30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 3 | 20231116 | 193100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231116 | 193000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231116 | 192900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231116 | 192800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231116 | 192700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231116 | 192600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231116 | 192500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231116 | 192400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231116 | 192300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231116 | 192200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231116 | 192100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231116 | 192000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231116 | 191900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231116 | 191800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231116 | 191700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231116 | 191600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231116 | 191500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231116 | 191400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231116 | 191300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231116 | 191200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231116 | 191100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231116 | 191000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231116 | 190900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231116 | 190800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231116 | 190700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231116 | 190600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231116 | 190500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231116 | 190400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231116 | 190300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231116 | 190200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 33 | 20231116 | 190100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231116 | 190000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231116 | 185900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231116 | 185800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231116 | 185700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231116 | 185600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231116 | 185500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231116 | 185400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231116 | 185300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231116 | 185200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231116 | 185100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231116 | 185000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231116 | 184900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231116 | 184800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231116 | 184700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231116 | 184600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231116 | 184500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231116 | 184400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231116 | 184300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231116 | 184200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231116 | 184100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231116 | 184000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231116 | 183900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231116 | 183800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231116 | 183700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231116 | 183600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231116 | 183500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231116 | 183400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231116 | 183300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231116 | 183200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 63 | 20231116 | 183100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231116 | 183000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231116 | 182900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231116 | 182800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231116 | 182700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231116 | 182600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231116 | 182500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231116 | 182400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231116 | 182300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231116 | 182200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231116 | 182100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231116 | 182000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231116 | 181900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231116 | 181800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231116 | 181700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231116 | 181600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231116 | 181500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231116 | 181400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231116 | 181300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231116 | 181200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231116 | 181100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231116 | 181000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231116 | 180900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231116 | 180800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231116 | 180700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231116 | 180600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231116 | 180500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231116 | 180400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231116 | 180300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231116 | 180200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 93 | 20231116 | 180100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231116 | 180000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231116 | 175900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231116 | 175800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231116 | 175700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231116 | 175600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231116 | 175500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231116 | 175400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231116 | 175300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231116 | 175200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231116 | 175100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231116 | 175000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231116 | 174900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231116 | 174800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231116 | 174700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231116 | 174600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231116 | 174500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231116 | 174400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231116 | 174300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231116 | 174200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231116 | 174100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231116 | 174000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231116 | 173900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231116 | 173800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231116 | 173700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231116 | 173600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231116 | 173500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231116 | 173400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231116 | 173300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231116 | 173200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 123 | 20231116 | 173100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231116 | 173000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231116 | 172900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231116 | 172800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231116 | 172700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231116 | 172600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231116 | 172500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231116 | 172400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231116 | 172300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231116 | 172200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231116 | 172100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231116 | 172000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231116 | 171900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231116 | 171800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231116 | 171700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231116 | 171600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231116 | 171500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231116 | 171400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231116 | 171300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231116 | 171200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231116 | 171100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231116 | 171000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231116 | 170900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231116 | 170800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231116 | 170700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231116 | 170600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231116 | 170500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231116 | 170400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231116 | 170300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231116 | 170200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 153 | 20231116 | 170100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231116 | 170000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231116 | 165900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231116 | 165800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231116 | 165700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231116 | 165600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231116 | 165500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231116 | 165400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231116 | 165300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231116 | 165200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231116 | 165100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231116 | 165000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231116 | 164900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231116 | 164800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231116 | 164700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231116 | 164600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231116 | 164500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231116 | 164400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231116 | 164300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231116 | 164200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231116 | 164100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231116 | 164000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231116 | 163900 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231116 | 163800 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231116 | 163700 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231116 | 163600 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231116 | 163500 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231116 | 163400 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231116 | 163300 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231116 | 163200 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 183 | 20231116 | 163100 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231116 | 163000 | 2118465350 | 30000 | 30000 | 30000 | 30000 | 1898 |
| 185 | 20231116 | 162900 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231116 | 162800 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231116 | 162700 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231116 | 162600 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231116 | 162500 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231116 | 162400 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231116 | 162300 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231116 | 162200 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231116 | 162100 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231116 | 162000 | 2061525350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231116 | 161900 | 2061525350 | 29900 | 29950 | 30000 | 29900 | 400 |
| 196 | 20231116 | 161800 | 2049530550 | 29950 | 30000 | 30000 | 29950 | 51 |
| 197 | 20231116 | 161700 | 2048000950 | 29950 | 30000 | 30000 | 29950 | 184 |
| 198 | 20231116 | 161600 | 2042485450 | 29950 | 30000 | 30000 | 29950 | 17 |
| 199 | 20231116 | 161500 | 2041976250 | 29950 | 29900 | 30000 | 29900 | 234 |
| 200 | 20231116 | 161400 | 2034967600 | 29900 | 29950 | 29950 | 29900 | 110 |
| 201 | 20231116 | 161300 | 2031674300 | 29900 | 29950 | 29950 | 29900 | 156 |
| 202 | 20231116 | 161200 | 2027004950 | 29950 | 29950 | 29950 | 29900 | 159 |
| 203 | 20231116 | 161100 | 2022244050 | 29950 | 30000 | 30000 | 29950 | 218 |
| 204 | 20231116 | 161000 | 2015712400 | 29950 | 29950 | 30000 | 29950 | 195 |
| 205 | 20231116 | 160900 | 2009871400 | 30000 | 30000 | 30000 | 29950 | 194 |
| 206 | 20231116 | 160800 | 2004057700 | 30000 | 29950 | 30000 | 29950 | 180 |
| 207 | 20231116 | 160700 | 1998663450 | 29950 | 30000 | 30000 | 29950 | 93 |
| 208 | 20231116 | 160600 | 1995874200 | 29950 | 29950 | 30000 | 29900 | 225 |
| 209 | 20231116 | 160500 | 1989132600 | 29950 | 29950 | 30000 | 29900 | 479 |
| 210 | 20231116 | 160400 | 1974784500 | 30000 | 29950 | 30000 | 29900 | 754 |
| 211 | 20231116 | 160300 | 1952207150 | 29950 | 29900 | 29950 | 29850 | 183 |
| 212 | 20231116 | 160200 | 1946734300 | 29900 | 29900 | 29900 | 29850 | 134 |
| 213 | 20231116 | 160100 | 1942728350 | 29850 | 29900 | 29900 | 29850 | 128 |
| 214 | 20231116 | 160000 | 1938903350 | 29850 | 29900 | 29900 | 29850 | 269 |
| 215 | 20231116 | 155900 | 1930864200 | 29850 | 29900 | 29900 | 29850 | 152 |
| 216 | 20231116 | 155800 | 1926320650 | 29900 | 29850 | 29900 | 29850 | 134 |
| 217 | 20231116 | 155700 | 1922316900 | 29900 | 29900 | 29900 | 29850 | 128 |
| 218 | 20231116 | 155600 | 1918490850 | 29900 | 29900 | 29900 | 29850 | 130 |
| 219 | 20231116 | 155500 | 1914606050 | 29900 | 29900 | 29900 | 29850 | 212 |
| 220 | 20231116 | 155400 | 1908270700 | 29900 | 29900 | 29900 | 29850 | 94 |
| 221 | 20231116 | 155300 | 1905461100 | 29900 | 29900 | 29900 | 29850 | 179 |
| 222 | 20231116 | 155200 | 1900112000 | 29900 | 29900 | 29900 | 29850 | 55 |
| 223 | 20231116 | 155100 | 1898467900 | 29850 | 29900 | 29900 | 29850 | 146 |
| 224 | 20231116 | 155000 | 1894105450 | 29850 | 29900 | 29900 | 29850 | 160 |
| 225 | 20231116 | 154900 | 1889323900 | 29850 | 29850 | 29900 | 29850 | 79 |
| 226 | 20231116 | 154800 | 1886962750 | 29850 | 29900 | 29900 | 29850 | 133 |
| 227 | 20231116 | 154700 | 1882988300 | 29850 | 29900 | 29900 | 29850 | 83 |
| 228 | 20231116 | 154600 | 1880507250 | 29850 | 29900 | 29900 | 29850 | 133 |
| 229 | 20231116 | 154500 | 1876533550 | 29900 | 29850 | 29900 | 29800 | 242 |
| 230 | 20231116 | 154400 | 1869311950 | 29850 | 29850 | 29850 | 29800 | 86 |
| 231 | 20231116 | 154300 | 1866745600 | 29850 | 29850 | 29850 | 29800 | 100 |
