700 | 15154899700 | 25600 | 25600 | 25600 | 25550 | 622 |
| 377 | 20231116 | 131600 | 15138978950 | 25600 | 25550 | 25600 | 25500 | 1998 |
| 378 | 20231116 | 131500 | 15087930950 | 25550 | 25500 | 25550 | 25500 | 629 |
| 379 | 20231116 | 131400 | 15071886700 | 25500 | 25500 | 25500 | 25500 | 267 |
| 380 | 20231116 | 131300 | 15065078200 | 25500 | 25450 | 25500 | 25450 | 438 |
| 381 | 20231116 | 131200 | 15053924500 | 25500 | 25450 | 25500 | 25450 | 991 |
| 382 | 20231116 | 131100 | 15028654050 | 25500 | 25500 | 25500 | 25500 | 200 |
| 383 | 20231116 | 131000 | 15023554050 | 25500 | 25400 | 25500 | 25400 | 497 |
| 384 | 20231116 | 130900 | 15010899000 | 25450 | 25450 | 25500 | 25400 | 671 |
| 385 | 20231116 | 130800 | 14993829950 | 25500 | 25400 | 25500 | 25400 | 389 |
| 386 | 20231116 | 130700 | 14983933300 | 25500 | 25450 | 25500 | 25400 | 1113 |
| 387 | 20231116 | 130600 | 14955612400 | 25500 | 25450 | 25500 | 25450 | 588 |
| 388 | 20231116 | 130500 | 14940619900 | 25500 | 25450 | 25500 | 25450 | 1360 |
| 389 | 20231116 | 130400 | 14906003600 | 25500 | 25500 | 25500 | 25450 | 280 |
| 390 | 20231116 | 130300 | 14898868000 | 25500 | 25500 | 25500 | 25450 | 446 |
| 391 | 20231116 | 130200 | 14887506150 | 25500 | 25500 | 25500 | 25500 | 669 |
| 392 | 20231116 | 130100 | 14870446650 | 25500 | 25500 | 25550 | 25450 | 237 |
| 393 | 20231116 | 130000 | 14864404900 | 25550 | 25500 | 25550 | 25500 | 338 |
| 394 | 20231116 | 125900 | 14855781650 | 25550 | 25500 | 25550 | 25500 | 261 |
| 395 | 20231116 | 125800 | 14849120300 | 25550 | 25550 | 25550 | 25500 | 100 |
| 396 | 20231116 | 125700 | 14846565450 | 25550 | 25500 | 25550 | 25500 | 368 |
| 397 | 20231116 | 125600 | 14837175100 | 25550 | 25500 | 25550 | 25500 | 178 |
| 398 | 20231116 | 125500 | 14832629550 | 25550 | 25550 | 25550 | 25500 | 297 |
| 399 | 20231116 | 125400 | 14825046400 | 25550 | 25550 | 25550 | 25500 | 848 |
| 400 | 20231116 | 125300 | 14803420950 | 25550 | 25500 | 25550 | 25500 | 694 |
| 401 | 20231116 | 125200 | 14785721350 | 25550 | 25500 | 25550 | 25500 | 437 |
| 402 | 20231116 | 125100 | 14774577700 | 25500 | 25500 | 25550 | 25500 | 135 |
| 403 | 20231116 | 125000 | 14771133500 | 25550 | 25600 | 25600 | 25550 | 571 |
| 404 | 20231116 | 124900 | 14756541650 | 25600 | 25550 | 25600 | 25550 | 111 |
| 405 | 20231116 | 124800 | 14753702000 | 25600 | 25600 | 25600 | 25550 | 634 |
| 406 | 20231116 | 124700 | 14737490200 | 25550 | 25500 | 25600 | 25500 | 1910 |
| 407 | 20231116 | 124600 | 14688696700 | 25550 | 25550 | 25600 | 25550 | 301 |
| 408 | 20231116 | 124500 | 14681006100 | 25600 | 25600 | 25600 | 25550 | 485 |
