28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 25507 |
| 3 | 20231116 | 183100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20231116 | 183000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20231116 | 182900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20231116 | 182800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20231116 | 182700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20231116 | 182600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20231116 | 182500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20231116 | 182400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20231116 | 182300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20231116 | 182200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20231116 | 182100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20231116 | 182000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20231116 | 181900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20231116 | 181800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20231116 | 181700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20231116 | 181600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20231116 | 181500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20231116 | 181400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20231116 | 181300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20231116 | 181200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20231116 | 181100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20231116 | 181000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20231116 | 180900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20231116 | 180800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20231116 | 180700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20231116 | 180600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20231116 | 180500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20231116 | 180400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20231116 | 180300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20231116 | 180200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 25507 |
| 33 | 20231116 | 180100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20231116 | 180000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20231116 | 175900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20231116 | 175800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20231116 | 175700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20231116 | 175600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20231116 | 175500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20231116 | 175400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20231116 | 175300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20231116 | 175200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20231116 | 175100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20231116 | 175000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20231116 | 174900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20231116 | 174800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20231116 | 174700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20231116 | 174600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20231116 | 174500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20231116 | 174400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20231116 | 174300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20231116 | 174200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20231116 | 174100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20231116 | 174000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20231116 | 173900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20231116 | 173800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20231116 | 173700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20231116 | 173600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20231116 | 173500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20231116 | 173400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20231116 | 173300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20231116 | 173200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 25507 |