| 232 | 20231116 | 154200 | 1863762750 | 29850 | 29850 | 29850 | 29800 | 94 |
| 233 | 20231116 | 154100 | 1860958300 | 29850 | 29850 | 29850 | 29800 | 124 |
| 234 | 20231116 | 154000 | 1857258850 | 29800 | 29850 | 29850 | 29800 | 115 |
| 235 | 20231116 | 153900 | 1853828200 | 29800 | 29800 | 29850 | 29800 | 88 |
| 236 | 20231116 | 153800 | 1851202150 | 29850 | 29850 | 29850 | 29800 | 185 |
| 237 | 20231116 | 153700 | 1845683750 | 29850 | 29800 | 29850 | 29800 | 166 |
| 238 | 20231116 | 153600 | 1840733050 | 29750 | 29750 | 29800 | 29750 | 70 |
| 239 | 20231116 | 153500 | 1838649100 | 29800 | 29750 | 29800 | 29750 | 227 |
| 240 | 20231116 | 153400 | 1831892150 | 29750 | 29800 | 29800 | 29750 | 106 |
| 241 | 20231116 | 153300 | 1828734150 | 29750 | 29800 | 29800 | 29750 | 135 |
| 242 | 20231116 | 153200 | 1824713500 | 29800 | 29800 | 29800 | 29750 | 86 |
| 243 | 20231116 | 153100 | 1822151300 | 29750 | 29750 | 29800 | 29750 | 48 |
| 244 | 20231116 | 153000 | 1820722600 | 29800 | 29750 | 29800 | 29700 | 135 |
| 245 | 20231116 | 152900 | 1816706550 | 29700 | 29800 | 29800 | 29700 | 171 |
| 246 | 20231116 | 152800 | 1811617850 | 29800 | 29700 | 29800 | 29700 | 114 |
| 247 | 20231116 | 152700 | 1808224700 | 29800 | 29750 | 29800 | 29700 | 152 |
| 248 | 20231116 | 152600 | 1803704800 | 29700 | 29750 | 29750 | 29700 | 134 |
| 249 | 20231116 | 152500 | 1799721750 | 29750 | 29800 | 29800 | 29650 | 1900 |
| 250 | 20231116 | 152400 | 1743266800 | 29750 | 29800 | 29800 | 29750 | 86 |
| 251 | 20231116 | 152300 | 1740704700 | 29800 | 29800 | 29800 | 29750 | 115 |
| 252 | 20231116 | 152200 | 1737280400 | 29750 | 29800 | 29800 | 29750 | 32 |
| 253 | 20231116 | 152100 | 1736327300 | 29800 | 29800 | 29800 | 29750 | 113 |
| 254 | 20231116 | 152000 | 1732961700 | 29800 | 29800 | 29800 | 29700 | 1740 |
| 255 | 20231116 | 151900 | 1681196550 | 29750 | 29800 | 29800 | 29750 | 433 |
| 256 | 20231116 | 151800 | 1668297250 | 29800 | 29800 | 29800 | 29750 | 97 |
| 257 | 20231116 | 151700 | 1665407900 | 29800 | 29750 | 29800 | 29700 | 1932 |
| 258 | 20231116 | 151600 | 1607929250 | 29700 | 29700 | 29750 | 29650 | 146 |
| 259 | 20231116 | 151500 | 1603592200 | 29700 | 29750 | 29750 | 29700 | 180 |
| 260 | 20231116 | 151400 | 1598243750 | 29700 | 29700 | 29750 | 29700 | 133 |
| 261 | 20231116 | 151300 | 1594290000 | 29700 | 29750 | 29750 | 29700 | 215 |
| 262 | 20231116 | 151200 | 1587901250 | 29750 | 29750 | 29750 | 29700 | 116 |
| 263 | 20231116 | 151100 | 1584451300 | 29700 | 29750 | 29750 | 29700 | 94 |
| 264 | 20231116 | 151000 | 1581656750 | 29750 | 29750 | 29750 | 29700 | 123 |
| 265 | 20231116 | 150900 | 1577999400 | 29700 | 29700 | 29750 | 29700 | 156 |
| 266 | 20231116 | 150800 | 1573363400 | 29750 | 29750 | 29750 | 29700 | 106 |
| 267 | 20231116 | 150700 | 1570211450 | 29700 | 29700 | 29750 | 29700 | 90 |
| 268 | 20231116 | 150600 | 1567535550 | 29700 | 29700 | 29750 | 29650 | 89 |
| 269 | 20231116 | 150500 | 1564890450 | 29750 | 29650 | 29750 | 29650 | 111 |
| 270 | 20231116 | 150400 | 1561593200 | 29650 | 29750 | 29750 | 29650 | 39 |
| 271 | 20231116 | 150300 | 1560433550 | 29650 | 29750 | 29750 | 29650 | 1039 |
| 272 | 20231116 | 150200 | 1529615200 | 29750 | 29700 | 29750 | 29700 | 215 |
| 273 | 20231116 | 150100 | 1523227850 | 29650 | 29700 | 29700 | 29650 | 174 |
| 274 | 20231116 | 150000 | 1518061550 | 29650 | 29700 | 29700 | 29650 | 109 |
| 275 | 20231116 | 145900 | 1514826350 | 29700 | 29700 | 29700 | 29650 | 100 |
| 276 | 20231116 | 145800 | 1511857600 | 29650 | 29700 | 29700 | 29650 | 104 |
| 277 | 20231116 | 145700 | 1508770800 | 29600 | 29750 | 29800 | 29600 | 1684 |
| 278 | 20231116 | 145600 | 1458796950 | 29800 | 29800 | 29800 | 29800 | 58 |
| 279 | 20231116 | 145500 | 1457068550 | 29800 | 29750 | 29800 | 29700 | 121 |
| 280 | 20231116 | 145400 | 1453469000 | 29750 | 29750 | 29800 | 29750 | 134 |
| 281 | 20231116 | 145300 | 1449477450 | 29700 | 29750 | 29750 | 29700 | 170 |
| 282 | 20231116 | 145200 | 1444422450 | 29700 | 29700 | 29750 | 29700 | 104 |
| 283 | 20231116 | 145100 | 1441330550 | 29750 | 29750 | 29750 | 29700 | 208 |
| 284 | 20231116 | 145000 | 1435144100 | 29650 | 29700 | 29750 | 29650 | 375 |
| 285 | 20231116 | 144900 | 1424007500 | 29650 | 29650 | 29700 | 29650 | 184 |
| 286 | 20231116 | 144800 | 1418545050 | 29700 | 29700 | 29700 | 29650 | 185 |
| 287 | 20231116 | 144700 | 1413053950 | 29650 | 29650 | 29700 | 29650 | 219 |
| 288 | 20231116 | 144600 | 1406552500 | 29650 | 29750 | 29750 | 29650 | 483 |
| 289 | 20231116 | 144500 | 1392219000 | 29700 | 29700 | 29750 | 29700 | 127 |
| 290 | 20231116 | 144400 | 1388443350 | 29700 | 29750 | 29750 | 29700 | 97 |
| 291 | 20231116 | 144300 | 1385558950 | 29700 | 29750 | 29750 | 29700 | 113 |
| 292 | 20231116 | 144200 | 1382199300 | 29700 | 29750 | 29750 | 29700 | 85 |
| 293 | 20231116 | 144100 | 1379672800 | 29750 | 29700 | 29750 | 29700 | 44 |
| 294 | 20231116 | 144000 | 1378364600 | 29700 | 29650 | 29750 | 29650 | 122 |
| 295 | 20231116 | 143900 | 1374740600 | 29700 | 29700 | 29700 | 29650 | 98 |
| 296 | 20231116 | 143800 | 1371830550 | 29650 | 29700 | 29700 | 29650 | 178 |
| 297 | 20231116 | 143700 | 1366547150 | 29650 | 29750 | 29750 | 29650 | 816 |
| 298 | 20231116 | 143600 | 1342307750 | 29700 | 29750 | 29750 | 29700 | 57 |
| 299 | 20231116 | 143500 | 1340612600 | 29750 | 29750 | 29750 | 29700 | 62 |
