31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 3 | 20231116 | 193500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231116 | 193400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231116 | 193300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231116 | 193200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231116 | 193100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231116 | 193000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231116 | 192900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231116 | 192800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231116 | 192700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231116 | 192600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231116 | 192500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231116 | 192400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231116 | 192300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231116 | 192200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231116 | 192100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231116 | 192000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231116 | 191900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231116 | 191800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231116 | 191700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231116 | 191600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231116 | 191500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231116 | 191400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231116 | 191300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231116 | 191200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231116 | 191100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231116 | 191000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231116 | 190900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231116 | 190800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231116 | 190700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231116 | 190600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 33 | 20231116 | 190500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231116 | 190400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231116 | 190300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231116 | 190200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231116 | 190100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231116 | 190000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231116 | 185900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231116 | 185800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231116 | 185700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231116 | 185600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231116 | 185500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231116 | 185400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231116 | 185300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231116 | 185200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231116 | 185100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231116 | 185000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231116 | 184900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231116 | 184800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231116 | 184700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231116 | 184600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231116 | 184500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231116 | 184400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231116 | 184300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231116 | 184200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231116 | 184100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231116 | 184000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231116 | 183900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231116 | 183800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231116 | 183700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231116 | 183600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 63 | 20231116 | 183500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231116 | 183400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231116 | 183300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231116 | 183200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231116 | 183100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231116 | 183000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231116 | 182900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231116 | 182800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231116 | 182700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231116 | 182600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231116 | 182500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231116 | 182400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231116 | 182300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231116 | 182200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231116 | 182100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231116 | 182000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231116 | 181900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231116 | 181800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231116 | 181700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231116 | 