| 63 | 20231116 | 173100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20231116 | 173000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20231116 | 172900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20231116 | 172800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20231116 | 172700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20231116 | 172600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20231116 | 172500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20231116 | 172400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20231116 | 172300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20231116 | 172200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20231116 | 172100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20231116 | 172000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20231116 | 171900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20231116 | 171800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20231116 | 171700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20231116 | 171600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20231116 | 171500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20231116 | 171400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20231116 | 171300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20231116 | 171200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20231116 | 171100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20231116 | 171000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20231116 | 170900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20231116 | 170800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20231116 | 170700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20231116 | 170600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20231116 | 170500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20231116 | 170400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20231116 | 170300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20231116 | 170200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 25507 |
| 93 | 20231116 | 170100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20231116 | 170000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20231116 | 165900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20231116 | 165800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20231116 | 165700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20231116 | 165600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20231116 | 165500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20231116 | 165400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20231116 | 165300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20231116 | 165200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20231116 | 165100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20231116 | 165000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20231116 | 164900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20231116 | 164800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20231116 | 164700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20231116 | 164600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20231116 | 164500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20231116 | 164400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20231116 | 164300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20231116 | 164200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20231116 | 164100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20231116 | 164000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20231116 | 163900 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20231116 | 163800 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20231116 | 163700 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20231116 | 163600 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20231116 | 163500 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20231116 | 163400 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20231116 | 163300 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20231116 | 163200 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 25507 |
| 123 | 20231116 | 163100 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20231116 | 163000 | 21654041750 | 29850 | 29850 | 29850 | 29850 | 25507 |
| 125 | 20231116 | 162900 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231116 | 162800 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231116 | 162700 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231116 | 162600 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231116 | 162500 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231116 | 162400 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231116 | 162300 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231116 | 162200 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231116 | 162100 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231116 | 162000 | 20892657800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231116 | 161900 | 20892657800 | 29700 | 29600 | 29750 | 29500 | 3002 |
| 136 | 20231116 | 161800 | 20803712900 | 29600 | 29700 | 29750 | 29500 | 6319 |
| 137 | 20231116 | 161700 | 20616101550 | 29750 | 29700 | 29750 | 29650 | 2247 |
| 138 | 20231116 | 161600 | 20549359050 | 29700 | 29400 | 29700 | 29250 | 3277 |
| 139 | 20231116 | 161500 | 20452503550 | 29300 | 29350 | 29400 | 29300 | 1269 |
| 140 | 20231116 | 161400 | 20415279700 | 29300 | 29250 | 29400 | 29250 | 573 |
| 141 | 20231116 | 161300 | 20398475100 | 29250 | 29200 | 29300 | 29200 | 1008 |