| 409 | 20231116 | 124400 | 14668613700 | 25600 | 25600 | 25600 | 25550 | 261 |
| 410 | 20231116 | 124300 | 14661933150 | 25600 | 25550 | 25600 | 25500 | 3011 |
| 411 | 20231116 | 124200 | 14585008200 | 25550 | 25550 | 25550 | 25500 | 94 |
| 412 | 20231116 | 124100 | 14582609900 | 25550 | 25550 | 25550 | 25500 | 239 |
| 413 | 20231116 | 124000 | 14576504750 | 25500 | 25550 | 25550 | 25500 | 483 |
| 414 | 20231116 | 123900 | 14564188100 | 25500 | 25500 | 25550 | 25500 | 298 |
| 415 | 20231116 | 123800 | 14556584700 | 25550 | 25500 | 25550 | 25500 | 1561 |
| 416 | 20231116 | 123700 | 14516779150 | 25500 | 25500 | 25500 | 25500 | 1786 |
| 417 | 20231116 | 123600 | 14471236150 | 25500 | 25500 | 25500 | 25500 | 112 |
| 418 | 20231116 | 123500 | 14468380150 | 25500 | 25450 | 25500 | 25450 | 710 |
| 419 | 20231116 | 123400 | 14450310600 | 25450 | 25400 | 25450 | 25400 | 710 |
| 420 | 20231116 | 123300 | 14432263850 | 25400 | 25400 | 25450 | 25400 | 177 |
| 421 | 20231116 | 123200 | 14427767800 | 25400 | 25400 | 25450 | 25400 | 747 |
| 422 | 20231116 | 123100 | 14408793600 | 25400 | 25400 | 25450 | 25400 | 343 |
| 423 | 20231116 | 123000 | 14400081250 | 25450 | 25400 | 25450 | 25400 | 1466 |
| 424 | 20231116 | 122900 | 14362801550 | 25450 | 25450 | 25450 | 25400 | 140 |
| 425 | 20231116 | 122800 | 14359241050 | 25450 | 25450 | 25450 | 25400 | 639 |
| 426 | 20231116 | 122700 | 14342980000 | 25450 | 25400 | 25450 | 25400 | 67 |
| 427 | 20231116 | 122600 | 14341276350 | 25450 | 25450 | 25450 | 25350 | 821 |
| 428 | 20231116 | 122500 | 14320412200 | 25450 | 25400 | 25450 | 25400 | 182 |
| 429 | 20231116 | 122400 | 14315786750 | 25450 | 25450 | 25450 | 25400 | 214 |
| 430 | 20231116 | 122300 | 14310345750 | 25450 | 25400 | 25450 | 25400 | 1173 |
| 431 | 20231116 | 122200 | 14280543850 | 25400 | 25350 | 25400 | 25350 | 323 |
| 432 | 20231116 | 122100 | 14272340850 | 25400 | 25350 | 25400 | 25350 | 184 |
| 433 | 20231116 | 122000 | 14267671700 | 25400 | 25350 | 25400 | 25350 | 66 |
| 434 | 20231116 | 121900 | 14265996600 | 25400 | 25350 | 25400 | 25300 | 611 |
| 435 | 20231116 | 121800 | 14250520850 | 25350 | 25350 | 25400 | 25350 | 2261 |
| 436 | 20231116 | 121700 | 14193199200 | 25400 | 25450 | 25450 | 25350 | 1770 |
| 437 | 20231116 | 121600 | 14148245000 | 25450 | 25500 | 25500 | 25400 | 1338 |
| 438 | 20231116 | 121500 | 14114209700 | 25450 | 25500 | 25500 | 25450 | 1666 |
| 439 | 20231116 | 121400 | 14071728750 | 25500 | 25500 | 25500 | 25450 | 76 |
| 440 | 20231116 | 121300 | 14069790950 | 25450 | 25450 | 25500 | 25450 | 366 |
| 441 | 20231116 | 121200 | 14060474850 | 25500 | 25500 | 25500 | 25450 | 279 |