181600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231116 | 181500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231116 | 181400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231116 | 181300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231116 | 181200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231116 | 181100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231116 | 181000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231116 | 180900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231116 | 180800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231116 | 180700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231116 | 180600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 93 | 20231116 | 180500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231116 | 180400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231116 | 180300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231116 | 180200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231116 | 180100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231116 | 180000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231116 | 175900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231116 | 175800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231116 | 175700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231116 | 175600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231116 | 175500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231116 | 175400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231116 | 175300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231116 | 175200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231116 | 175100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231116 | 175000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231116 | 174900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231116 | 174800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231116 | 174700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231116 | 174600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231116 | 174500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231116 | 174400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231116 | 174300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231116 | 174200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231116 | 174100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231116 | 174000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231116 | 173900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231116 | 173800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231116 | 173700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231116 | 173600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 123 | 20231116 | 173500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231116 | 173400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231116 | 173300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231116 | 173200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231116 | 173100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231116 | 173000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231116 | 172900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231116 | 172800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231116 | 172700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231116 | 172600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231116 | 172500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231116 | 172400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231116 | 172300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231116 | 172200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231116 | 172100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231116 | 172000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231116 | 171900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231116 | 171800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231116 | 171700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231116 | 171600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231116 | 171500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231116 | 171400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231116 | 171300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231116 | 171200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231116 | 171100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231116 | 171000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231116 | 170900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231116 | 170800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231116 | 170700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231116 | 170600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 153 | 20231116 | 170500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231116 | 170400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231116 | 170300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231116 | 170200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231116 | 170100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231116 | 170000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231116 | 165900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231116 | 165800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231116 | 165700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231116 | 