| 142 | 20231116 | 161200 | 20369015950 | 29200 | 29200 | 29250 | 29150 | 875 |
| 143 | 20231116 | 161100 | 20343469700 | 29150 | 29350 | 29350 | 29150 | 2516 |
| 144 | 20231116 | 161000 | 20269959500 | 29350 | 29500 | 29550 | 29350 | 8347 |
| 145 | 20231116 | 160900 | 20024228900 | 29500 | 29600 | 29600 | 29500 | 2106 |
| 146 | 20231116 | 160800 | 19961964800 | 29600 | 29650 | 29650 | 29550 | 1964 |
| 147 | 20231116 | 160700 | 19903809350 | 29600 | 29650 | 29650 | 29600 | 912 |
| 148 | 20231116 | 160600 | 19876774200 | 29600 | 29600 | 29650 | 29600 | 1014 |
| 149 | 20231116 | 160500 | 19846758400 | 29600 | 29600 | 29700 | 29600 | 900 |
| 150 | 20231116 | 160400 | 19820072900 | 29700 | 29700 | 29750 | 29600 | 1650 |
| 151 | 20231116 | 160300 | 19771077450 | 29650 | 29750 | 29750 | 29650 | 1127 |
| 152 | 20231116 | 160200 | 19737605800 | 29700 | 29600 | 29750 | 29600 | 2697 |
| 153 | 20231116 | 160100 | 19657432050 | 29600 | 29700 | 29700 | 29600 | 3573 |
| 154 | 20231116 | 160000 | 19551342500 | 29700 | 29700 | 29750 | 29600 | 4590 |
| 155 | 20231116 | 155900 | 19415050750 | 29700 | 29550 | 29700 | 29550 | 4241 |
| 156 | 20231116 | 155800 | 19289421000 | 29600 | 29450 | 29600 | 29400 | 1806 |
| 157 | 20231116 | 155700 | 19236106200 | 29450 | 29450 | 29500 | 29450 | 1453 |
| 158 | 20231116 | 155600 | 19193260950 | 29400 | 29350 | 29450 | 29350 | 590 |
| 159 | 20231116 | 155500 | 19175911000 | 29350 | 29400 | 29400 | 29300 | 886 |
| 160 | 20231116 | 155400 | 19149909750 | 29450 | 29400 | 29450 | 29300 | 817 |
| 161 | 20231116 | 155300 | 19125892400 | 29400 | 29400 | 29450 | 29350 | 956 |
| 162 | 20231116 | 155200 | 19097796600 | 29350 | 29350 | 29450 | 29350 | 772 |
| 163 | 20231116 | 155100 | 19075121400 | 29350 | 29450 | 29450 | 29350 | 1233 |
| 164 | 20231116 | 155000 | 19038873600 | 29450 | 29400 | 29500 | 29400 | 1385 |
| 165 | 20231116 | 154900 | 18998084850 | 29400 | 29450 | 29450 | 29400 | 838 |
| 166 | 20231116 | 154800 | 18973440600 | 29400 | 29350 | 29450 | 29350 | 621 |
| 167 | 20231116 | 154700 | 18955193850 | 29350 | 29450 | 29450 | 29350 | 2294 |
| 168 | 20231116 | 154600 | 18887767600 | 29400 | 29500 | 29500 | 29400 | 1633 |
| 169 | 20231116 | 154500 | 18839670400 | 29500 | 29450 | 29550 | 29400 | 4527 |
| 170 | 20231116 | 154400 | 18706201550 | 29450 | 29500 | 29550 | 29450 | 9009 |
| 171 | 20231116 | 154300 | 18440464650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231116 | 154200 | 18440464650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231116 | 154100 | 18440464650 | 29500 | 29450 | 29500 | 29400 | 7063 |
| 174 | 20231116 | 154000 | 18232220500 | 29450 | 29400 | 29450 | 29350 | 2596 |
| 175 | 20231116 | 153900 | 18155848300 | 29350 | 29350 | 29400 | 29300 | 2603 |
| 176 | 20231116 | 153800 | 18079465300 | 29350 | 29350 | 29350 | 29300 | 558 |
| 177 | 20231116 | 153700 | 18063099600 | 29300 | 29300 | 29350 | 29300 | 636 |
| 178 | 20231116 | 153600 | 18044454150 | 29300 | 29250 | 29350 | 29250 | 535 |
| 179 | 20231116 | 153500 | 18028773450 | 29300 | 29350 | 29350 | 29300 | 385 |
| 180 | 20231116 | 153400 | 18017485600 | 29300 | 29300 | 29350 | 29300 | 529 |
| 181 | 20231116 | 153300 | 18001972350 | 29300 | 29300 | 29350 | 29250 | 294 |
| 182 | 20231116 | 153200 | 17993355000 | 29300 | 29300 | 29350 | 29300 | 380 |
| 183 | 20231116 | 153100 | 17982217250 | 29300 | 29300 | 29350 | 29250 | 1311 |
| 184 | 20231116 | 153000 | 17943780550 | 29200 | 29250 | 29300 | 29200 | 888 |
| 185 | 20231116 | 152900 | 17917784150 | 29250 | 29200 | 29300 | 29200 | 422 |
| 186 | 20231116 | 152800 | 17905452200 | 29250 | 29250 | 29300 | 29200 | 625 |
| 187 | 20231116 | 152700 | 17887166200 | 29200 | 29250 | 29250 | 29200 | 459 |
| 188 | 20231116 | 152600 | 17873740950 | 29250 | 29250 | 29250 | 29200 | 1791 |
| 189 | 20231116 | 152500 | 17821397200 | 29250 | 29350 | 29350 | 29200 | 724 |
| 190 | 20231116 | 152400 | 17800232950 | 29300 | 29200 | 29350 | 29200 | 2600 |
| 191 | 20231116 | 152300 | 17724178300 | 29150 | 29300 | 29300 | 29150 | 1344 |
| 192 | 20231116 | 152200 | 17684861100 | 29300 | 29200 | 29300 | 29150 | 3306 |
| 193 | 20231116 | 152100 | 17588095750 | 29200 | 29150 | 29200 | 29100 | 575 |
| 194 | 20231116 | 152000 | 17571329900 | 29150 | 29050 | 29150 | 29050 | 644 |
| 195 | 20231116 | 151900 | 17552569900 | 29100 | 29050 | 29100 | 28950 | 1298 |
| 196 | 20231116 | 151800 | 17514906550 | 29050 | 29050 | 29050 | 29000 | 664 |
| 197 | 20231116 | 151700 | 17495638750 | 29100 | 29050 | 29100 | 29050 | 780 |
| 198 | 20231116 | 151600 | 17472950500 | 29050 | 29050 | 29100 | 29000 | 459 |
| 199 | 20231116 | 151500 | 17459614600 | 28950 | 29050 | 29050 | 28950 | 1145 |
| 200 | 20231116 | 151400 | 17426386650 | 29050 | 29100 | 29100 | 29050 | 870 |
| 201 | 20231116 | 151300 | 17401094200 | 29100 | 29050 | 29100 | 29000 | 590 |
| 202 | 20231116 | 151200 | 17383949850 | 29100 | 29000 | 29100 | 29000 | 810 |