| 300 | 20231116 | 143400 | 1338769650 | 29700 | 29700 | 29750 | 29700 | 74 |
| 301 | 20231116 | 143300 | 1336569250 | 29750 | 29750 | 29750 | 29700 | 109 |
| 302 | 20231116 | 143200 | 1333328300 | 29700 | 29750 | 29750 | 29700 | 127 |
| 303 | 20231116 | 143100 | 1329553350 | 29700 | 29750 | 29750 | 29700 | 128 |
| 304 | 20231116 | 143000 | 1325748000 | 29750 | 29750 | 29750 | 29700 | 134 |
| 305 | 20231116 | 142900 | 1321763750 | 29700 | 29750 | 29750 | 29700 | 106 |
| 306 | 20231116 | 142800 | 1318611100 | 29700 | 29750 | 29750 | 29700 | 81 |
| 307 | 20231116 | 142700 | 1316203250 | 29750 | 29750 | 29750 | 29700 | 114 |
| 308 | 20231116 | 142600 | 1312814150 | 29750 | 29650 | 29750 | 29650 | 74 |
| 309 | 20231116 | 142500 | 1310614850 | 29650 | 29600 | 29750 | 29600 | 46 |
| 310 | 20231116 | 142400 | 1309251600 | 29750 | 29700 | 29750 | 29600 | 229 |
| 311 | 20231116 | 142300 | 1302456100 | 29750 | 29650 | 29750 | 29650 | 87 |
| 312 | 20231116 | 142200 | 1299873850 | 29750 | 29650 | 29750 | 29600 | 72 |
| 313 | 20231116 | 142100 | 1297735400 | 29750 | 29700 | 29750 | 29700 | 153 |
| 314 | 20231116 | 142000 | 1293187550 | 29700 | 29750 | 29750 | 29600 | 96 |
| 315 | 20231116 | 141900 | 1290338700 | 29600 | 29700 | 29750 | 29600 | 197 |
| 316 | 20231116 | 141800 | 1284488450 | 29750 | 29750 | 29750 | 29700 | 142 |
| 317 | 20231116 | 141700 | 1280266250 | 29700 | 29750 | 29750 | 29700 | 115 |
| 318 | 20231116 | 141600 | 1276847150 | 29700 | 29700 | 29750 | 29700 | 86 |
| 319 | 20231116 | 141500 | 1274290850 | 29750 | 29700 | 29750 | 29650 | 85 |
| 320 | 20231116 | 141400 | 1271766550 | 29700 | 29700 | 29700 | 29650 | 107 |
| 321 | 20231116 | 141300 | 1268589100 | 29650 | 29700 | 29700 | 29600 | 43 |
| 322 | 20231116 | 141200 | 1267313650 | 29700 | 29600 | 29700 | 29600 | 394 |
| 323 | 20231116 | 141100 | 1255626900 | 29600 | 29650 | 29650 | 29600 | 133 |
| 324 | 20231116 | 141000 | 1251684500 | 29600 | 29700 | 29700 | 29600 | 457 |
| 325 | 20231116 | 140900 | 1238134250 | 29650 | 29700 | 29700 | 29650 | 126 |
| 326 | 20231116 | 140800 | 1234393500 | 29650 | 29700 | 29700 | 29650 | 53 |
| 327 | 20231116 | 140700 | 1232820650 | 29700 | 29650 | 29700 | 29650 | 127 |
| 328 | 20231116 | 140600 | 1229050900 | 29650 | 29700 | 29700 | 29650 | 100 |
| 329 | 20231116 | 140500 | 1226082150 | 29700 | 29750 | 29750 | 29650 | 170 |
| 330 | 20231116 | 140400 | 1221033700 | 29750 | 29750 | 29750 | 29650 | 135 |
| 331 | 20231116 | 140300 | 1217023750 | 29700 | 29750 | 29750 | 29700 | 55 |
| 332 | 20231116 | 140200 | 1215389800 | 29650 | 29750 | 29750 | 29650 | 84 |
| 333 | 20231116 | 140100 | 1212895000 | 29750 | 29750 | 29750 | 29600 | 56 |
| 334 | 20231116 | 140000 | 1211230800 | 29750 | 29700 | 29750 | 29650 | 74 |
| 335 | 20231116 | 135900 | 1209032950 | 29650 | 29700 | 29700 | 29650 | 115 |
| 336 | 20231116 | 135800 | 1205618350 | 29650 | 29700 | 29750 | 29650 | 141 |
| 337 | 20231116 | 135700 | 1201432700 | 29650 | 29650 | 29700 | 29600 | 155 |
| 338 | 20231116 | 135600 | 1196834950 | 29600 | 29650 | 29650 | 29600 | 123 |
| 339 | 20231116 | 135500 | 1193188900 | 29600 | 29600 | 29650 | 29600 | 72 |
| 340 | 20231116 | 135400 | 1191056550 | 29600 | 29650 | 29650 | 29550 | 1264 |
| 341 | 20231116 | 135300 | 1153637800 | 29600 | 29700 | 29700 | 29600 | 1129 |
| 342 | 20231116 | 135200 | 1120170150 | 29650 | 29650 | 29700 | 29650 | 77 |
| 343 | 20231116 | 135100 | 1117885300 | 29700 | 29650 | 29700 | 29650 | 100 |
| 344 | 20231116 | 135000 | 1114916000 | 29700 | 29700 | 29700 | 29650 | 99 |
| 345 | 20231116 | 134900 | 1111977550 | 29650 | 29650 | 29700 | 29600 | 261 |
| 346 | 20231116 | 134800 | 1104239200 | 29600 | 29750 | 29750 | 29600 | 289 |
| 347 | 20231116 | 134700 | 1095669700 | 29600 | 29700 | 29750 | 29600 | 75 |
| 348 | 20231116 | 134600 | 1093442950 | 29700 | 29750 | 29750 | 29700 | 67 |
| 349 | 20231116 | 134500 | 1091450050 | 29650 | 29750 | 29750 | 29650 | 193 |
| 350 | 20231116 | 134400 | 1085715750 | 29750 | 29700 | 29750 | 29700 | 37 |
| 351 | 20231116 | 134300 | 1084615250 | 29650 | 29650 | 29700 | 29600 | 231 |
| 352 | 20231116 | 134200 | 1077766250 | 29650 | 29650 | 29650 | 29550 | 399 |
| 353 | 20231116 | 134100 | 1065938000 | 29650 | 29650 | 29650 | 29650 | 51 |
| 354 | 20231116 | 134000 | 1064425850 | 29700 | 29650 | 29700 | 29550 | 1252 |
| 355 | 20231116 | 133900 | 1027369050 | 29650 | 29700 | 29700 | 29650 | 72 |
| 356 | 20231116 | 133800 | 1025231700 | 29650 | 29700 | 29700 | 29650 | 144 |
| 357 | 20231116 | 133700 | 1020957250 | 29650 | 29600 | 29700 | 29600 | 87 |
| 358 | 20231116 | 133600 | 1018379400 | 29600 | 29650 | 29700 | 29600 | 210 |
| 359 | 20231116 | 133500 | 1012144650 | 29650 | 29650 | 29650 | 29650 | 82 |
| 360 | 20231116 | 133400 | 1009713350 | 29600 | 29650 | 29650 | 29600 | 68 |
| 361 | 20231116 | 133300 | 1007697650 | 29650 | 29650 | 29700 | 29650 | 163 |
| 362 | 20231116 | 133200 | 1002861650 | 29600 | 29700 | 29700 | 29600 | 312 |
| 363 | 20231116 | 133100 | 993612200 | 29700 | 29700 | 29700 | 29650 | 81 |
| 364 | 20231116 | 133000 | 991207100 | 29700 | 29700 | 29700 | 29650 | 68 |
| 365 | 20231116 | 132900 | 989189450 | 29700 | 29650 | 29700 | 29650 | 93 |
| 366 | 20231116 | 132800 | 986429150 | 29700 | 29650 | 29700 | 29650 | 39 |
| 367 | 20231116 | 132700 | 985271350 | 29700 | 29700 | 29700 | 29600 | 105 |