| 442 | 20231116 | 121100 | 14053360600 | 25500 | 25500 | 25500 | 25450 | 267 |
| 443 | 20231116 | 121000 | 14046565000 | 25500 | 25500 | 25500 | 25450 | 131 |
| 444 | 20231116 | 120900 | 14043224900 | 25500 | 25450 | 25500 | 25450 | 68 |
| 445 | 20231116 | 120800 | 14041494200 | 25500 | 25500 | 25500 | 25500 | 399 |
| 446 | 20231116 | 120700 | 14031319700 | 25450 | 25450 | 25500 | 25450 | 425 |
| 447 | 20231116 | 120600 | 14020491400 | 25500 | 25450 | 25500 | 25450 | 235 |
| 448 | 20231116 | 120500 | 14014504400 | 25500 | 25400 | 25500 | 25400 | 368 |
| 449 | 20231116 | 120400 | 14005129600 | 25450 | 25450 | 25450 | 25450 | 365 |
| 450 | 20231116 | 120300 | 13995840350 | 25450 | 25400 | 25450 | 25400 | 106 |
| 451 | 20231116 | 120200 | 13993147800 | 25450 | 25400 | 25450 | 25350 | 700 |
| 452 | 20231116 | 120100 | 13975378650 | 25450 | 25350 | 25450 | 25300 | 538 |
| 453 | 20231116 | 120000 | 13961720900 | 25400 | 25350 | 25400 | 25300 | 672 |
| 454 | 20231116 | 115900 | 13944685250 | 25350 | 25400 | 25400 | 25300 | 303 |
| 455 | 20231116 | 115800 | 13937006850 | 25350 | 25400 | 25400 | 25350 | 1704 |
| 456 | 20231116 | 115700 | 13893806000 | 25350 | 25350 | 25400 | 25350 | 711 |
| 457 | 20231116 | 115600 | 13875763100 | 25400 | 25350 | 25400 | 25350 | 884 |
| 458 | 20231116 | 115500 | 13853315350 | 25400 | 25400 | 25450 | 25350 | 1700 |
| 459 | 20231116 | 115400 | 13810143400 | 25450 | 25350 | 25450 | 25350 | 2595 |
| 460 | 20231116 | 115300 | 13744309100 | 25400 | 25450 | 25450 | 25350 | 853 |
| 461 | 20231116 | 115200 | 13722675650 | 25350 | 25450 | 25500 | 25350 | 4616 |
| 462 | 20231116 | 115100 | 13605421800 | 25500 | 25450 | 25500 | 25400 | 235 |
| 463 | 20231116 | 115000 | 13599440900 | 25500 | 25450 | 25500 | 25400 | 426 |
| 464 | 20231116 | 114900 | 13588593850 | 25450 | 25450 | 25500 | 25400 | 710 |
| 465 | 20231116 | 114800 | 13570532700 | 25450 | 25500 | 25550 | 25450 | 1381 |
| 466 | 20231116 | 114700 | 13535320750 | 25500 | 25450 | 25500 | 25450 | 3108 |
| 467 | 20231116 | 114600 | 13456218800 | 25500 | 25550 | 25550 | 25450 | 191 |
| 468 | 20231116 | 114500 | 13451346500 | 25550 | 25500 | 25550 | 25450 | 136 |
| 469 | 20231116 | 114400 | 13447878300 | 25550 | 25500 | 25550 | 25450 | 419 |
| 470 | 20231116 | 114300 | 13437193850 | 25550 | 25550 | 25550 | 25500 | 365 |
| 471 | 20231116 | 114200 | 13427870800 | 25550 | 25500 | 25550 | 25500 | 331 |
| 472 | 20231116 | 114100 | 13419417000 | 25550 | 25550 | 25550 | 25500 | 113 |
| 473 | 20231116 | 114000 | 13416530750 | 25550 | 25500 | 25550 | 25450 | 510 |
| 474 | 20231116 | 113900 | 13403525550 | 25550 | 25500 | 25550 | 25450 | 276 |