| 203 | 20231116 | 151100 | 17360398250 | 29150 | 28950 | 29150 | 28950 | 2278 |
| 204 | 20231116 | 151000 | 17294303750 | 28950 | 28900 | 28950 | 28850 | 1649 |
| 205 | 20231116 | 150900 | 17246600300 | 28900 | 28900 | 28950 | 28800 | 894 |
| 206 | 20231116 | 150800 | 17220768900 | 28900 | 28900 | 28950 | 28900 | 859 |
| 207 | 20231116 | 150700 | 17195930500 | 28950 | 28800 | 28950 | 28800 | 1887 |
| 208 | 20231116 | 150600 | 17141425700 | 28800 | 28750 | 28900 | 28700 | 2051 |
| 209 | 20231116 | 150500 | 17082442450 | 28800 | 28850 | 28900 | 28700 | 3154 |
| 210 | 20231116 | 150400 | 16991562700 | 28850 | 29000 | 29050 | 28850 | 4274 |
| 211 | 20231116 | 150300 | 16867897600 | 29000 | 29000 | 29050 | 29000 | 1450 |
| 212 | 20231116 | 150200 | 16825841600 | 29050 | 29100 | 29100 | 29000 | 1147 |
| 213 | 20231116 | 150100 | 16792509350 | 29100 | 29150 | 29200 | 29050 | 2014 |
| 214 | 20231116 | 150000 | 16733906000 | 29150 | 29200 | 29200 | 29100 | 704 |
| 215 | 20231116 | 145900 | 16713378100 | 29200 | 29250 | 29250 | 29150 | 1362 |
| 216 | 20231116 | 145800 | 16673636450 | 29200 | 29250 | 29250 | 29150 | 2047 |
| 217 | 20231116 | 145700 | 16613869800 | 29200 | 29200 | 29250 | 29150 | 2736 |
| 218 | 20231116 | 145600 | 16533990650 | 29150 | 29150 | 29200 | 29150 | 1350 |
| 219 | 20231116 | 145500 | 16494624450 | 29200 | 29150 | 29200 | 29100 | 823 |
| 220 | 20231116 | 145400 | 16470615650 | 29150 | 29050 | 29150 | 29050 | 1046 |
| 221 | 20231116 | 145300 | 16440132950 | 29100 | 29150 | 29200 | 29050 | 1836 |
| 222 | 20231116 | 145200 | 16386672050 | 29150 | 29250 | 29250 | 29100 | 1965 |
| 223 | 20231116 | 145100 | 16329290400 | 29200 | 29300 | 29350 | 29200 | 4435 |
| 224 | 20231116 | 145000 | 16199515850 | 29300 | 29150 | 29300 | 29150 | 1876 |
| 225 | 20231116 | 144900 | 16144657700 | 29200 | 29150 | 29200 | 29150 | 2896 |
| 226 | 20231116 | 144800 | 16060126450 | 29200 | 29100 | 29200 | 29100 | 2201 |
| 227 | 20231116 | 144700 | 15996014600 | 29100 | 29050 | 29150 | 29050 | 2571 |
| 228 | 20231116 | 144600 | 15921248650 | 29100 | 29050 | 29100 | 28950 | 1354 |
| 229 | 20231116 | 144500 | 15881964250 | 29050 | 29050 | 29100 | 29000 | 1876 |
| 230 | 20231116 | 144400 | 15827503200 | 29100 | 29150 | 29150 | 28950 | 3351 |
| 231 | 20231116 | 144300 | 15730070150 | 29150 | 29150 | 29200 | 29100 | 1618 |
| 232 | 20231116 | 144200 | 15682962250 | 29150 | 29100 | 29200 | 29100 | 1862 |
| 233 | 20231116 | 144100 | 15628690500 | 29100 | 29000 | 29100 | 28950 | 2911 |
| 234 | 20231116 | 144000 | 15544201500 | 28950 | 28950 | 29000 | 28900 | 1967 |
| 235 | 20231116 | 143900 | 15487219450 | 28950 | 28850 | 28950 | 28850 | 2803 |
| 236 | 20231116 | 143800 | 15406252650 | 28850 | 28850 | 28850 | 28800 | 1097 |
| 237 | 20231116 | 143700 | 15374634250 | 28900 | 28750 | 28900 | 28750 | 1284 |
| 238 | 20231116 | 143600 | 15337633650 | 28750 | 28750 | 28800 | 28700 | 1959 |
| 239 | 20231116 | 143500 | 15281318350 | 28800 | 28900 | 28950 | 28750 | 1437 |
| 240 | 20231116 | 143400 | 15239878950 | 28950 | 28950 | 29000 | 28900 | 1282 |
| 241 | 20231116 | 143300 | 15202763550 | 28950 | 28850 | 28950 | 28850 | 1169 |
| 242 | 20231116 | 143200 | 15168984700 | 28850 | 28950 | 29000 | 28850 | 2172 |
| 243 | 20231116 | 143100 | 15106169800 | 28950 | 28900 | 29000 | 28850 | 1369 |
| 244 | 20231116 | 143000 | 15066555850 | 28950 | 29000 | 29000 | 28900 | 1716 |
| 245 | 20231116 | 142900 | 15016859500 | 29000 | 29050 | 29050 | 29000 | 987 |
| 246 | 20231116 | 142800 | 14988216600 | 29050 | 28800 | 29050 | 28800 | 2193 |
| 247 | 20231116 | 142700 | 14924836850 | 28750 | 28950 | 29000 | 28750 | 3488 |
| 248 | 20231116 | 142600 | 14824071450 | 28900 | 29100 | 29150 | 28900 | 4003 |
| 249 | 20231116 | 142500 | 14707708900 | 29200 | 29150 | 29200 | 28850 | 10643 |
| 250 | 20231116 | 142400 | 14398101050 | 29200 | 29300 | 29300 | 29150 | 4810 |
| 251 | 20231116 | 142300 | 14257643750 | 29200 | 29200 | 29300 | 29150 | 5416 |
| 252 | 20231116 | 142200 | 14099176350 | 29200 | 29250 | 29350 | 29100 | 13129 |
| 253 | 20231116 | 142100 | 13715288900 | 29250 | 29200 | 29250 | 29050 | 7283 |
| 254 | 20231116 | 142000 | 13502861500 | 29200 | 29100 | 29300 | 29000 | 12473 |
| 255 | 20231116 | 141900 | 13139038800 | 29150 | 28850 | 29200 | 28850 | 17320 |
| 256 | 20231116 | 141800 | 12636326550 | 28900 | 28850 | 28900 | 28800 | 1608 |
| 257 | 20231116 | 141700 | 12589885400 | 28850 | 28800 | 28850 | 28750 | 3571 |
| 258 | 20231116 | 141600 | 12486982550 | 28850 | 28900 | 28900 | 28750 | 2255 |
| 259 | 20231116 | 141500 | 12421979900 | 28850 | 28850 | 28900 | 28800 | 5168 |
| 260 | 20231116 | 141400 | 12272881950 | 28850 | 28800 | 28900 | 28800 | 7386 |
| 261 | 20231116 | 141300 | 12059833950 | 28800 | 28800 | 28850 | 28750 | 4875 |
| 262 | 20231116 | 141200 | 11919463900 | 28800 | 28700 | 28800 | 28700 | 4665 |
| 263 | 20231116 | 141100 | 11785413600 | 28700 | 28700 | 28750 | 28650 | 2561 |
| 264 | 20231116 | 141000 | 11711899450 | 28650 | 28600 | 28750 | 28550 | 5061 |