| 368 | 20231116 | 132600 | 982156000 | 29650 | 29650 | 29650 | 29600 | 191 |
| 369 | 20231116 | 132500 | 976493350 | 29600 | 29650 | 29650 | 29600 | 81 |
| 370 | 20231116 | 132400 | 974093550 | 29600 | 29600 | 29650 | 29600 | 136 |
| 371 | 20231116 | 132300 | 970064050 | 29650 | 29650 | 29650 | 29650 | 82 |
| 372 | 20231116 | 132200 | 967632750 | 29600 | 29650 | 29650 | 29600 | 112 |
| 373 | 20231116 | 132100 | 964314050 | 29650 | 29650 | 29650 | 29600 | 43 |
| 374 | 20231116 | 132000 | 963039650 | 29650 | 29650 | 29650 | 29600 | 127 |
| 375 | 20231116 | 131900 | 959276100 | 29600 | 29650 | 29650 | 29600 | 76 |
| 376 | 20231116 | 131800 | 957024700 | 29650 | 29600 | 29650 | 29600 | 67 |
| 377 | 20231116 | 131700 | 955038650 | 29650 | 29700 | 29700 | 29600 | 175 |
| 378 | 20231116 | 131600 | 949848000 | 29650 | 29700 | 29700 | 29650 | 78 |
| 379 | 20231116 | 131500 | 947532500 | 29650 | 29700 | 29700 | 29650 | 101 |
| 380 | 20231116 | 131400 | 944534800 | 29650 | 29650 | 29700 | 29650 | 88 |
| 381 | 20231116 | 131300 | 941924100 | 29650 | 29650 | 29700 | 29650 | 94 |
| 382 | 20231116 | 131200 | 939133700 | 29650 | 29700 | 29700 | 29650 | 129 |
| 383 | 20231116 | 131100 | 935304650 | 29650 | 29650 | 29700 | 29650 | 99 |
| 384 | 20231116 | 131000 | 932367400 | 29600 | 29600 | 29700 | 29550 | 206 |
| 385 | 20231116 | 130900 | 926271750 | 29550 | 29600 | 29600 | 29550 | 114 |
| 386 | 20231116 | 130800 | 922899550 | 29600 | 29600 | 29600 | 29550 | 83 |
| 387 | 20231116 | 130700 | 920443300 | 29600 | 29550 | 29600 | 29550 | 52 |
| 388 | 20231116 | 130600 | 918905900 | 29600 | 29600 | 29600 | 29550 | 65 |
| 389 | 20231116 | 130500 | 916982200 | 29550 | 29650 | 29650 | 29550 | 117 |
| 390 | 20231116 | 130400 | 913520950 | 29600 | 29550 | 29700 | 29550 | 106 |
| 391 | 20231116 | 130300 | 910381900 | 29650 | 29600 | 29650 | 29600 | 51 |
| 392 | 20231116 | 130200 | 908871300 | 29550 | 29650 | 29700 | 29550 | 492 |
| 393 | 20231116 | 130100 | 894307450 | 29650 | 29650 | 29650 | 29650 | 29 |
| 394 | 20231116 | 130000 | 893447600 | 29650 | 29650 | 29700 | 29650 | 165 |
| 395 | 20231116 | 125900 | 888554350 | 29650 | 29650 | 29650 | 29600 | 71 |
| 396 | 20231116 | 125800 | 886450450 | 29600 | 29700 | 29700 | 29600 | 171 |
| 397 | 20231116 | 125700 | 881377250 | 29650 | 29650 | 29650 | 29650 | 82 |
| 398 | 20231116 | 125600 | 878945950 | 29600 | 29600 | 29650 | 29600 | 67 |
| 399 | 20231116 | 125500 | 876961200 | 29650 | 29600 | 29650 | 29600 | 92 |
| 400 | 20231116 | 125400 | 874235250 | 29600 | 29600 | 29650 | 29600 | 96 |
| 401 | 20231116 | 125300 | 871392300 | 29650 | 29650 | 29650 | 29600 | 70 |
| 402 | 20231116 | 125200 | 869317050 | 29600 | 29650 | 29650 | 29600 | 222 |
| 403 | 20231116 | 125100 | 862741900 | 29600 | 29600 | 29650 | 29600 | 591 |
| 404 | 20231116 | 125000 | 845245550 | 29600 | 29650 | 29650 | 29600 | 126 |
| 405 | 20231116 | 124900 | 841513600 | 29600 | 29700 | 29700 | 29600 | 138 |
| 406 | 20231116 | 124800 | 837422900 | 29700 | 29750 | 29750 | 29700 | 111 |
| 407 | 20231116 | 124700 | 834123300 | 29700 | 29750 | 29750 | 29700 | 163 |
| 408 | 20231116 | 124600 | 829280700 | 29750 | 29700 | 29750 | 29700 | 34 |
| 409 | 20231116 | 124500 | 828270550 | 29700 | 29700 | 29700 | 29650 | 93 |
| 410 | 20231116 | 124400 | 825509700 | 29650 | 29650 | 29700 | 29650 | 159 |
| 411 | 20231116 | 124300 | 820792200 | 29700 | 29650 | 29700 | 29650 | 119 |
| 412 | 20231116 | 124200 | 817263200 | 29600 | 29650 | 29650 | 29600 | 203 |
| 413 | 20231116 | 124100 | 811248000 | 29600 | 29650 | 29650 | 29600 | 144 |
| 414 | 20231116 | 124000 | 806981350 | 29600 | 29650 | 29650 | 29600 | 58 |
| 415 | 20231116 | 123900 | 805262900 | 29600 | 29650 | 29700 | 29600 | 227 |
| 416 | 20231116 | 123800 | 798535050 | 29700 | 29700 | 29700 | 29700 | 68 |
| 417 | 20231116 | 123700 | 796515450 | 29650 | 29750 | 29750 | 29650 | 151 |
| 418 | 20231116 | 123600 | 792028400 | 29700 | 29750 | 29750 | 29700 | 103 |
| 419 | 20231116 | 123500 | 788965900 | 29700 | 29750 | 29750 | 29700 | 134 |
| 420 | 20231116 | 123400 | 784982850 | 29750 | 29700 | 29750 | 29700 | 79 |
| 421 | 20231116 | 123300 | 782636150 | 29750 | 29650 | 29750 | 29650 | 80 |
| 422 | 20231116 | 123200 | 780260400 | 29700 | 29750 | 29750 | 29650 | 154 |
| 423 | 20231116 | 123100 | 775685500 | 29750 | 29700 | 29750 | 29700 | 99 |
| 424 | 20231116 | 123000 | 772743350 | 29700 | 29700 | 29750 | 29650 | 105 |
| 425 | 20231116 | 122900 | 769624800 | 29700 | 29700 | 29700 | 29650 | 52 |
| 426 | 20231116 | 122800 | 768080500 | 29700 | 29750 | 29750 | 29700 | 80 |
| 427 | 20231116 | 122700 | 765701150 | 29650 | 29700 | 29750 | 29650 | 140 |
| 428 | 20231116 | 122600 | 761544250 | 29700 | 29650 | 29700 | 29650 | 66 |
| 429 | 20231116 | 122500 | 759584300 | 29650 | 29700 | 29700 | 29650 | 138 |
| 430 | 20231116 | 122400 | 755489350 | 29700 | 29700 | 29700 | 29600 | 144 |
| 431 | 20231116 | 122300 | 751219200 | 29700 | 29700 | 29700 | 29700 | 28 |
| 432 | 20231116 | 122200 | 750387600 | 29650 | 29650 | 29700 | 29650 | 97 |
| 433 | 20231116 | 122100 | 747509950 | 29650 | 29700 | 29700 | 29650 | 70 |
| 434 | 20231116 | 122000 | 745431700 | 29650 | 29600 | 29650 | 29550 | 146 |
| 435 | 20231116 | 121900 | 741106600 | 29600 | 29600 | 29700 | 29600 | 111 |
| 436 | 20231116 | 121800 | 737814300 | 29550 | 29650 | 29650 | 29550 | 360 |