| 475 | 20231116 | 113800 | 13396489600 | 25550 | 25500 | 25550 | 25450 | 2285 |
| 476 | 20231116 | 113700 | 13338209900 | 25550 | 25550 | 25600 | 25500 | 561 |
| 477 | 20231116 | 113600 | 13323876150 | 25550 | 25550 | 25600 | 25550 | 768 |
| 478 | 20231116 | 113500 | 13304253250 | 25550 | 25600 | 25600 | 25550 | 1390 |
| 479 | 20231116 | 113400 | 13268707000 | 25600 | 25550 | 25600 | 25550 | 424 |
| 480 | 20231116 | 113300 | 13257862650 | 25600 | 25550 | 25600 | 25550 | 588 |
| 481 | 20231116 | 113200 | 13242839050 | 25600 | 25550 | 25600 | 25550 | 231 |
| 482 | 20231116 | 113100 | 13236932500 | 25600 | 25500 | 25600 | 25500 | 541 |
| 483 | 20231116 | 113000 | 13223113800 | 25550 | 25550 | 25550 | 25500 | 363 |
| 484 | 20231116 | 112900 | 13213839750 | 25500 | 25500 | 25550 | 25500 | 796 |
| 485 | 20231116 | 112800 | 13193538850 | 25500 | 25500 | 25550 | 25450 | 968 |
| 486 | 20231116 | 112700 | 13168850250 | 25550 | 25500 | 25550 | 25450 | 399 |
| 487 | 20231116 | 112600 | 13158677350 | 25500 | 25500 | 25550 | 25450 | 1891 |
| 488 | 20231116 | 112500 | 13110455800 | 25550 | 25500 | 25600 | 25450 | 463 |
| 489 | 20231116 | 112400 | 13098638250 | 25500 | 25550 | 25550 | 25500 | 1606 |
| 490 | 20231116 | 112300 | 13057673600 | 25500 | 25600 | 25600 | 25500 | 1224 |
| 491 | 20231116 | 112200 | 13026400250 | 25600 | 25650 | 25700 | 25600 | 609 |
| 492 | 20231116 | 112100 | 13010808750 | 25700 | 25650 | 25700 | 25600 | 3927 |
| 493 | 20231116 | 112000 | 12910117250 | 25650 | 25600 | 25650 | 25550 | 2758 |
| 494 | 20231116 | 111900 | 12839500850 | 25600 | 25600 | 25600 | 25550 | 1010 |
| 495 | 20231116 | 111800 | 12813687300 | 25550 | 25650 | 25650 | 25550 | 2289 |
| 496 | 20231116 | 111700 | 12755054300 | 25700 | 25700 | 25700 | 25650 | 1006 |
| 497 | 20231116 | 111600 | 12729204000 | 25700 | 25700 | 25700 | 25650 | 2311 |
| 498 | 20231116 | 111500 | 12669844100 | 25700 | 25700 | 25700 | 25600 | 3545 |
| 499 | 20231116 | 111400 | 12578913350 | 25700 | 25700 | 25700 | 25650 | 1146 |
| 500 | 20231116 | 111300 | 12549499950 | 25650 | 25650 | 25700 | 25600 | 6247 |
| 501 | 20231116 | 111200 | 12389241100 | 25650 | 25650 | 25700 | 25600 | 5809 |
| 502 | 20231116 | 111100 | 12240206650 | 25600 | 25600 | 25650 | 25550 | 3821 |
| 503 | 20231116 | 111000 | 12142367800 | 25600 | 25450 | 25600 | 25450 | 1771 |
| 504 | 20231116 | 110900 | 12097178100 | 25450 | 25600 | 25600 | 25450 | 3163 |
| 505 | 20231116 | 110800 | 12016529950 | 25600 | 25550 | 25600 | 25550 | 77 |
| 506 | 20231116 | 110700 | 12014561450 | 25600 | 25550 | 25600 | 25500 | 3092 |
| 507 | 20231116 | 110600 | 11935558150 | 25550 | 25450 | 25550 | 25450 | 777 |