| 265 | 20231116 | 140900 | 11566723900 | 28600 | 28350 | 28650 | 28350 | 15825 |
| 266 | 20231116 | 140800 | 11113750350 | 28350 | 28600 | 28650 | 28350 | 4208 |
| 267 | 20231116 | 140700 | 10993560100 | 28550 | 28600 | 28600 | 28450 | 808 |
| 268 | 20231116 | 140600 | 10970487000 | 28600 | 28500 | 28600 | 28500 | 1886 |
| 269 | 20231116 | 140500 | 10916688450 | 28500 | 28550 | 28750 | 28400 | 8089 |
| 270 | 20231116 | 140400 | 10685672500 | 28550 | 28500 | 28600 | 28400 | 2899 |
| 271 | 20231116 | 140300 | 10603041900 | 28500 | 28600 | 28600 | 28400 | 4761 |
| 272 | 20231116 | 140200 | 10467169100 | 28600 | 28450 | 28600 | 28450 | 7308 |
| 273 | 20231116 | 140100 | 10258746750 | 28450 | 28400 | 28450 | 28400 | 674 |
| 274 | 20231116 | 140000 | 10239581300 | 28400 | 28400 | 28450 | 28350 | 1733 |
| 275 | 20231116 | 135900 | 10190378650 | 28400 | 28450 | 28450 | 28400 | 1992 |
| 276 | 20231116 | 135800 | 10133727300 | 28450 | 28450 | 28550 | 28400 | 7323 |
| 277 | 20231116 | 135700 | 9925138000 | 28400 | 28400 | 28450 | 28350 | 2012 |
| 278 | 20231116 | 135600 | 9867995900 | 28400 | 28400 | 28400 | 28350 | 1353 |
| 279 | 20231116 | 135500 | 9829574200 | 28400 | 28400 | 28400 | 28300 | 581 |
| 280 | 20231116 | 135400 | 9813083900 | 28350 | 28350 | 28350 | 28300 | 1441 |
| 281 | 20231116 | 135300 | 9772266100 | 28300 | 28350 | 28400 | 28300 | 1550 |
| 282 | 20231116 | 135200 | 9728323350 | 28350 | 28350 | 28350 | 28250 | 785 |
| 283 | 20231116 | 135100 | 9706083850 | 28350 | 28250 | 28350 | 28250 | 1816 |
| 284 | 20231116 | 135000 | 9654683800 | 28250 | 28100 | 28300 | 28100 | 4037 |
| 285 | 20231116 | 134900 | 9540910200 | 28050 | 28050 | 28100 | 28050 | 1154 |
| 286 | 20231116 | 134800 | 9508526650 | 28050 | 28050 | 28100 | 28050 | 981 |
| 287 | 20231116 | 134700 | 9480980850 | 28050 | 28050 | 28050 | 28000 | 696 |
| 288 | 20231116 | 134600 | 9461458250 | 28050 | 28050 | 28050 | 28000 | 382 |
| 289 | 20231116 | 134500 | 9450753300 | 28000 | 28000 | 28050 | 27900 | 2326 |
| 290 | 20231116 | 134400 | 9385663850 | 27950 | 27800 | 27950 | 27800 | 1950 |
| 291 | 20231116 | 134300 | 9331210350 | 27900 | 27900 | 27900 | 27850 | 524 |
| 292 | 20231116 | 134200 | 9316602150 | 27850 | 27800 | 27850 | 27750 | 905 |
| 293 | 20231116 | 134100 | 9291412450 | 27850 | 27850 | 27850 | 27800 | 236 |
| 294 | 20231116 | 134000 | 9284840100 | 27850 | 27750 | 27850 | 27750 | 747 |
| 295 | 20231116 | 133900 | 9264063000 | 27750 | 27700 | 27750 | 27700 | 924 |
| 296 | 20231116 | 133800 | 9238422250 | 27750 | 27750 | 27750 | 27700 | 512 |
| 297 | 20231116 | 133700 | 9224219300 | 27700 | 27700 | 27750 | 27700 | 528 |
| 298 | 20231116 | 133600 | 9209593600 | 27650 | 27700 | 27700 | 27650 | 1294 |
| 299 | 20231116 | 133500 | 9173750550 | 27650 | 27650 | 27700 | 27650 | 294 |
| 300 | 20231116 | 133400 | 9165620850 | 27650 | 27650 | 27700 | 27650 | 525 |
| 301 | 20231116 | 133300 | 9151104550 | 27650 | 27650 | 27650 | 27650 | 352 |
| 302 | 20231116 | 133200 | 9141371750 | 27650 | 27700 | 27750 | 27650 | 2127 |
| 303 | 20231116 | 133100 | 9082477400 | 27750 | 27800 | 27800 | 27750 | 1355 |
| 304 | 20231116 | 133000 | 9044875500 | 27750 | 27850 | 27850 | 27750 | 2696 |
| 305 | 20231116 | 132900 | 8969879100 | 27900 | 27900 | 27900 | 27850 | 246 |
| 306 | 20231116 | 132800 | 8963017250 | 27900 | 27850 | 27900 | 27850 | 267 |
| 307 | 20231116 | 132700 | 8955573200 | 27850 | 27900 | 27900 | 27850 | 565 |
| 308 | 20231116 | 132600 | 8939835750 | 27900 | 27950 | 27950 | 27900 | 401 |
| 309 | 20231116 | 132500 | 8928640850 | 27900 | 27950 | 27950 | 27900 | 63 |
| 310 | 20231116 | 132400 | 8926881200 | 27950 | 27950 | 27950 | 27850 | 218 |
| 311 | 20231116 | 132300 | 8920789150 | 27900 | 27950 | 27950 | 27900 | 129 |
| 312 | 20231116 | 132200 | 8917190000 | 27900 | 27900 | 27950 | 27850 | 267 |
| 313 | 20231116 | 132100 | 8909740800 | 27850 | 27950 | 27950 | 27850 | 779 |
| 314 | 20231116 | 132000 | 8888008100 | 27900 | 27900 | 27900 | 27900 | 80 |
| 315 | 20231116 | 131900 | 8885776100 | 27900 | 27950 | 27950 | 27850 | 275 |
| 316 | 20231116 | 131800 | 8878103700 | 27950 | 27950 | 27950 | 27950 | 51 |
| 317 | 20231116 | 131700 | 8876678250 | 27900 | 27850 | 27950 | 27850 | 31 |
| 318 | 20231116 | 131600 | 8875814600 | 27850 | 27900 | 27900 | 27850 | 29 |
| 319 | 20231116 | 131500 | 8875006250 | 27900 | 27900 | 27900 | 27850 | 263 |
| 320 | 20231116 | 131400 | 8867668600 | 27850 | 27900 | 27900 | 27850 | 198 |
| 321 | 20231116 | 131300 | 8862144600 | 27900 | 27900 | 27950 | 27900 | 734 |
| 322 | 20231116 | 131200 | 8841665950 | 28000 | 28000 | 28000 | 27950 | 837 |
| 323 | 20231116 | 131100 | 8818271650 | 28000 | 28000 | 28050 | 27950 | 358 |
| 324 | 20231116 | 131000 | 8808244950 | 28000 | 28000 | 28000 | 28000 | 6 |
| 325 | 20231116 | 130900 | 8808076950 | 27950 | 27950 | 27950 | 27900 | 146 |
| 326 | 20231116 | 130800 | 8803996300 | 27950 | 27950 | 27950 | 27900 | 149 |