165600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231116 | 165500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231116 | 165400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231116 | 165300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231116 | 165200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231116 | 165100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231116 | 165000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231116 | 164900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231116 | 164800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231116 | 164700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231116 | 164600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231116 | 164500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231116 | 164400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231116 | 164300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231116 | 164200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231116 | 164100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231116 | 164000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231116 | 163900 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231116 | 163800 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231116 | 163700 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231116 | 163600 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 183 | 20231116 | 163500 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231116 | 163400 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231116 | 163300 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231116 | 163200 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231116 | 163100 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231116 | 163000 | 14463818700 | 25900 | 25900 | 25900 | 25900 | 21943 |
| 189 | 20231116 | 162900 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20231116 | 162800 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20231116 | 162700 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20231116 | 162600 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20231116 | 162500 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20231116 | 162400 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20231116 | 162300 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20231116 | 162200 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20231116 | 162100 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20231116 | 162000 | 13895495000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20231116 | 161900 | 13895495000 | 25950 | 25950 | 25950 | 25900 | 2278 |
| 200 | 20231116 | 161800 | 13836390900 | 25950 | 25950 | 25950 | 25900 | 627 |
| 201 | 20231116 | 161700 | 13820147050 | 25950 | 25900 | 25950 | 25900 | 451 |
| 202 | 20231116 | 161600 | 13808461050 | 25950 | 25950 | 25950 | 25900 | 529 |
| 203 | 20231116 | 161500 | 13794756150 | 25950 | 25950 | 25950 | 25900 | 704 |
| 204 | 20231116 | 161400 | 13776507100 | 25950 | 25950 | 25950 | 25900 | 255 |
| 205 | 20231116 | 161300 | 13769895900 | 25950 | 25950 | 25950 | 25900 | 904 |
| 206 | 20231116 | 161200 | 13746471250 | 25950 | 25900 | 25950 | 25900 | 516 |
| 207 | 20231116 | 161100 | 13733098350 | 25950 | 25950 | 25950 | 25900 | 333 |
| 208 | 20231116 | 161000 | 13724467700 | 25950 | 25900 | 25950 | 25900 | 170 |
| 209 | 20231116 | 160900 | 13720058800 | 25900 | 25950 | 25950 | 25900 | 434 |
| 210 | 20231116 | 160800 | 13708810850 | 25900 | 25950 | 25950 | 25900 | 4298 |
| 211 | 20231116 | 160700 | 13597287750 | 25950 | 25900 | 25950 | 25900 | 212 |
| 212 | 20231116 | 160600 | 13591789250 | 25950 | 25900 | 25950 | 25900 | 197 |
| 213 | 20231116 | 160500 | 13586678000 | 25950 | 25950 | 25950 | 25900 | 349 |
| 214 | 20231116 | 160400 | 13577633600 | 25950 | 25950 | 25950 | 25900 | 421 |
| 215 | 20231116 | 160300 | 13566722150 | 25900 | 25900 | 25950 | 25900 | 317 |
| 216 | 20231116 | 160200 | 13558506350 | 25950 | 25950 | 25950 | 25900 | 225 |
| 217 | 20231116 | 160100 | 13552670600 | 25950 | 25950 | 25950 | 25900 | 948 |
| 218 | 20231116 | 160000 | 13528105700 | 25900 | 25950 | 25950 | 25900 | 526 |
| 219 | 20231116 | 155900 | 13514471050 | 25950 | 25950 | 25950 | 25900 | 167 |
| 220 | 20231116 | 155800 | 13510140400 | 25950 | 25950 | 25950 | 25900 | 775 |
| 221 | 20231116 | 155700 | 13490058550 | 25900 | 25950 | 25950 | 25900 | 1984 |
| 222 | 20231116 | 155600 | 13438579950 | 25900 | 25900 | 25950 | 25900 | 306 |
| 223 | 20231116 | 155500 | 13430647700 | 25950 | 25950 | 25950 | 25900 | 435 |
| 224 | 20231116 | 155400 | 13419365700 | 25900 | 25950 | 25950 | 25900 | 245 |
| 225 | 20231116 | 155300 | 13413009800 | 25900 | 25900 | 25950 | 25900 | 170 |
| 226 | 20231116 | 155200 | 13408601800 | 25950 | 25950 | 25950 | 25900 | 109 |
| 227 | 20231116 | 155100 | 13405773950 | 25900 | 25950 | 25950 | 25900 | 477 |
| 228 | 20231116 | 155000 | 13393416500 | 25900 | 25900 | 25950 | 25900 | 384 |
| 229 | 20231116 | 154900 | 13383459050 | 25950 | 25950 | 25950 | 25900 | 316 |
| 230 | 20231116 | 154800 | 13375258900 | 25950 | 25900 | 25950 | 25900 | 504 |
| 231 | 20231116 | 154700 | 13362197050 | 25900 | 25950 | 25950 | 25900 | 633 |
| 232 | 20231116 | 154600 | 13345779850 | 25950 | 25950 | 25950 | 25900 | 566 |
| 233 | 20231116 | 154500 | 13331110250 | 25950 | 25950 | 25950 | 25900 | 1782 |
| 234 | 20231116 | 154400 | 13284870100 | 25900 | 25950 | 25950 | 25900 | 285 |