| 508 | 20231116 | 110500 | 11915746700 | 25450 | 25550 | 25550 | 25450 | 2868 |
| 509 | 20231116 | 110400 | 11842661100 | 25500 | 25550 | 25550 | 25500 | 1258 |
| 510 | 20231116 | 110300 | 11810562300 | 25500 | 25550 | 25600 | 25500 | 2191 |
| 511 | 20231116 | 110200 | 11754586000 | 25600 | 25600 | 25650 | 25550 | 1712 |
| 512 | 20231116 | 110100 | 11710783700 | 25650 | 25600 | 25650 | 25600 | 1152 |
| 513 | 20231116 | 110000 | 11681285200 | 25600 | 25600 | 25650 | 25600 | 890 |
| 514 | 20231116 | 105900 | 11658493450 | 25650 | 25600 | 25650 | 25600 | 1055 |
| 515 | 20231116 | 105800 | 11631455250 | 25600 | 25650 | 25650 | 25600 | 1542 |
| 516 | 20231116 | 105700 | 11591932350 | 25650 | 25650 | 25650 | 25600 | 1071 |
| 517 | 20231116 | 105600 | 11564468900 | 25650 | 25600 | 25650 | 25550 | 2231 |
| 518 | 20231116 | 105500 | 11507362250 | 25600 | 25600 | 25600 | 25550 | 456 |
| 519 | 20231116 | 105400 | 11495697250 | 25550 | 25550 | 25600 | 25550 | 1234 |
| 520 | 20231116 | 105300 | 11464152600 | 25550 | 25500 | 25600 | 25450 | 6398 |
| 521 | 20231116 | 105200 | 11301123600 | 25450 | 25500 | 25550 | 25450 | 2107 |
| 522 | 20231116 | 105100 | 11247429550 | 25500 | 25500 | 25550 | 25450 | 2147 |
| 523 | 20231116 | 105000 | 11192674750 | 25550 | 25450 | 25550 | 25400 | 1879 |
| 524 | 20231116 | 104900 | 11144788800 | 25400 | 25450 | 25500 | 25400 | 1955 |
| 525 | 20231116 | 104800 | 11095015700 | 25450 | 25550 | 25600 | 25450 | 2440 |
| 526 | 20231116 | 104700 | 11032735300 | 25600 | 25650 | 25700 | 25550 | 3834 |
| 527 | 20231116 | 104600 | 10934484950 | 25700 | 25650 | 25700 | 25650 | 3125 |
| 528 | 20231116 | 104500 | 10854236950 | 25700 | 25700 | 25750 | 25650 | 4841 |
| 529 | 20231116 | 104400 | 10729823900 | 25750 | 25750 | 25800 | 25700 | 6390 |
| 530 | 20231116 | 104300 | 10565293950 | 25750 | 25650 | 25800 | 25600 | 14815 |
| 531 | 20231116 | 104200 | 10184533400 | 25650 | 25650 | 25650 | 25550 | 6825 |
| 532 | 20231116 | 104100 | 10009563050 | 25650 | 25400 | 25650 | 25350 | 15815 |
| 533 | 20231116 | 104000 | 9605636250 | 25350 | 25300 | 25450 | 25250 | 5340 |
| 534 | 20231116 | 103900 | 9470447700 | 25300 | 25300 | 25350 | 25250 | 3792 |
| 535 | 20231116 | 103800 | 9374499800 | 25300 | 25300 | 25350 | 25250 | 3235 |
| 536 | 20231116 | 103700 | 9292634100 | 25350 | 25250 | 25350 | 25250 | 4878 |
| 537 | 20231116 | 103600 | 9169261150 | 25250 | 25350 | 25400 | 25250 | 10271 |
| 538 | 20231116 | 103500 | 8909495050 | 25350 | 25500 | 25500 | 25350 | 10386 |
| 539 | 20231116 | 103400 | 8645552350 | 25500 | 25650 | 25650 | 25450 | 6537 |
| 540 | 20231116 | 103300 | 8478814100 | 25700 | 25750 | 25750 | 25550 | 11929 |