| 327 | 20231116 | 130700 | 8799837600 | 27950 | 27900 | 27950 | 27900 | 170 |
| 328 | 20231116 | 130600 | 8795086650 | 27950 | 27950 | 27950 | 27900 | 18 |
| 329 | 20231116 | 130500 | 8794583750 | 27900 | 27900 | 27900 | 27900 | 17 |
| 330 | 20231116 | 130400 | 8794109450 | 27900 | 27950 | 27950 | 27900 | 154 |
| 331 | 20231116 | 130300 | 8789805350 | 27950 | 27950 | 27950 | 27900 | 806 |
| 332 | 20231116 | 130200 | 8767312900 | 27950 | 27900 | 27950 | 27850 | 515 |
| 333 | 20231116 | 130100 | 8752941950 | 27950 | 27950 | 27950 | 27900 | 379 |
| 334 | 20231116 | 130000 | 8742366300 | 27950 | 27950 | 27950 | 27950 | 49 |
| 335 | 20231116 | 125900 | 8740996750 | 28000 | 27900 | 28000 | 27900 | 332 |
| 336 | 20231116 | 125800 | 8731729750 | 27900 | 27950 | 27950 | 27900 | 269 |
| 337 | 20231116 | 125700 | 8724211700 | 28000 | 28000 | 28000 | 27950 | 222 |
| 338 | 20231116 | 125600 | 8718004450 | 28000 | 28000 | 28050 | 28000 | 78 |
| 339 | 20231116 | 125500 | 8715820400 | 28000 | 28000 | 28050 | 27950 | 219 |
| 340 | 20231116 | 125400 | 8709679900 | 28050 | 28000 | 28050 | 27950 | 569 |
| 341 | 20231116 | 125300 | 8693748300 | 28000 | 28000 | 28000 | 28000 | 501 |
| 342 | 20231116 | 125200 | 8679720300 | 27950 | 27900 | 27950 | 27900 | 308 |
| 343 | 20231116 | 125100 | 8671113550 | 27900 | 27900 | 27900 | 27900 | 7 |
| 344 | 20231116 | 125000 | 8670918250 | 27900 | 27900 | 27950 | 27850 | 461 |
| 345 | 20231116 | 124900 | 8658050350 | 27900 | 27850 | 27900 | 27850 | 2090 |
| 346 | 20231116 | 124800 | 8599793650 | 27850 | 27850 | 27850 | 27850 | 498 |
| 347 | 20231116 | 124700 | 8585924350 | 27850 | 27850 | 27900 | 27850 | 213 |
| 348 | 20231116 | 124600 | 8579992100 | 27850 | 27850 | 27850 | 27800 | 288 |
| 349 | 20231116 | 124500 | 8571976000 | 27850 | 27850 | 27900 | 27850 | 221 |
| 350 | 20231116 | 124400 | 8565821100 | 27850 | 27950 | 27950 | 27850 | 2236 |
| 351 | 20231116 | 124300 | 8503460700 | 27900 | 28000 | 28000 | 27900 | 457 |
| 352 | 20231116 | 124200 | 8490699150 | 28000 | 27950 | 28000 | 27950 | 325 |
| 353 | 20231116 | 124100 | 8481608100 | 27950 | 27950 | 27950 | 27950 | 79 |
| 354 | 20231116 | 124000 | 8479400050 | 27950 | 28050 | 28050 | 27950 | 1904 |
| 355 | 20231116 | 123900 | 8426154600 | 28050 | 28000 | 28050 | 28000 | 346 |
| 356 | 20231116 | 123800 | 8416449600 | 28000 | 28000 | 28100 | 28000 | 694 |
| 357 | 20231116 | 123700 | 8397014800 | 28000 | 28100 | 28100 | 28000 | 157 |
| 358 | 20231116 | 123600 | 8392606500 | 28100 | 28000 | 28100 | 28000 | 262 |
| 359 | 20231116 | 123500 | 8385265250 | 28000 | 28100 | 28100 | 28000 | 1365 |
| 360 | 20231116 | 123400 | 8346983450 | 28100 | 28100 | 28100 | 28100 | 272 |
| 361 | 20231116 | 123300 | 8339340250 | 28100 | 28050 | 28100 | 28050 | 42 |
| 362 | 20231116 | 123200 | 8338160150 | 28100 | 28100 | 28100 | 28100 | 1144 |
| 363 | 20231116 | 123100 | 8306013750 | 28100 | 28100 | 28150 | 28100 | 387 |
| 364 | 20231116 | 123000 | 8295138650 | 28100 | 28150 | 28150 | 28100 | 390 |
| 365 | 20231116 | 122900 | 8284166500 | 28200 | 28200 | 28200 | 28200 | 823 |
| 366 | 20231116 | 122800 | 8260957900 | 28200 | 28250 | 28250 | 28200 | 173 |
| 367 | 20231116 | 122700 | 8256070750 | 28250 | 28200 | 28250 | 28200 | 1332 |
| 368 | 20231116 | 122600 | 8218508150 | 28200 | 28150 | 28200 | 28150 | 124 |
| 369 | 20231116 | 122500 | 8215013900 | 28150 | 28150 | 28200 | 28150 | 340 |
| 370 | 20231116 | 122400 | 8205438450 | 28150 | 28150 | 28200 | 28150 | 327 |
| 371 | 20231116 | 122300 | 8196230650 | 28150 | 28100 | 28200 | 28100 | 89 |
| 372 | 20231116 | 122200 | 8193725700 | 28200 | 28050 | 28200 | 28050 | 112 |
| 373 | 20231116 | 122100 | 8190577850 | 28050 | 28200 | 28200 | 28050 | 148 |
| 374 | 20231116 | 122000 | 8186425450 | 28200 | 28050 | 28200 | 28000 | 881 |
| 375 | 20231116 | 121900 | 8161654750 | 28050 | 28100 | 28100 | 28050 | 340 |
| 376 | 20231116 | 121800 | 8152113100 | 28050 | 28050 | 28050 | 28050 | 993 |
| 377 | 20231116 | 121700 | 8124259450 | 28050 | 28050 | 28050 | 28050 | 345 |
| 378 | 20231116 | 121600 | 8114582200 | 28050 | 28150 | 28150 | 28050 | 761 |
| 379 | 20231116 | 121500 | 8093180100 | 28100 | 28150 | 28150 | 28050 | 445 |
| 380 | 20231116 | 121400 | 8080670450 | 28150 | 28100 | 28150 | 28100 | 55 |
| 381 | 20231116 | 121300 | 8079122600 | 28100 | 28100 | 28100 | 28050 | 145 |
| 382 | 20231116 | 121200 | 8075051100 | 28100 | 28100 | 28100 | 28100 | 175 |
| 383 | 20231116 | 121100 | 8070133600 | 28100 | 28100 | 28150 | 28100 | 1752 |
| 384 | 20231116 | 121000 | 8020901300 | 28100 | 28000 | 28100 | 28000 | 283 |
| 385 | 20231116 | 120900 | 8012949750 | 28050 | 28000 | 28050 | 28000 | 219 |
| 386 | 20231116 | 120800 | 8006811450 | 28000 | 28050 | 28050 | 28000 | 576 |
| 387 | 20231116 | 120700 | 7990654700 | 28050 | 28050 | 28050 | 28000 | 161 |
| 388 | 20231116 | 120600 | 7986139500 | 28050 | 28000 | 28050 | 28000 | 204 |
| 389 | 20231116 | 120500 | 7980427250 | 28000 | 28000 | 28000 | 28000 | 51 |