| 437 | 20231116 | 121700 | 727154750 | 29650 | 29700 | 29700 | 29650 | 101 |
| 438 | 20231116 | 121600 | 724157050 | 29650 | 29700 | 29700 | 29650 | 139 |
| 439 | 20231116 | 121500 | 720031700 | 29650 | 29650 | 29650 | 29650 | 62 |
| 440 | 20231116 | 121400 | 718193400 | 29600 | 29700 | 29700 | 29600 | 94 |
| 441 | 20231116 | 121300 | 715406950 | 29700 | 29700 | 29700 | 29700 | 31 |
| 442 | 20231116 | 121200 | 714486250 | 29650 | 29650 | 29700 | 29600 | 103 |
| 443 | 20231116 | 121100 | 711434350 | 29650 | 29600 | 29650 | 29600 | 62 |
| 444 | 20231116 | 121000 | 709596500 | 29600 | 29700 | 29700 | 29600 | 112 |
| 445 | 20231116 | 120900 | 706273200 | 29650 | 29650 | 29700 | 29600 | 139 |
| 446 | 20231116 | 120800 | 702152250 | 29650 | 29700 | 29700 | 29650 | 55 |
| 447 | 20231116 | 120700 | 700519200 | 29650 | 29700 | 29700 | 29650 | 132 |
| 448 | 20231116 | 120600 | 696603750 | 29700 | 29650 | 29700 | 29650 | 83 |
| 449 | 20231116 | 120500 | 694140250 | 29650 | 29650 | 29700 | 29650 | 118 |
| 450 | 20231116 | 120400 | 690638000 | 29700 | 29700 | 29700 | 29650 | 128 |
| 451 | 20231116 | 120300 | 686839150 | 29700 | 29600 | 29700 | 29600 | 76 |
| 452 | 20231116 | 120200 | 684586400 | 29600 | 29600 | 29600 | 29550 | 73 |
| 453 | 20231116 | 120100 | 682427200 | 29600 | 29550 | 29650 | 29550 | 154 |
| 454 | 20231116 | 120000 | 677870000 | 29600 | 29600 | 29600 | 29550 | 190 |
| 455 | 20231116 | 115900 | 672248700 | 29600 | 29650 | 29650 | 29600 | 195 |
| 456 | 20231116 | 115800 | 666473250 | 29650 | 29650 | 29650 | 29650 | 32 |
| 457 | 20231116 | 115700 | 665524450 | 29600 | 29600 | 29650 | 29550 | 384 |
| 458 | 20231116 | 115600 | 654158200 | 29600 | 29600 | 29650 | 29600 | 125 |
| 459 | 20231116 | 115500 | 650455050 | 29700 | 29700 | 29700 | 29650 | 89 |
| 460 | 20231116 | 115400 | 647812650 | 29700 | 29700 | 29700 | 29650 | 102 |
| 461 | 20231116 | 115300 | 644785450 | 29650 | 29700 | 29700 | 29600 | 55 |
| 462 | 20231116 | 115200 | 643153500 | 29600 | 29650 | 29700 | 29600 | 84 |
| 463 | 20231116 | 115100 | 640664650 | 29600 | 29700 | 29700 | 29600 | 365 |
| 464 | 20231116 | 115000 | 629857950 | 29600 | 29650 | 29650 | 29600 | 179 |
| 465 | 20231116 | 114900 | 624552000 | 29700 | 29700 | 29700 | 29650 | 88 |
| 466 | 20231116 | 114800 | 621940100 | 29650 | 29700 | 29700 | 29650 | 91 |
| 467 | 20231116 | 114700 | 619239200 | 29650 | 29650 | 29700 | 29650 | 200 |
| 468 | 20231116 | 114600 | 613307850 | 29650 | 29600 | 29650 | 29600 | 110 |
| 469 | 20231116 | 114500 | 610048700 | 29600 | 29650 | 29650 | 29600 | 102 |
| 470 | 20231116 | 114400 | 607025200 | 29600 | 29650 | 29650 | 29600 | 129 |
| 471 | 20231116 | 114300 | 603203650 | 29600 | 29650 | 29650 | 29600 | 162 |
| 472 | 20231116 | 114200 | 598401600 | 29600 | 29650 | 29650 | 29600 | 166 |
| 473 | 20231116 | 114100 | 593483350 | 29600 | 29650 | 29650 | 29600 | 105 |
| 474 | 20231116 | 114000 | 590372150 | 29600 | 29650 | 29650 | 29600 | 72 |
| 475 | 20231116 | 113900 | 588239300 | 29650 | 29650 | 29650 | 29600 | 97 |
| 476 | 20231116 | 113800 | 585365100 | 29650 | 29600 | 29650 | 29600 | 87 |
| 477 | 20231116 | 113700 | 582787350 | 29650 | 29650 | 29650 | 29600 | 136 |
| 478 | 20231116 | 113600 | 578758150 | 29700 | 29700 | 29700 | 29650 | 150 |
| 479 | 20231116 | 113500 | 574307550 | 29650 | 29650 | 29700 | 29650 | 98 |
| 480 | 20231116 | 113400 | 571398800 | 29650 | 29600 | 29700 | 29600 | 323 |
| 481 | 20231116 | 113300 | 561827250 | 29600 | 29700 | 29700 | 29600 | 56 |
| 482 | 20231116 | 113200 | 560166600 | 29650 | 29700 | 29700 | 29600 | 119 |
| 483 | 20231116 | 113100 | 556636200 | 29700 | 29600 | 29700 | 29600 | 109 |
| 484 | 20231116 | 113000 | 553404600 | 29650 | 29650 | 29700 | 29650 | 127 |
| 485 | 20231116 | 112900 | 549635800 | 29650 | 29700 | 29700 | 29650 | 123 |
| 486 | 20231116 | 112800 | 545986950 | 29700 | 29650 | 29700 | 29600 | 155 |
| 487 | 20231116 | 112700 | 541389900 | 29600 | 29700 | 29700 | 29600 | 146 |
| 488 | 20231116 | 112600 | 537062900 | 29700 | 29650 | 29700 | 29650 | 190 |
| 489 | 20231116 | 112500 | 531429350 | 29650 | 29700 | 29700 | 29650 | 86 |
| 490 | 20231116 | 112400 | 528875800 | 29650 | 29650 | 29700 | 29650 | 99 |
| 491 | 20231116 | 112300 | 525937600 | 29650 | 29600 | 29700 | 29600 | 72 |
| 492 | 20231116 | 112200 | 523801950 | 29650 | 29650 | 29700 | 29650 | 136 |
| 493 | 20231116 | 112100 | 519766250 | 29700 | 29700 | 29700 | 29650 | 326 |
| 494 | 20231116 | 112000 | 510092100 | 29700 | 29700 | 29700 | 29650 | 264 |
| 495 | 20231116 | 111900 | 502259550 | 29700 | 29700 | 29700 | 29650 | 86 |
| 496 | 20231116 | 111800 | 499706600 | 29700 | 29700 | 29700 | 29700 | 89 |
| 497 | 20231116 | 111700 | 497063300 | 29700 | 29650 | 29700 | 29650 | 97 |
| 498 | 20231116 | 111600 | 494185750 | 29650 | 29700 | 29700 | 29600 | 62 |
| 499 | 20231116 | 111500 | 492348650 | 29700 | 29650 | 29700 | 29650 | 167 |
| 500 | 20231116 | 111400 | 487395600 | 29650 | 29650 | 29650 | 29600 | 372 |
| 501 | 20231116 | 111300 | 476367500 | 29600 | 29600 | 29600 | 29550 | 298 |
| 502 | 20231116 | 111200 | 467547250 | 29600 | 29600 | 29600 | 29550 | 89 |
| 503 | 20231116 | 111100 | 464914100 | 29600 | 29600 | 29600 | 29550 | 98 |
| 504 | 20231116 | 111000 | 462014550 | 29550 | 29500 | 29600 | 29500 | 157 |
| 505 | 20231116 | 110900 | 457380000 | 29450 | 29600 | 29600 | 29450 | 118 |