| 541 | 20231116 | 103200 | 8172530150 | 25750 | 25650 | 25750 | 25600 | 17838 |
| 542 | 20231116 | 103100 | 7714623650 | 25650 | 25650 | 25650 | 25550 | 7103 |
| 543 | 20231116 | 103000 | 7532626400 | 25650 | 25450 | 25650 | 25400 | 15467 |
| 544 | 20231116 | 102900 | 7137209000 | 25450 | 25450 | 25500 | 25400 | 2835 |
| 545 | 20231116 | 102800 | 7065058000 | 25450 | 25450 | 25500 | 25450 | 1563 |
| 546 | 20231116 | 102700 | 7025249000 | 25450 | 25550 | 25550 | 25450 | 5193 |
| 547 | 20231116 | 102600 | 6892776300 | 25500 | 25500 | 25550 | 25450 | 2367 |
| 548 | 20231116 | 102500 | 6832405650 | 25500 | 25550 | 25600 | 25450 | 5303 |
| 549 | 20231116 | 102400 | 6696886200 | 25600 | 25550 | 25600 | 25500 | 2682 |
| 550 | 20231116 | 102300 | 6628277300 | 25550 | 25450 | 25600 | 25450 | 9340 |
| 551 | 20231116 | 102200 | 6389678250 | 25450 | 25450 | 25500 | 25450 | 2526 |
| 552 | 20231116 | 102100 | 6325298500 | 25500 | 25550 | 25600 | 25500 | 9965 |
| 553 | 20231116 | 102000 | 6070775750 | 25600 | 25500 | 25650 | 25500 | 14797 |
| 554 | 20231116 | 101900 | 5692109700 | 25500 | 25400 | 25550 | 25350 | 7692 |
| 555 | 20231116 | 101800 | 5496316800 | 25400 | 25300 | 25400 | 25300 | 1568 |
| 556 | 20231116 | 101700 | 5456580250 | 25300 | 25250 | 25350 | 25250 | 9153 |
| 557 | 20231116 | 101600 | 5225112400 | 25300 | 25300 | 25350 | 25250 | 4471 |
| 558 | 20231116 | 101500 | 5112002350 | 25300 | 25300 | 25350 | 25250 | 2573 |
| 559 | 20231116 | 101400 | 5046891850 | 25250 | 25300 | 25400 | 25250 | 7192 |
| 560 | 20231116 | 101300 | 4864784500 | 25300 | 25300 | 25350 | 25300 | 4283 |
| 561 | 20231116 | 101200 | 4756331250 | 25300 | 25450 | 25500 | 25300 | 10197 |
| 562 | 20231116 | 101100 | 4497503450 | 25500 | 25500 | 25500 | 25400 | 8545 |
| 563 | 20231116 | 101000 | 4279936300 | 25450 | 25650 | 25650 | 25450 | 13903 |
| 564 | 20231116 | 100900 | 3924295600 | 25600 | 25650 | 25650 | 25550 | 11970 |
| 565 | 20231116 | 100800 | 3617603300 | 25600 | 25400 | 25650 | 25400 | 26881 |
| 566 | 20231116 | 100700 | 2931359200 | 25400 | 25250 | 25450 | 25250 | 4184 |
| 567 | 20231116 | 100600 | 2825173300 | 25300 | 25400 | 25450 | 25250 | 7732 |
| 568 | 20231116 | 100500 | 2629156450 | 25400 | 25500 | 25500 | 25400 | 5914 |
| 569 | 20231116 | 100400 | 2478640650 | 25450 | 25450 | 25550 | 25400 | 17814 |
| 570 | 20231116 | 100300 | 2024857500 | 25450 | 25400 | 25550 | 25350 | 25416 |
| 571 | 20231116 | 100200 | 1377753400 | 25400 | 25050 | 25450 | 25050 | 17226 |
| 572 | 20231116 | 100100 | 941951300 | 25100 | 24950 | 25100 | 24850 | 11080 |
| 573 | 20231116 | 100000 | 665198450 | 25000 | 25000 | 25250 | 24900 | 26565 |