| 390 | 20231116 | 120400 | 7978999250 | 28000 | 28100 | 28100 | 28000 | 1152 |
| 391 | 20231116 | 120300 | 7946700600 | 28100 | 28200 | 28200 | 28100 | 423 |
| 392 | 20231116 | 120200 | 7934805000 | 28150 | 28150 | 28150 | 28150 | 75 |
| 393 | 20231116 | 120100 | 7932693750 | 28150 | 28150 | 28150 | 28150 | 66 |
| 394 | 20231116 | 120000 | 7930835850 | 28150 | 28050 | 28150 | 28050 | 1393 |
| 395 | 20231116 | 115900 | 7891692600 | 28050 | 28050 | 28100 | 28050 | 436 |
| 396 | 20231116 | 115800 | 7879452750 | 28050 | 28100 | 28100 | 28050 | 212 |
| 397 | 20231116 | 115700 | 7873501800 | 28150 | 28200 | 28200 | 28100 | 968 |
| 398 | 20231116 | 115600 | 7846280850 | 28150 | 28150 | 28150 | 28100 | 1198 |
| 399 | 20231116 | 115500 | 7812609850 | 28150 | 28150 | 28150 | 28100 | 516 |
| 400 | 20231116 | 115400 | 7798084500 | 28150 | 28150 | 28200 | 28150 | 45 |
| 401 | 20231116 | 115300 | 7796817700 | 28150 | 28150 | 28250 | 28100 | 307 |
| 402 | 20231116 | 115200 | 7788163750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 403 | 20231116 | 115100 | 7788163750 | 28100 | 28200 | 28250 | 28100 | 327 |
| 404 | 20231116 | 115000 | 7778951550 | 28200 | 28250 | 28250 | 28150 | 949 |
| 405 | 20231116 | 114900 | 7752149800 | 28250 | 28200 | 28250 | 28150 | 934 |
| 406 | 20231116 | 114800 | 7725788700 | 28100 | 28150 | 28200 | 28100 | 532 |
| 407 | 20231116 | 114700 | 7710817850 | 28150 | 28150 | 28150 | 28100 | 637 |
| 408 | 20231116 | 114600 | 7692886550 | 28100 | 28000 | 28100 | 28000 | 1768 |
| 409 | 20231116 | 114500 | 7643285600 | 28000 | 28050 | 28100 | 28000 | 511 |
| 410 | 20231116 | 114400 | 7628968200 | 28000 | 28000 | 28000 | 28000 | 39 |
| 411 | 20231116 | 114300 | 7627876200 | 28050 | 28000 | 28050 | 28000 | 293 |
| 412 | 20231116 | 114200 | 7619662200 | 28000 | 28000 | 28000 | 27950 | 604 |
| 413 | 20231116 | 114100 | 7602761350 | 28000 | 27950 | 28000 | 27950 | 753 |
| 414 | 20231116 | 114000 | 7581694850 | 28000 | 28000 | 28000 | 27950 | 755 |
| 415 | 20231116 | 113900 | 7560557800 | 28000 | 27900 | 28000 | 27900 | 1902 |
| 416 | 20231116 | 113800 | 7507482850 | 27900 | 28050 | 28050 | 27900 | 2833 |
| 417 | 20231116 | 113700 | 7428164150 | 28050 | 28050 | 28050 | 28000 | 364 |
| 418 | 20231116 | 113600 | 7417958950 | 28050 | 27950 | 28100 | 27950 | 2041 |
| 419 | 20231116 | 113500 | 7360772700 | 27950 | 27950 | 27950 | 27900 | 1244 |
| 420 | 20231116 | 113400 | 7326049000 | 28050 | 27950 | 28050 | 27950 | 1237 |
| 421 | 20231116 | 113300 | 7291412800 | 27950 | 27950 | 27950 | 27900 | 1152 |
| 422 | 20231116 | 113200 | 7259227150 | 27950 | 28050 | 28050 | 27950 | 1518 |
| 423 | 20231116 | 113100 | 7216766100 | 28000 | 28000 | 28050 | 28000 | 296 |
| 424 | 20231116 | 113000 | 7208478050 | 28000 | 28000 | 28000 | 27950 | 977 |
| 425 | 20231116 | 112900 | 7181139950 | 28000 | 28050 | 28050 | 28000 | 2022 |
| 426 | 20231116 | 112800 | 7124485950 | 28100 | 28050 | 28100 | 28050 | 150 |
| 427 | 20231116 | 112700 | 7120276200 | 28100 | 28050 | 28100 | 28000 | 197 |
| 428 | 20231116 | 112600 | 7114743800 | 28050 | 28000 | 28050 | 28000 | 709 |
| 429 | 20231116 | 112500 | 7094883100 | 27950 | 28000 | 28050 | 27950 | 922 |
| 430 | 20231116 | 112400 | 7069071050 | 28000 | 28050 | 28100 | 28000 | 809 |
| 431 | 20231116 | 112300 | 7046382800 | 28100 | 28100 | 28150 | 28050 | 220 |
| 432 | 20231116 | 112200 | 7040201950 | 28150 | 28100 | 28150 | 28050 | 287 |
| 433 | 20231116 | 112100 | 7032141150 | 28100 | 28100 | 28100 | 28050 | 2077 |
| 434 | 20231116 | 112000 | 6973845700 | 28050 | 28150 | 28200 | 28050 | 1803 |
| 435 | 20231116 | 111900 | 6923174150 | 28150 | 28200 | 28200 | 28100 | 1929 |
| 436 | 20231116 | 111800 | 6868883050 | 28200 | 28300 | 28300 | 28200 | 1022 |
| 437 | 20231116 | 111700 | 6840046000 | 28250 | 28250 | 28250 | 28200 | 1591 |
| 438 | 20231116 | 111600 | 6795103100 | 28250 | 28250 | 28250 | 28200 | 1162 |
| 439 | 20231116 | 111500 | 6762302900 | 28250 | 28200 | 28300 | 28200 | 769 |
| 440 | 20231116 | 111400 | 6740584400 | 28200 | 28400 | 28400 | 28200 | 1544 |
| 441 | 20231116 | 111300 | 6696872150 | 28400 | 28350 | 28400 | 28300 | 1374 |
| 442 | 20231116 | 111200 | 6657912250 | 28350 | 28500 | 28500 | 28300 | 3977 |
| 443 | 20231116 | 111100 | 6544846500 | 28500 | 28450 | 28500 | 28400 | 1122 |
| 444 | 20231116 | 111000 | 6512932800 | 28450 | 28500 | 28500 | 28400 | 1529 |
| 445 | 20231116 | 110900 | 6469432800 | 28500 | 28350 | 28500 | 28350 | 2339 |
| 446 | 20231116 | 110800 | 6402947050 | 28350 | 28350 | 28450 | 28350 | 443 |
| 447 | 20231116 | 110700 | 6390357250 | 28450 | 28400 | 28450 | 28200 | 7828 |
| 448 | 20231116 | 110600 | 6168518250 | 28400 | 28450 | 28500 | 28400 | 2028 |
| 449 | 20231116 | 110500 | 6110848650 | 28450 | 28450 | 28450 | 28400 | 2870 |
| 450 | 20231116 | 110400 | 6029213900 | 28450 | 28350 | 28450 | 28250 | 5634 |
| 451 | 20231116 | 110300 | 5869279250 | 28200 | 28000 | 28350 | 27950 | 1927 |