| 235 | 20231116 | 154300 | 13277476400 | 25900 | 25950 | 25950 | 25900 | 253 |
| 236 | 20231116 | 154200 | 13270916250 | 25950 | 25950 | 25950 | 25900 | 1000 |
| 237 | 20231116 | 154100 | 13244968600 | 25950 | 25900 | 25950 | 25900 | 551 |
| 238 | 20231116 | 154000 | 13230681050 | 25950 | 25950 | 25950 | 25900 | 4356 |
| 239 | 20231116 | 153900 | 13117737500 | 25950 | 25950 | 25950 | 25900 | 409 |
| 240 | 20231116 | 153800 | 13107126800 | 25950 | 25900 | 25950 | 25900 | 306 |
| 241 | 20231116 | 153700 | 13099193450 | 25950 | 25900 | 25950 | 25900 | 236 |
| 242 | 20231116 | 153600 | 13093078750 | 25950 | 25950 | 25950 | 25900 | 3026 |
| 243 | 20231116 | 153500 | 13014556800 | 25950 | 25950 | 25950 | 25900 | 564 |
| 244 | 20231116 | 153400 | 12999924100 | 25950 | 25950 | 25950 | 25900 | 381 |
| 245 | 20231116 | 153300 | 12990039450 | 25950 | 25900 | 25950 | 25900 | 229 |
| 246 | 20231116 | 153200 | 12984100700 | 25950 | 25950 | 25950 | 25900 | 187 |
| 247 | 20231116 | 153100 | 12979248100 | 25900 | 25950 | 25950 | 25900 | 185 |
| 248 | 20231116 | 153000 | 12974450150 | 25950 | 25950 | 25950 | 25900 | 547 |
| 249 | 20231116 | 152900 | 12960255600 | 25900 | 25950 | 25950 | 25900 | 352 |
| 250 | 20231116 | 152800 | 12951124450 | 25900 | 25950 | 25950 | 25900 | 366 |
| 251 | 20231116 | 152700 | 12941640300 | 25950 | 25900 | 25950 | 25900 | 878 |
| 252 | 20231116 | 152600 | 12918893750 | 25950 | 25950 | 25950 | 25900 | 506 |
| 253 | 20231116 | 152500 | 12905782700 | 25950 | 25950 | 25950 | 25900 | 707 |
| 254 | 20231116 | 152400 | 12887440950 | 25900 | 25950 | 25950 | 25900 | 267 |
| 255 | 20231116 | 152300 | 12880517100 | 25950 | 25950 | 25950 | 25900 | 305 |
| 256 | 20231116 | 152200 | 12872612600 | 25950 | 25950 | 25950 | 25900 | 595 |
| 257 | 20231116 | 152100 | 12857192250 | 25950 | 25900 | 25950 | 25900 | 264 |
| 258 | 20231116 | 152000 | 12850347800 | 25900 | 25950 | 25950 | 25900 | 1080 |
| 259 | 20231116 | 151900 | 12822330650 | 25950 | 25900 | 25950 | 25900 | 403 |
| 260 | 20231116 | 151800 | 12811886700 | 25900 | 25950 | 25950 | 25900 | 1129 |
| 261 | 20231116 | 151700 | 12782607200 | 25950 | 25950 | 25950 | 25900 | 398 |
| 262 | 20231116 | 151600 | 12772288800 | 25950 | 25950 | 25950 | 25900 | 4242 |
| 263 | 20231116 | 151500 | 12662216850 | 25950 | 25950 | 25950 | 25900 | 1123 |
| 264 | 20231116 | 151400 | 12633082100 | 25950 | 25950 | 25950 | 25900 | 414 |
| 265 | 20231116 | 151300 | 12622348600 | 25950 | 25950 | 25950 | 25900 | 408 |
| 266 | 20231116 | 151200 | 12611767850 | 25950 | 25950 | 25950 | 25900 | 279 |
| 267 | 20231116 | 151100 | 12604538750 | 25950 | 25950 | 25950 | 25900 | 1274 |
| 268 | 20231116 | 151000 | 12571485250 | 25950 | 25950 | 25950 | 25900 | 992 |
| 269 | 20231116 | 150900 | 12545753350 | 25900 | 25950 | 25950 | 25900 | 269 |
| 270 | 20231116 | 150800 | 12538778600 | 25950 | 25950 | 25950 | 25900 | 1588 |
| 271 | 20231116 | 150700 | 12497635750 | 25900 | 25900 | 25950 | 25900 | 831 |
| 272 | 20231116 | 150600 | 12476105350 | 25900 | 25900 | 25950 | 25900 | 1042 |
| 273 | 20231116 | 150500 | 12449111050 | 25950 | 25950 | 25950 | 25900 | 2131 |
| 274 | 20231116 | 150400 | 12393876450 | 25900 | 25950 | 25950 | 25900 | 1141 |
| 275 | 20231116 | 150300 | 12364323250 | 25950 | 25900 | 25950 | 25900 | 445 |
| 276 | 20231116 | 150200 | 12352788850 | 25950 | 25950 | 25950 | 25900 | 836 |
| 277 | 20231116 | 150100 | 12331123450 | 25950 | 25950 | 25950 | 25900 | 429 |
| 278 | 20231116 | 150000 | 12320009950 | 25950 | 25950 | 25950 | 25900 | 1032 |
| 279 | 20231116 | 145900 | 12293232300 | 25950 | 25950 | 25950 | 25900 | 897 |
| 280 | 20231116 | 145800 | 12269996100 | 25950 | 25900 | 25950 | 25900 | 122 |
| 281 | 20231116 | 145700 | 12266833100 | 25950 | 25950 | 25950 | 25900 | 204 |
| 282 | 20231116 | 145600 | 12261542250 | 25900 | 25950 | 25950 | 25900 | 190 |
| 283 | 20231116 | 145500 | 12256613600 | 25950 | 25950 | 26000 | 25900 | 10512 |
| 284 | 20231116 | 145400 | 11983826800 | 25950 | 25900 | 25950 | 25850 | 14137 |
| 285 | 20231116 | 145300 | 11617258950 | 25900 | 25900 | 25950 | 25850 | 5244 |
| 286 | 20231116 | 145200 | 11481439200 | 25950 | 25950 | 25950 | 25900 | 116 |
| 287 | 20231116 | 145100 | 11478431250 | 25950 | 25950 | 25950 | 25900 | 119 |
| 288 | 20231116 | 145000 | 11475344000 | 25900 | 25900 | 25950 | 25850 | 4515 |
| 289 | 20231116 | 144900 | 11358406500 | 25900 | 25950 | 25950 | 25900 | 3495 |
| 290 | 20231116 | 144800 | 11267877250 | 25900 | 25950 | 25950 | 25900 | 52 |
| 291 | 20231116 | 144700 | 11266528650 | 25950 | 25950 | 25950 | 25900 | 283 |
| 292 | 20231116 | 144600 | 11259193000 | 25950 | 25900 | 25950 | 25900 | 153 |
| 293 | 20231116 | 144500 | 11255227050 | 25950 | 25950 | 25950 | 25900 | 553 |
| 294 | 20231116 | 144400 | 11240877100 | 25950 | 25950 | 25950 | 25900 | 409 |
| 295 | 20231116 | 144300 | 11230272700 | 25950 | 25950 | 25950 | 25900 | 115 |
| 296 | 20231116 | 144200 | 11227289300 | 25950 | 25950 | 25950 | 25900 | 1012 |
| 297 | 20231116 | 144100 | 11201030300 | 25950 | 25950 | 25950 | 25900 | 188 |
| 298 | 20231116 | 144000 | 11196154450 | 25950 | 25950 | 25950 | 25900 | 1619 |
| 299 | 20231116 | 143900 | 11154191550 | 25950 | 25900 | 25950 | 25900 | 117 |
| 300 | 20231116 | 143800 | 11151159150 | 25900 | 25950 | 25950 | 25900 | 399 |
| 301 | 20231116 | 143700 | 11140807850 | 25950 | 25950 | 25950 | 25900 | 694 |
| 302 | 20231116 | 143600 | 11122818700 | 25950 | 25950 | 25950 | 25900 | 267 |
| 303 | 20231116 | 143500 | 11115892900 | 25950 | 25950 | 25950 | 25900 | 573 |