| 506 | 20231116 | 110800 | 453897150 | 29500 | 29500 | 29600 | 29450 | 151 |
| 507 | 20231116 | 110700 | 449444650 | 29450 | 29500 | 29500 | 29450 | 104 |
| 508 | 20231116 | 110600 | 446377900 | 29450 | 29500 | 29500 | 29450 | 143 |
| 509 | 20231116 | 110500 | 442166050 | 29500 | 29450 | 29500 | 29450 | 496 |
| 510 | 20231116 | 110400 | 427557650 | 29400 | 29400 | 29500 | 29400 | 1674 |
| 511 | 20231116 | 110300 | 378338350 | 29500 | 29500 | 29500 | 29450 | 332 |
| 512 | 20231116 | 110200 | 368559150 | 29400 | 29500 | 29500 | 29400 | 286 |
| 513 | 20231116 | 110100 | 360134850 | 29500 | 29500 | 29500 | 29450 | 189 |
| 514 | 20231116 | 110000 | 354560700 | 29500 | 29500 | 29500 | 29450 | 131 |
| 515 | 20231116 | 105900 | 350696950 | 29450 | 29500 | 29500 | 29450 | 162 |
| 516 | 20231116 | 105800 | 345924200 | 29500 | 29450 | 29500 | 29450 | 77 |
| 517 | 20231116 | 105700 | 343653200 | 29450 | 29450 | 29500 | 29450 | 275 |
| 518 | 20231116 | 105600 | 335554400 | 29450 | 29450 | 29500 | 29450 | 283 |
| 519 | 20231116 | 105500 | 327218150 | 29450 | 29500 | 29500 | 29450 | 69 |
| 520 | 20231116 | 105400 | 325183450 | 29450 | 29450 | 29500 | 29450 | 178 |
| 521 | 20231116 | 105300 | 319939250 | 29500 | 29500 | 29500 | 29500 | 77 |
| 522 | 20231116 | 105200 | 317667750 | 29450 | 29500 | 29500 | 29450 | 69 |
| 523 | 20231116 | 105100 | 315633600 | 29500 | 29450 | 29650 | 29450 | 193 |
| 524 | 20231116 | 105000 | 309941350 | 29450 | 29450 | 29650 | 29450 | 201 |
| 525 | 20231116 | 104900 | 304006750 | 29500 | 29450 | 29650 | 29450 | 271 |
| 526 | 20231116 | 104800 | 295996750 | 29450 | 29450 | 29500 | 29400 | 216 |
| 527 | 20231116 | 104700 | 289634350 | 29450 | 29500 | 29500 | 29450 | 101 |
| 528 | 20231116 | 104600 | 286657200 | 29500 | 29500 | 29500 | 29450 | 226 |
| 529 | 20231116 | 104500 | 279993800 | 29500 | 29500 | 29500 | 29450 | 127 |
| 530 | 20231116 | 104400 | 276248500 | 29500 | 29450 | 29500 | 29450 | 58 |
| 531 | 20231116 | 104300 | 274538750 | 29500 | 29500 | 29500 | 29450 | 180 |
| 532 | 20231116 | 104200 | 269233050 | 29600 | 29450 | 29600 | 29400 | 476 |
| 533 | 20231116 | 104100 | 255231700 | 29450 | 29500 | 29600 | 29450 | 183 |
| 534 | 20231116 | 104000 | 249838700 | 29500 | 29450 | 29500 | 29400 | 573 |
| 535 | 20231116 | 103900 | 232960450 | 29450 | 29450 | 29500 | 29450 | 125 |
| 536 | 20231116 | 103800 | 229278000 | 29450 | 29550 | 29550 | 29400 | 709 |
| 537 | 20231116 | 103700 | 208353900 | 29500 | 29600 | 29600 | 29500 | 302 |
| 538 | 20231116 | 103600 | 199429250 | 29600 | 29600 | 29600 | 29600 | 67 |
| 539 | 20231116 | 103500 | 197446050 | 29600 | 29700 | 29700 | 29600 | 215 |
| 540 | 20231116 | 103400 | 191074450 | 29700 | 29600 | 29700 | 29600 | 88 |
| 541 | 20231116 | 103300 | 188469550 | 29600 | 29550 | 29700 | 29550 | 252 |
| 542 | 20231116 | 103200 | 181018000 | 29550 | 29600 | 29700 | 29550 | 441 |
| 543 | 20231116 | 103100 | 167940650 | 29550 | 29550 | 29550 | 29500 | 121 |
| 544 | 20231116 | 103000 | 164366150 | 29550 | 29550 | 29550 | 29550 | 107 |
| 545 | 20231116 | 102900 | 161204300 | 29550 | 29550 | 29550 | 29500 | 223 |
| 546 | 20231116 | 102800 | 154616200 | 29550 | 29550 | 29550 | 29500 | 100 |
| 547 | 20231116 | 102700 | 151662300 | 29550 | 29600 | 29600 | 29500 | 169 |
| 548 | 20231116 | 102600 | 146665550 | 29700 | 29700 | 29700 | 29550 | 73 |
| 549 | 20231116 | 102500 | 144502850 | 29700 | 29600 | 29700 | 29550 | 258 |
| 550 | 20231116 | 102400 | 136868500 | 29600 | 29500 | 29600 | 29500 | 375 |
| 551 | 20231116 | 102300 | 125798100 | 29500 | 29450 | 29500 | 29400 | 285 |
| 552 | 20231116 | 102200 | 117401700 | 29400 | 29400 | 29450 | 29400 | 124 |
| 553 | 20231116 | 102100 | 113754450 | 29400 | 29400 | 29450 | 29400 | 73 |
| 554 | 20231116 | 102000 | 111606400 | 29400 | 29500 | 29500 | 29400 | 228 |
| 555 | 20231116 | 101900 | 104890350 | 29500 | 29450 | 29500 | 29450 | 45 |
| 556 | 20231116 | 101800 | 103563600 | 29450 | 29500 | 29500 | 29450 | 84 |
| 557 | 20231116 | 101700 | 101087900 | 29500 | 29500 | 29500 | 29500 | 36 |
| 558 | 20231116 | 101600 | 100025900 | 29500 | 29450 | 29500 | 29400 | 312 |
| 559 | 20231116 | 101500 | 90832100 | 29450 | 29450 | 29450 | 29400 | 187 |
| 560 | 20231116 | 101400 | 85325700 | 29450 | 29450 | 29450 | 29450 | 16 |
| 561 | 20231116 | 101300 | 84854500 | 29400 | 29400 | 29400 | 29400 | 530 |
| 562 | 20231116 | 101200 | 69272500 | 29400 | 29400 | 29400 | 29400 | 57 |
| 563 | 20231116 | 101100 | 67596700 | 29450 | 29400 | 29450 | 29400 | 106 |
| 564 | 20231116 | 101000 | 64475300 | 29450 | 29500 | 29500 | 29400 | 617 |
| 565 | 20231116 | 100900 | 46333300 | 29400 | 29500 | 29500 | 29400 | 201 |
| 566 | 20231116 | 100800 | 40414300 | 29450 | 29500 | 29500 | 29450 | 18 |
| 567 | 20231116 | 100700 | 39883450 | 29500 | 29450 | 29500 | 29450 | 17 |
| 568 | 20231116 | 100600 | 39382450 | 29450 | 29450 | 29550 | 29450 | 91 |
| 569 | 20231116 | 100500 | 36697200 | 29450 | 29500 | 29550 | 29450 | 291 |
| 570 | 20231116 | 100400 | 28109200 | 29400 | 29450 | 29450 | 29400 | 165 |
| 571 | 20231116 | 100300 | 23256550 | 29450 | 29550 | 29550 | 29400 | 536 |
| 572 | 20231116 | 100200 | 7457850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 573 | 20231116 | 100100 | 7457850 | 29550 | 29550 | 29550 | 29550 | 20 |
| 574 | 20231116 | 100000 | 6866850 | 29550 | 29600 | 29600 | 29550 | 232 |