| 452 | 20231116 | 110200 | 5814975600 | 28000 | 28200 | 28250 | 27950 | 16406 |
| 453 | 20231116 | 110100 | 5353337850 | 28300 | 28450 | 28450 | 28150 | 5491 |
| 454 | 20231116 | 110000 | 5198114300 | 28500 | 28350 | 28500 | 28350 | 3288 |
| 455 | 20231116 | 105900 | 5104577300 | 28400 | 28350 | 28400 | 28350 | 2537 |
| 456 | 20231116 | 105800 | 5032609600 | 28350 | 28450 | 28500 | 28300 | 4830 |
| 457 | 20231116 | 105700 | 4895126300 | 28500 | 28250 | 28500 | 28250 | 6299 |
| 458 | 20231116 | 105600 | 4716111850 | 28200 | 28200 | 28350 | 28100 | 5778 |
| 459 | 20231116 | 105500 | 4552917400 | 28200 | 28150 | 28200 | 28050 | 1996 |
| 460 | 20231116 | 105400 | 4496819650 | 28200 | 28150 | 28250 | 28100 | 3543 |
| 461 | 20231116 | 105300 | 4396982500 | 28150 | 28150 | 28200 | 28100 | 3066 |
| 462 | 20231116 | 105200 | 4310628350 | 28150 | 27950 | 28150 | 27850 | 2522 |
| 463 | 20231116 | 105100 | 4239964400 | 27900 | 28000 | 28000 | 27800 | 3794 |
| 464 | 20231116 | 105000 | 4134229350 | 28050 | 28050 | 28050 | 27950 | 2006 |
| 465 | 20231116 | 104900 | 4077997550 | 28050 | 28100 | 28150 | 27750 | 5235 |
| 466 | 20231116 | 104800 | 3931690300 | 28100 | 28150 | 28300 | 28000 | 4862 |
| 467 | 20231116 | 104700 | 3794624350 | 28200 | 28200 | 28250 | 28150 | 6359 |
| 468 | 20231116 | 104600 | 3615198050 | 28200 | 28200 | 28300 | 28150 | 4334 |
| 469 | 20231116 | 104500 | 3492993950 | 28350 | 28100 | 28350 | 28100 | 8961 |
| 470 | 20231116 | 104400 | 3239712950 | 28100 | 28150 | 28200 | 27900 | 6060 |
| 471 | 20231116 | 104300 | 3069902300 | 28150 | 27750 | 28250 | 27700 | 14141 |
| 472 | 20231116 | 104200 | 2675204050 | 27700 | 27750 | 27750 | 27700 | 3445 |
| 473 | 20231116 | 104100 | 2579713300 | 27750 | 27700 | 27750 | 27650 | 1903 |
| 474 | 20231116 | 104000 | 2526984150 | 27700 | 27700 | 27750 | 27600 | 5153 |
| 475 | 20231116 | 103900 | 2384399650 | 27700 | 27600 | 27700 | 27600 | 2784 |
| 476 | 20231116 | 103800 | 2307433350 | 27550 | 27600 | 27600 | 27550 | 7573 |
| 477 | 20231116 | 103700 | 2098623350 | 27550 | 27550 | 27600 | 27500 | 3331 |
| 478 | 20231116 | 103600 | 2006854850 | 27500 | 27450 | 27550 | 27450 | 2215 |
| 479 | 20231116 | 103500 | 1945970950 | 27400 | 27350 | 27400 | 27300 | 2562 |
| 480 | 20231116 | 103400 | 1875864850 | 27350 | 27350 | 27400 | 27300 | 1415 |
| 481 | 20231116 | 103300 | 1837145750 | 27350 | 27400 | 27450 | 27350 | 2248 |
| 482 | 20231116 | 103200 | 1775534900 | 27400 | 27400 | 27500 | 27350 | 1139 |
| 483 | 20231116 | 103100 | 1744312150 | 27450 | 27450 | 27500 | 27350 | 2738 |
| 484 | 20231116 | 103000 | 1669219700 | 27450 | 27450 | 27550 | 27400 | 5313 |
| 485 | 20231116 | 102900 | 1523255500 | 27400 | 27350 | 27450 | 27350 | 2470 |
| 486 | 20231116 | 102800 | 1455578700 | 27400 | 27350 | 27400 | 27300 | 1606 |
| 487 | 20231116 | 102700 | 1411655000 | 27400 | 27200 | 27400 | 27200 | 6344 |
| 488 | 20231116 | 102600 | 1238507350 | 27200 | 27100 | 27200 | 27100 | 4995 |
| 489 | 20231116 | 102500 | 1102806400 | 27150 | 27050 | 27150 | 27050 | 828 |
| 490 | 20231116 | 102400 | 1080366800 | 27100 | 27100 | 27150 | 27050 | 2091 |
| 491 | 20231116 | 102300 | 1023715050 | 27050 | 27050 | 27100 | 27050 | 4934 |
| 492 | 20231116 | 102200 | 890057100 | 27050 | 27100 | 27150 | 27050 | 1853 |
| 493 | 20231116 | 102100 | 839855800 | 27100 | 27050 | 27100 | 27000 | 1684 |
| 494 | 20231116 | 102000 | 794250250 | 27100 | 27100 | 27150 | 27000 | 798 |
| 495 | 20231116 | 101900 | 772639400 | 27150 | 27150 | 27200 | 27050 | 2403 |
| 496 | 20231116 | 101800 | 707373400 | 27150 | 26950 | 27150 | 26950 | 4640 |
| 497 | 20231116 | 101700 | 581803950 | 27000 | 26900 | 27000 | 26900 | 4205 |
| 498 | 20231116 | 101600 | 468437650 | 26900 | 26800 | 26900 | 26800 | 2232 |
| 499 | 20231116 | 101500 | 408560100 | 26800 | 26600 | 26800 | 26600 | 1783 |
| 500 | 20231116 | 101400 | 360931250 | 26600 | 26600 | 26600 | 26550 | 1035 |
| 501 | 20231116 | 101300 | 333404100 | 26600 | 26600 | 26600 | 26550 | 760 |
| 502 | 20231116 | 101200 | 313219350 | 26550 | 26600 | 26700 | 26550 | 619 |
| 503 | 20231116 | 101100 | 296774700 | 26600 | 26750 | 26750 | 26600 | 166 |
| 504 | 20231116 | 101000 | 292338000 | 26750 | 26650 | 26750 | 26550 | 620 |
| 505 | 20231116 | 100900 | 275832400 | 26650 | 26650 | 26750 | 26650 | 164 |
| 506 | 20231116 | 100800 | 271460550 | 26650 | 26650 | 26650 | 26600 | 1318 |
| 507 | 20231116 | 100700 | 236367400 | 26750 | 26750 | 26750 | 26650 | 553 |
| 508 | 20231116 | 100600 | 221596600 | 26750 | 26700 | 26750 | 26700 | 952 |
| 509 | 20231116 | 100500 | 196178150 | 26700 | 26700 | 26700 | 26700 | 486 |
| 510 | 20231116 | 100400 | 183201950 | 26700 | 26700 | 26800 | 26700 | 531 |
| 511 | 20231116 | 100300 | 169023750 | 26700 | 26750 | 26800 | 26650 | 773 |
| 512 | 20231116 | 100200 | 148374850 | 26750 | 26800 | 26900 | 26750 | 1799 |
| 513 | 20231116 | 100100 | 100076650 | 26900 | 26900 | 26900 | 26800 | 254 |
| 514 | 20231116 | 100000 | 93267950 | 26900 | 26850 | 26950 | 26750 | 3469 |