| 304 | 20231116 | 143400 | 11101025800 | 25950 | 25950 | 25950 | 25900 | 756 |
| 305 | 20231116 | 143300 | 11081409300 | 26000 | 25900 | 26000 | 25900 | 13646 |
| 306 | 20231116 | 143200 | 10727604600 | 25900 | 25850 | 25900 | 25850 | 575 |
| 307 | 20231116 | 143100 | 10712713050 | 25900 | 25900 | 25900 | 25850 | 428 |
| 308 | 20231116 | 143000 | 10701641350 | 25900 | 25900 | 25900 | 25850 | 1086 |
| 309 | 20231116 | 142900 | 10673532950 | 25900 | 25900 | 25900 | 25850 | 1365 |
| 310 | 20231116 | 142800 | 10638245050 | 25900 | 25850 | 25900 | 25850 | 172 |
| 311 | 20231116 | 142700 | 10633797450 | 25900 | 25900 | 25900 | 25850 | 558 |
| 312 | 20231116 | 142600 | 10619366200 | 25900 | 25850 | 25900 | 25850 | 76 |
| 313 | 20231116 | 142500 | 10617398800 | 25900 | 25900 | 25900 | 25850 | 542 |
| 314 | 20231116 | 142400 | 10603363300 | 25900 | 25900 | 25900 | 25850 | 311 |
| 315 | 20231116 | 142300 | 10595319650 | 25900 | 25900 | 25900 | 25850 | 131 |
| 316 | 20231116 | 142200 | 10591927250 | 25900 | 25900 | 25900 | 25850 | 269 |
| 317 | 20231116 | 142100 | 10584964700 | 25900 | 25850 | 25900 | 25850 | 1114 |
| 318 | 20231116 | 142000 | 10556165550 | 25900 | 25950 | 25950 | 25850 | 3742 |
| 319 | 20231116 | 141900 | 10459221350 | 25900 | 25950 | 25950 | 25900 | 523 |
| 320 | 20231116 | 141800 | 10445659750 | 25950 | 25950 | 25950 | 25950 | 4284 |
| 321 | 20231116 | 141700 | 10334489950 | 25950 | 25950 | 25950 | 25900 | 138 |
| 322 | 20231116 | 141600 | 10330911900 | 25900 | 25950 | 25950 | 25900 | 223 |
| 323 | 20231116 | 141500 | 10325130350 | 25900 | 25950 | 26000 | 25900 | 1159 |
| 324 | 20231116 | 141400 | 10295066800 | 25950 | 25900 | 25950 | 25900 | 6756 |
| 325 | 20231116 | 141300 | 10119751450 | 25900 | 25900 | 25950 | 25900 | 211 |
| 326 | 20231116 | 141200 | 10114279050 | 25900 | 25900 | 25950 | 25900 | 1872 |
| 327 | 20231116 | 141100 | 10065791600 | 25900 | 25900 | 25950 | 25850 | 2027 |
| 328 | 20231116 | 141000 | 10013298350 | 25850 | 25950 | 25950 | 25850 | 1668 |
| 329 | 20231116 | 140900 | 9970077000 | 25950 | 25900 | 25950 | 25900 | 600 |
| 330 | 20231116 | 140800 | 9954531600 | 25900 | 25950 | 25950 | 25900 | 5304 |
| 331 | 20231116 | 140700 | 9817156800 | 25950 | 25900 | 25950 | 25900 | 1129 |
| 332 | 20231116 | 140600 | 9787864250 | 25900 | 25950 | 25950 | 25900 | 359 |
| 333 | 20231116 | 140500 | 9778563700 | 25950 | 25950 | 25950 | 25900 | 632 |
| 334 | 20231116 | 140400 | 9762169750 | 25900 | 25950 | 25950 | 25900 | 95 |
| 335 | 20231116 | 140300 | 9759706600 | 25900 | 25900 | 25950 | 25900 | 153 |
| 336 | 20231116 | 140200 | 9755741350 | 25900 | 25950 | 25950 | 25900 | 158 |
| 337 | 20231116 | 140100 | 9751643600 | 25900 | 25950 | 25950 | 25900 | 308 |
| 338 | 20231116 | 140000 | 9743663250 | 25900 | 25950 | 25950 | 25900 | 620 |
| 339 | 20231116 | 135900 | 9727578550 | 25950 | 25900 | 25950 | 25900 | 516 |
| 340 | 20231116 | 135800 | 9714211200 | 25950 | 25950 | 25950 | 25900 | 531 |
| 341 | 20231116 | 135700 | 9700432500 | 25950 | 25950 | 25950 | 25900 | 208 |
| 342 | 20231116 | 135600 | 9695037750 | 25950 | 25900 | 25950 | 25900 | 145 |
| 343 | 20231116 | 135500 | 9691276050 | 25900 | 25950 | 25950 | 25900 | 1701 |
| 344 | 20231116 | 135400 | 9647139500 | 25950 | 25950 | 25950 | 25900 | 91 |
| 345 | 20231116 | 135300 | 9644781150 | 25950 | 25900 | 25950 | 25900 | 661 |
| 346 | 20231116 | 135200 | 9627636800 | 25950 | 25950 | 25950 | 25900 | 1210 |
| 347 | 20231116 | 135100 | 9596296250 | 25950 | 25900 | 25950 | 25900 | 1557 |
| 348 | 20231116 | 135000 | 9555954300 | 25900 | 25950 | 25950 | 25900 | 525 |
| 349 | 20231116 | 134900 | 9542333700 | 25900 | 25950 | 25950 | 25900 | 412 |
| 350 | 20231116 | 134800 | 9531660400 | 25900 | 25950 | 25950 | 25900 | 221 |
| 351 | 20231116 | 134700 | 9525932700 | 25950 | 25900 | 25950 | 25900 | 97 |
| 352 | 20231116 | 134600 | 9523416850 | 25950 | 25950 | 25950 | 25900 | 490 |
| 353 | 20231116 | 134500 | 9510719750 | 25900 | 25950 | 25950 | 25900 | 1517 |
| 354 | 20231116 | 134400 | 9471405600 | 25900 | 25900 | 25950 | 25900 | 177 |
| 355 | 20231116 | 134300 | 9466815700 | 25950 | 25900 | 25950 | 25900 | 217 |
| 356 | 20231116 | 134200 | 9461187350 | 25950 | 25900 | 25950 | 25900 | 193 |
| 357 | 20231116 | 134100 | 9456185550 | 25900 | 25900 | 25950 | 25900 | 641 |
| 358 | 20231116 | 134000 | 9439580200 | 25950 | 25950 | 25950 | 25900 | 1130 |
| 359 | 20231116 | 133900 | 9410285150 | 25950 | 25950 | 25950 | 25900 | 1825 |
| 360 | 20231116 | 133800 | 9363009750 | 25950 | 25950 | 25950 | 25900 | 153 |
| 361 | 20231116 | 133700 | 9359042000 | 25950 | 25900 | 25950 | 25900 | 529 |
| 362 | 20231116 | 133600 | 9345327400 | 25950 | 25900 | 25950 | 25900 | 183 |
| 363 | 20231116 | 133500 | 9340584700 | 25900 | 25950 | 25950 | 25900 | 507 |
| 364 | 20231116 | 133400 | 9327428100 | 25900 | 25900 | 25950 | 25900 | 375 |
| 365 | 20231116 | 133300 | 9317714600 | 25900 | 25950 | 25950 | 25900 | 282 |
| 366 | 20231116 | 133200 | 9310400350 | 25900 | 25950 | 25950 | 25900 | 87 |
| 367 | 20231116 | 133100 | 9308143750 | 25950 | 25900 | 25950 | 25900 | 54 |
| 368 | 20231116 | 133000 | 9306742550 | 25900 | 25950 | 25950 | 25900 | 539 |
| 369 | 20231116 | 132900 | 9292758000 | 25950 | 25900 | 25950 | 25900 | 181 |
| 370 | 20231116 | 132800 | 9288064800 | 25900 | 25900 | 25950 | 25900 | 258 |
| 371 | 20231116 | 132700 | 9281380650 | 25900 | 25950 | 25950 | 25900 | 537 |
| 372 | 20231116 | 132600 | 9267470500 | 25950 | 25900 | 25950 | 25900 | 1971 |
| 373 | 20231116 | 132500 | 9216420800 | 25900 | 25950 | 25950 | 25900 | 2041 |
| 374 | 20231116 | 132400 | 9163537600 | 25900 | 25900 | 25950 | 25900 | 521 |
| 375 | 20231116 | 132300 | 9150041400 | 25900 | 25900 | 25900 | 25900 | 1409 |
| 376 | 20231116 | 132200 | 9113548300 | 25900 | 25900 | 25950 | 25900 | 378 |
| 377 | 20231116 | 132100 | 9103753000 | 25950 | 25900 | 25950 | 25850 | 1046 |
| 378 | 20231116 | 132000 | 9076669500 | 25950 | 25900 | 25950 | 25850 | 8317 |
| 379 | 20231116 | 131900 | 8861260650 | 25850 | 25850 | 25900 | 25850 | 501 |
| 380 | 20231116 | 131800 | 8848307300 | 25900 | 25850 | 25900 | 25850 | 177 |
| 381 | 20231116 | 131700 | 8843728700 | 25850 | 25850 | 25900 | 25850 | 523 |
| 382 | 20231116 | 131600 | 8830206800 | 25850 | 25850 | 25900 | 25850 | 1379 |
| 383 | 20231116 | 131500 | 8794551550 | 25850 | 25900 | 25900 | 25850 | 3840 |
| 384 | 20231116 | 131400 | 8695233400 | 25900 | 25900 | 25900 | 25850 | 170 |
| 385 | 20231116 | 131300 | 8690836450 | 25850 | 25850 | 25900 | 25850 | 926 |
| 386 | 20231116 | 131200 | 8666898250 | 25800 | 25850 | 25900 | 25800 | 388 |
| 387 | 20231116 | 131100 | 8656867750 | 25850 | 25900 | 25900 | 25850 | 1159 |
| 388 | 20231116 | 131000 | 8626885850 | 25900 | 25900 | 25900 | 25850 | 546 |
| 389 | 20231116 | 130900 | 8612745450 | 25900 | 25800 | 25900 | 25800 | 5196 |
| 390 | 20231116 | 130800 | 8478432250 | 25850 | 25800 | 25850 | 25800 | 901 |
| 391 | 20231116 | 130700 | 8455181400 | 25800 | 25850 | 25850 | 25800 | 142 |
| 392 | 20231116 | 130600 | 8451516700 | 25850 | 25800 | 25850 | 25800 | 1598 |
| 393 | 20231116 | 130500 | 8410236650 | 25800 | 25800 | 25850 | 25750 | 6885 |
| 394 | 20231116 | 130400 | 8232603350 | 25800 | 25800 | 25800 | 25800 | 81 |
| 395 | 20231116 | 130300 | 8230513550 | 25750 | 25800 | 25800 | 25750 | 28 |
| 396 | 20231116 | 130200 | 8229791200 | 25800 | 25800 | 25800 | 25800 | 44 |
| 397 | 20231116 | 130100 | 8228656000 | 25750 | 25800 | 25800 | 25750 | 300 |
| 398 | 20231116 | 130000 | 8220920950 | 25800 | 25800 | 25800 | 25700 | 1709 |
| 399 | 20231116 | 125900 | 8176938000 | 25750 | 25750 | 25800 | 25750 | 189 |
| 400 | 20231116 | 125800 | 8172069950 | 25750 | 25750 | 25750 | 25750 | 2212 |
| 401 | 20231116 | 125700 | 8115110950 | 25750 | 25750 | 25800 | 25750 | 1102 |
| 402 | 20231116 | 125600 | 8086733500 | 25700 | 25750 | 25750 | 25700 | 521 |
| 403 | 20231116 | 125500 | 8073319450 | 25750 | 25800 | 25800 | 25750 | 1119 |
| 404 | 20231116 | 125400 | 8044481550 | 25800 | 25800 | 25800 | 25750 | 366 |
| 405 | 20231116 | 125300 | 8035056400 | 25750 | 25750 | 25800 | 25750 | 138 |
| 406 | 20231116 | 125200 | 8031497750 | 25750 | 25800 | 25800 | 25750 | 138 |
| 407 | 20231116 | 125100 | 8027941650 | 25800 | 25800 | 25850 | 25750 | 5116 |
| 408 | 20231116 | 125000 | 7895951500 | 25750 | 25750 | 25800 | 25750 | 1257 |
| 409 | 20231116 | 124900 | 7863582650 | 25750 | 25750 | 25750 | 25750 | 93 |
| 410 | 20231116 | 124800 | 7861187900 | 25750 | 25700 | 25750 | 25700 | 461 |
| 411 | 20231116 | 124700 | 7849338000 | 25750 | 25750 | 25750 | 25700 | 488 |
| 412 | 20231116 | 124600 | 7836776050 | 25750 | 25750 | 25750 | 25700 | 315 |
| 413 | 20231116 | 124500 | 7828674550 | 25750 | 25750 | 25750 | 25700 | 499 |
| 414 | 20231116 | 124400 | 7815827750 | 25750 | 25750 | 25750 | 25700 | 150 |
| 415 | 20231116 | 124300 | 7811965300 | 25750 | 25750 | 25750 | 25700 | 274 |
| 416 | 20231116 | 124200 | 7804920850 | 25750 | 25750 | 25750 | 25700 | 259 |
| 417 | 20231116 | 124100 | 7798256500 | 25750 | 25750 | 25750 | 25700 | 183 |
| 418 | 20231116 | 124000 | 7793549250 | 25700 | 25800 | 25800 | 25700 | 1654 |
| 419 | 20231116 | 123900 | 7750937800 | 25750 | 25800 | 25800 | 25750 | 2110 |
| 420 | 20231116 | 123800 | 7696601550 | 25750 | 25750 | 25800 | 25750 | 1266 |
| 421 | 20231116 | 123700 | 7664002000 | 25750 | 25800 | 25800 | 25750 | 328 |
| 422 | 20231116 | 123600 | 7655553150 | 25800 | 25800 | 25800 | 25800 | 1048 |
| 423 | 20231116 | 123500 | 7628514750 | 25800 | 25800 | 25800 | 25800 | 1172 |
| 424 | 20231116 | 123400 | 7598277150 | 25750 | 25750 | 25800 | 25750 | 75 |
| 425 | 20231116 | 123300 | 7596343900 | 25800 | 25800 | 25800 | 25750 | 213 |
| 426 | 20231116 | 123200 | 7590848600 | 25750 | 25800 | 25800 | 25750 | 77 |
| 427 | 20231116 | 123100 | 7588863150 | 25800 | 25800 | 25800 | 25750 | 100 |
| 428 | 20231116 | 123000 | 7586285150 | 25750 | 25800 | 25800 | 25750 | 573 |
| 429 | 20231116 | 122900 | 7571506950 | 25800 | 25800 | 25800 | 25800 | 116 |
| 430 | 20231116 | 122800 | 7568514150 | 25800 | 25800 | 25800 | 25800 | 159 |
| 431 | 20231116 | 122700 | 7564411950 | 25800 | 25850 | 25850 | 25800 | 406 |
| 432 | 20231116 | 122600 | 7553933600 | 25850 | 25800 | 25850 | 25800 | 315 |
| 433 | 20231116 | 122500 | 7545803300 | 25800 | 25850 | 25850 | 25800 | 963 |
| 434 | 20231116 | 122400 | 7520935650 | 25850 | 25850 | 25850 | 25800 | 308 |
| 435 | 20231116 | 122300 | 7512985300 | 25800 | 25850 | 25850 | 25800 | 866 |
| 436 | 20231116 | 122200 | 7490639100 | 25800 | 25850 | 25850 | 25800 | 1739 |
| 437 | 20231116 | 122100 | 7445769200 | 25850 | 25850 | 25850 | 25800 | 192 |
| 438 | 20231116 | 122000 | 7440808650 | 25850 | 25800 | 25850 | 25800 | 579 |
| 439 | 20231116 | 121900 | 7425851700 | 25800 | 25800 | 25800 | 25750 | 1817 |
| 440 | 20231116 | 121800 | 7378973900 | 25800 | 25800 | 25800 | 25750 | 249 |
| 441 | 20231116 | 121700 | 7372553500 | 25800 | 25800 | 25800 | 25750 | 187 |
| 442 | 20231116 | 121600 | 7367729100 | 25800 | 25800 | 25800 | 25750 | 171 |
| 443 | 20231116 | 121500 | 7363322250 | 25800 | 25800 | 25800 | 25750 | 2887 |
| 444 | 20231116 | 121400 | 7288957700 | 25800 | 25800 | 25800 | 25750 | 138 |
| 445 | 20231116 | 121300 | 7285398600 | 25800 | 25800 | 25800 | 25750 | 485 |
| 446 | 20231116 | 121200 | 7272885650 | 25750 | 25800 | 25800 | 25750 | 307 |
| 447 | 20231116 | 121100 | 7264975900 | 25800 | 25800 | 25800 | 25750 | 303 |
| 448 | 20231116 | 121000 | 7257158550 | 25800 | 25800 | 25800 | 25750 | 2053 |
| 449 | 20231116 | 120900 | 7204215200 | 25750 | 25750 | 25750 | 25750 | 125 |
| 450 | 20231116 | 120800 | 7200996450 | 25800 | 25800 | 25800 | 25750 | 113 |
| 451 | 20231116 | 120700 | 7198081100 | 25800 | 25800 | 25800 | 25800 | 55 |
| 452 | 20231116 | 120600 | 7196662100 | 25800 | 25750 | 25800 | 25750 | 653 |
| 453 | 20231116 | 120500 | 7179842500 | 25750 | 25800 | 25800 | 25750 | 511 |
| 454 | 20231116 | 120400 | 7166659200 | 25800 | 25800 | 25800 | 25750 | 364 |
| 455 | 20231116 | 120300 | 7157276200 | 25800 | 25800 | 25800 | 25800 | 1573 |
| 456 | 20231116 | 120200 | 7116692800 | 25800 | 25800 | 25800 | 25750 | 220 |
| 457 | 20231116 | 120100 | 7111019300 | 25800 | 25750 | 25800 | 25750 | 2289 |
| 458 | 20231116 | 120000 | 7051963650 | 25750 | 25800 | 25800 | 25750 | 1544 |
| 459 | 20231116 | 115900 | 7012184200 | 25800 | 25800 | 25800 | 25750 | 492 |
| 460 | 20231116 | 115800 | 6999496700 | 25750 | 25800 | 25800 | 25750 | 1012 |
| 461 | 20231116 | 115700 | 6973437650 | 25800 | 25750 | 25800 | 25750 | 378 |
| 462 | 20231116 | 115600 | 6963701500 | 25750 | 25750 | 25750 | 25750 | 252 |
| 463 | 20231116 | 115500 | 6957212500 | 25750 | 25800 | 25800 | 25750 | 1291 |
| 464 | 20231116 | 115400 | 6923944700 | 25750 | 25800 | 25800 | 25750 | 142 |
| 465 | 20231116 | 115300 | 6920286450 | 25750 | 25800 | 25800 | 25750 | 68 |
| 466 | 20231116 | 115200 | 6918534100 | 25800 | 25750 | 25800 | 25750 | 180 |
| 467 | 20231116 | 115100 | 6913893200 | 25750 | 25750 | 25800 | 25750 | 822 |
| 468 | 20231116 | 115000 | 6892726400 | 25750 | 25800 | 25800 | 25750 | 508 |
| 469 | 20231116 | 114900 | 6879620150 | 25800 | 25800 | 25800 | 25800 | 29 |
| 470 | 20231116 | 114800 | 6878871950 | 25800 | 25800 | 25800 | 25750 | 252 |
| 471 | 20231116 | 114700 | 6872371150 | 25800 | 25750 | 25800 | 25750 | 1197 |
| 472 | 20231116 | 114600 | 6841547900 | 25750 | 25800 | 25800 | 25750 | 2332 |
| 473 | 20231116 | 114500 | 6781495550 | 25750 | 25800 | 25800 | 25750 | 797 |
| 474 | 20231116 | 114400 | 6760949250 | 25750 | 25750 | 25800 | 25750 | 860 |
| 475 | 20231116 | 114300 | 6738802050 | 25700 | 25750 | 25750 | 25700 | 1422 |
| 476 | 20231116 | 114200 | 6702204150 | 25700 | 25750 | 25750 | 25700 | 514 |
| 477 | 20231116 | 114100 | 6688968750 | 25750 | 25700 | 25750 | 25700 | 280 |
| 478 | 20231116 | 114000 | 6681763100 | 25750 | 25750 | 25750 | 25750 | 1065 |
| 479 | 20231116 | 113900 | 6654339350 | 25750 | 25750 | 25750 | 25700 | 361 |
| 480 | 20231116 | 113800 | 6645043650 | 25750 | 25750 | 25750 | 25750 | 59 |
| 481 | 20231116 | 113700 | 6643524400 | 25750 | 25750 | 25750 | 25700 | 446 |
| 482 | 20231116 | 113600 | 6632050400 | 25750 | 25750 | 25750 | 25750 | 366 |
| 483 | 20231116 | 113500 | 6622625900 | 25700 | 25750 | 25750 | 25700 | 551 |
| 484 | 20231116 | 113400 | 6608437800 | 25750 | 25750 | 25750 | 25700 | 763 |
| 485 | 20231116 | 113300 | 6588790650 | 25750 | 25750 | 25750 | 25750 | 71 |
| 486 | 20231116 | 113200 | 6586962400 | 25750 | 25700 | 25750 | 25700 | 180 |
| 487 | 20231116 | 113100 | 6582332450 | 25750 | 25750 | 25750 | 25700 | 530 |
| 488 | 20231116 | 113000 | 6568710150 | 25750 | 25750 | 25750 | 25700 | 2254 |
| 489 | 20231116 | 112900 | 6510696200 | 25750 | 25750 | 25750 | 25700 | 177 |
| 490 | 20231116 | 112800 | 6506138500 | 25750 | 25750 | 25750 | 25700 | 89 |
| 491 | 20231116 | 112700 | 6503848600 | 25750 | 25750 | 25750 | 25700 | 530 |
| 492 | 20231116 | 112600 | 6490202050 | 25750 | 25750 | 25750 | 25700 | 1319 |
| 493 | 20231116 | 112500 | 6456240300 | 25750 | 25750 | 25800 | 25700 | 5206 |
| 494 | 20231116 | 112400 | 6322189400 | 25700 | 25700 | 25750 | 25700 | 962 |
| 495 | 20231116 | 112300 | 6297465150 | 25700 | 25700 | 25700 | 25650 | 715 |
| 496 | 20231116 | 112200 | 6279090650 | 25700 | 25650 | 25700 | 25650 | 2073 |
| 497 | 20231116 | 112100 | 6225818800 | 25650 | 25700 | 25700 | 25650 | 200 |
| 498 | 20231116 | 112000 | 6220684900 | 25700 | 25700 | 25700 | 25650 | 5942 |
| 499 | 20231116 | 111900 | 6067978750 | 25650 | 25650 | 25700 | 25600 | 2455 |
| 500 | 20231116 | 111800 | 6005002700 | 25650 | 25550 | 25650 | 25550 | 5442 |
| 501 | 20231116 | 111700 | 5865798150 | 25550 | 25550 | 25550 | 25500 | 329 |
| 502 | 20231116 | 111600 | 5857396550 | 25550 | 25550 | 25550 | 25550 | 178 |
| 503 | 20231116 | 111500 | 5852848650 | 25500 | 25550 | 25550 | 25500 | 686 |
| 504 | 20231116 | 111400 | 5835331700 | 25500 | 25500 | 25550 | 25500 | 127 |
| 505 | 20231116 | 111300 | 5832091150 | 25500 | 25500 | 25550 | 25500 | 967 |
| 506 | 20231116 | 111200 | 5807425100 | 25500 | 25500 | 25500 | 25450 | 321 |
| 507 | 20231116 | 111100 | 5799244400 | 25500 | 25450 | 25500 | 25450 | 294 |
| 508 | 20231116 | 111000 | 5791760950 | 25500 | 25450 | 25550 | 25450 | 3194 |
| 509 | 20231116 | 110900 | 5710366650 | 25450 | 25450 | 25450 | 25450 | 1351 |
| 510 | 20231116 | 110800 | 5675983700 | 25450 | 25450 | 25500 | 25450 | 2806 |
| 511 | 20231116 | 110700 | 5604559500 | 25500 | 25500 | 25500 | 25450 | 206 |
| 512 | 20231116 | 110600 | 5599306950 | 25500 | 25500 | 25500 | 25450 | 803 |
| 513 | 20231116 | 110500 | 5578830550 | 25500 | 25450 | 25500 | 25400 | 2803 |
| 514 | 20231116 | 110400 | 5507512500 | 25400 | 25450 | 25450 | 25400 | 1051 |
| 515 | 20231116 | 110300 | 5480795550 | 25450 | 25450 | 25450 | 25400 | 2537 |
| 516 | 20231116 | 110200 | 5416278950 | 25450 | 25400 | 25450 | 25400 | 610 |
| 517 | 20231116 | 110100 | 5400754850 | 25450 | 25500 | 25500 | 25400 | 14566 |
| 518 | 20231116 | 110000 | 5030649150 | 25450 | 25450 | 25500 | 25450 | 1544 |
| 519 | 20231116 | 105900 | 4991352750 | 25450 | 25450 | 25500 | 25450 | 609 |
| 520 | 20231116 | 105800 | 4975851150 | 25450 | 25500 | 25500 | 25450 | 3029 |
| 521 | 20231116 | 105700 | 4898740200 | 25450 | 25450 | 25500 | 25450 | 670 |
| 522 | 20231116 | 105600 | 4881666400 | 25500 | 25450 | 25500 | 25450 | 5621 |
| 523 | 20231116 | 105500 | 4738608500 | 25500 | 25500 | 25500 | 25450 | 221 |
| 524 | 20231116 | 105400 | 4732982900 | 25450 | 25450 | 25500 | 25450 | 3998 |
| 525 | 20231116 | 105300 | 4631228000 | 25450 | 25500 | 25500 | 25450 | 3166 |
| 526 | 20231116 | 105200 | 4550651200 | 25450 | 25500 | 25500 | 25450 | 2981 |
| 527 | 20231116 | 105100 | 4474779000 | 25500 | 25500 | 25500 | 25450 | 472 |
| 528 | 20231116 | 105000 | 4462758850 | 25450 | 25500 | 25500 | 25450 | 2979 |
| 529 | 20231116 | 104900 | 4386910000 | 25450 | 25500 | 25500 | 25450 | 661 |
| 530 | 20231116 | 104800 | 4370060950 | 25450 | 25450 | 25500 | 25450 | 391 |
| 531 | 20231116 | 104700 | 4360103050 | 25500 | 25450 | 25500 | 25450 | 2958 |
| 532 | 20231116 | 104600 | 4284753200 | 25500 | 25550 | 25550 | 25500 | 5312 |
| 533 | 20231116 | 104500 | 4149296000 | 25550 | 25500 | 25550 | 25500 | 3389 |
| 534 | 20231116 | 104400 | 4062872750 | 25500 | 25500 | 25500 | 25500 | 518 |
| 535 | 20231116 | 104300 | 4049663750 | 25500 | 25550 | 25550 | 25500 | 1675 |
| 536 | 20231116 | 104200 | 4006901150 | 25550 | 25550 | 25600 | 25500 | 561 |
| 537 | 20231116 | 104100 | 3992578650 | 25550 | 25550 | 25550 | 25450 | 17669 |
| 538 | 20231116 | 104000 | 3541842100 | 25500 | 25500 | 25550 | 25500 | 1477 |
| 539 | 20231116 | 103900 | 3504151350 | 25500 | 25550 | 25600 | 25500 | 1253 |
| 540 | 20231116 | 103800 | 3472141950 | 25500 | 25600 | 25600 | 25500 | 8246 |
| 541 | 20231116 | 103700 | 3261449750 | 25550 | 25600 | 25650 | 25550 | 2606 |
| 542 | 20231116 | 103600 | 3194737500 | 25600 | 25600 | 25600 | 25550 | 1915 |
| 543 | 20231116 | 103500 | 3145730600 | 25600 | 25650 | 25650 | 25600 | 11621 |
| 544 | 20231116 | 103400 | 2848215050 | 25650 | 25600 | 25650 | 25600 | 753 |
| 545 | 20231116 | 103300 | 2828913300 | 25650 | 25650 | 25700 | 25600 | 4120 |
| 546 | 20231116 | 103200 | 2723238600 | 25650 | 25700 | 25700 | 25650 | 1586 |
| 547 | 20231116 | 103100 | 2682529150 | 25650 | 25700 | 25700 | 25650 | 439 |
| 548 | 20231116 | 103000 | 2671267400 | 25700 | 25700 | 25700 | 25650 | 1077 |
| 549 | 20231116 | 102900 | 2643639600 | 25650 | 25650 | 25700 | 25600 | 7475 |
| 550 | 20231116 | 102800 | 2451903250 | 25700 | 25650 | 25700 | 25650 | 390 |
| 551 | 20231116 | 102700 | 2441894300 | 25650 | 25750 | 25750 | 25650 | 2462 |
| 552 | 20231116 | 102600 | 2378636300 | 25700 | 25750 | 25750 | 25700 | 1779 |
| 553 | 20231116 | 102500 | 2332860200 | 25750 | 25700 | 25750 | 25700 | 1254 |
| 554 | 20231116 | 102400 | 2300577300 | 25750 | 25750 | 25750 | 25700 | 1443 |
| 555 | 20231116 | 102300 | 2263455200 | 25750 | 25750 | 25750 | 25700 | 738 |
| 556 | 20231116 | 102200 | 2244474950 | 25750 | 25700 | 25750 | 25700 | 525 |
| 557 | 20231116 | 102100 | 2230957000 | 25750 | 25750 | 25750 | 25700 | 1191 |
| 558 | 20231116 | 102000 | 2200297500 | 25700 | 25700 | 25750 | 25700 | 168 |
| 559 | 20231116 | 101900 | 2195974300 | 25700 | 25750 | 25750 | 25700 | 2895 |
| 560 | 20231116 | 101800 | 2121542050 | 25750 | 25700 | 25750 | 25700 | 678 |
| 561 | 20231116 | 101700 | 2104088500 | 25750 | 25700 | 25750 | 25700 | 641 |
| 562 | 20231116 | 101600 | 2087606750 | 25700 | 25650 | 25700 | 25650 | 4129 |
| 563 | 20231116 | 101500 | 1981548600 | 25650 | 25700 | 25700 | 25650 | 1522 |
| 564 | 20231116 | 101400 | 1942508850 | 25650 | 25650 | 25700 | 25650 | 1344 |
| 565 | 20231116 | 101300 | 1907998300 | 25700 | 25650 | 25700 | 25600 | 5050 |
| 566 | 20231116 | 101200 | 1778425450 | 25650 | 25750 | 25750 | 25650 | 5977 |
| 567 | 20231116 | 101100 | 1624860250 | 25700 | 25750 | 25750 | 25700 | 1221 |
| 568 | 20231116 | 101000 | 1593463250 | 25750 | 25800 | 25800 | 25700 | 12559 |
| 569 | 20231116 | 100900 | 1269803950 | 25850 | 25850 | 25900 | 25800 | 3285 |
| 570 | 20231116 | 100800 | 1184885600 | 25850 | 25900 | 25900 | 25850 | 4853 |
| 571 | 20231116 | 100700 | 1059324650 | 25850 | 25900 | 25950 | 25800 | 6823 |
| 572 | 20231116 | 100600 | 882506800 | 25800 | 25900 | 25900 | 25800 | 4263 |
| 573 | 20231116 | 100500 | 772271400 | 25900 | 25750 | 25950 | 25750 | 5367 |
| 574 | 20231116 | 100400 | 633347900 | 25750 | 25800 | 25800 | 25700 | 2573 |
| 575 | 20231116 | 100300 | 567053350 | 25800 | 25750 | 25800 | 25750 | 1244 |
| 576 | 20231116 | 100200 | 534975550 | 25750 | 25750 | 25800 | 25700 | 1172 |
| 577 | 20231116 | 100100 | 504798450 | 25800 | 25750 | 25800 | 25700 | 1829 |
| 578 | 20231116 | 100000 | 457701200 | 25800 | 26000 | 26000 | 25700 | 17657 |