30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 3 | 20231116 | 190900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20231116 | 190800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20231116 | 190700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20231116 | 190600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20231116 | 190500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20231116 | 190400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20231116 | 190300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20231116 | 190200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20231116 | 190100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20231116 | 190000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20231116 | 185900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20231116 | 185800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20231116 | 185700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20231116 | 185600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20231116 | 185500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20231116 | 185400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20231116 | 185300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20231116 | 185200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20231116 | 185100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20231116 | 185000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20231116 | 184900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20231116 | 184800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20231116 | 184700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20231116 | 184600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20231116 | 184500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20231116 | 184400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20231116 | 184300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20231116 | 184200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20231116 | 184100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20231116 | 184000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 33 | 20231116 | 183900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20231116 | 183800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20231116 | 183700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20231116 | 183600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20231116 | 183500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20231116 | 183400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20231116 | 183300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20231116 | 183200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20231116 | 183100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20231116 | 183000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20231116 | 182900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20231116 | 182800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20231116 | 182700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20231116 | 182600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20231116 | 182500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20231116 | 182400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20231116 | 182300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20231116 | 182200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20231116 | 182100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20231116 | 182000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20231116 | 181900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20231116 | 181800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20231116 | 181700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20231116 | 181600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20231116 | 181500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20231116 | 181400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20231116 | 181300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20231116 | 181200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20231116 | 181100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20231116 | 181000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 63 | 20231116 | 180900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20231116 | 180800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20231116 | 180700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20231116 | 180600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20231116 | 180500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20231116 | 180400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20231116 | 180300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20231116 | 180200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20231116 | 180100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20231116 | 180000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20231116 | 175900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20231116 | 175800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20231116 | 175700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20231116 | 175600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20231116 | 175500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20231116 | 175400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20231116 | 175300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20231116 | 175200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20231116 | 175100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20231116 | 175000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20231116 | 174900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20231116 | 174800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20231116 | 174700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20231116 | 174600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20231116 | 174500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20231116 | 174400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20231116 | 174300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20231116 | 174200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20231116 | 174100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20231116 | 174000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 93 | 20231116 | 173900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20231116 | 173800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20231116 | 173700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20231116 | 173600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20231116 | 173500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20231116 | 173400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20231116 | 173300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20231116 | 173200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20231116 | 173100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20231116 | 173000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20231116 | 172900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20231116 | 172800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20231116 | 172700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20231116 | 172600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20231116 | 172500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20231116 | 172400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20231116 | 172300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20231116 | 172200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20231116 | 172100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20231116 | 172000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20231116 | 171900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20231116 | 171800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20231116 | 171700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20231116 | 171600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20231116 | 171500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20231116 | 171400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20231116 | 171300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20231116 | 171200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20231116 | 171100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20231116 | 171000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 123 | 20231116 | 170900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20231116 | 170800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20231116 | 170700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20231116 | 170600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20231116 | 170500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20231116 | 170400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20231116 | 170300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20231116 | 170200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20231116 | 170100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20231116 | 170000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20231116 | 165900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20231116 | 165800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20231116 | 165700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20231116 | 165600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20231116 | 165500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20231116 | 165400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20231116 | 165300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20231116 | 165200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20231116 | 165100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20231116 | 165000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20231116 | 164900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20231116 | 164800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20231116 | 164700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20231116 | 164600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20231116 | 164500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20231116 | 164400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20231116 | 164300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20231116 | 164200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20231116 | 164100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20231116 | 164000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 153 | 20231116 | 163900 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20231116 | 163800 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20231116 | 163700 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20231116 | 163600 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20231116 | 163500 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20231116 | 163400 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20231116 | 163300 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20231116 | 163200 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20231116 | 163100 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20231116 | 163000 | 13287372750 | 32050 | 32050 | 32050 | 32050 | 3156 |
| 163 | 20231116 | 162900 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231116 | 162800 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231116 | 162700 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231116 | 162600 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231116 | 162500 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231116 | 162400 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231116 | 162300 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231116 | 162200 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231116 | 162100 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231116 | 162000 | 13186222950 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231116 | 161900 | 13186222950 | 32150 | 32150 | 32150 | 32050 | 173 |
| 174 | 20231116 | 161800 | 13180670050 | 32150 | 32150 | 32150 | 32050 | 489 |
| 175 | 20231116 | 161700 | 13164990600 | 32100 | 32150 | 32150 | 32100 | 406 |
| 176 | 20231116 | 161600 | 13151952500 | 32150 | 32100 | 32200 | 32100 | 339 |
| 177 | 20231116 | 161500 | 13141053250 | 32200 | 32100 | 32200 | 32100 | 642 |
| 178 | 20231116 | 161400 | 13120411650 | 32150 | 32150 | 32150 | 32100 | 223 |
| 179 | 20231116 | 161300 | 13113242850 | 32100 | 32150 | 32150 | 32100 | 142 |
| 180 | 20231116 | 161200 | 13108679450 | 32150 | 32200 | 32200 | 32150 | 155 |
| 181 | 20231116 | 161100 | 13103688600 | 32200 | 32250 | 32250 | 32150 | 819 |
| 182 | 20231116 | 161000 | 13077331800 | 32250 | 32200 | 32250 | 32150 | 231 |
| 183 | 20231116 | 160900 | 13069890650 | 32200 | 32200 | 32200 | 32150 | 580 |
| 184 | 20231116 | 160800 | 13051214700 | 32200 | 32200 | 32200 | 32150 | 328 |
| 185 | 20231116 | 160700 | 13040653750 | 32200 | 32200 | 32200 | 32150 | 289 |
| 186 | 20231116 | 160600 | 13031348750 | 32200 | 32200 | 32200 | 32150 | 316 |
| 187 | 20231116 | 160500 | 13021181250 | 32200 | 32200 | 32200 | 32150 | 287 |
| 188 | 20231116 | 160400 | 13011947500 | 32200 | 32150 | 32200 | 32100 | 571 |
| 189 | 20231116 | 160300 | 12993586100 | 32100 | 32150 | 32150 | 32100 | 342 |
| 190 | 20231116 | 160200 | 12982598550 | 32150 | 32050 | 32150 | 32000 | 797 |
| 191 | 20231116 | 160100 | 12957025700 | 32050 | 32050 | 32050 | 32000 | 204 |
| 192 | 20231116 | 160000 | 12950488050 | 32050 | 32000 | 32050 | 32000 | 462 |
| 193 | 20231116 | 155900 | 12935697600 | 32000 | 32000 | 32000 | 31950 | 537 |
| 194 | 20231116 | 155800 | 12918528000 | 32000 | 32000 | 32000 | 31950 | 184 |
| 195 | 20231116 | 155700 | 12912645750 | 32000 | 31950 | 32050 | 31900 | 664 |
| 196 | 20231116 | 155600 | 12891450950 | 31950 | 32000 | 32000 | 31950 | 631 |
| 197 | 20231116 | 155500 | 12871279650 | 31950 | 32100 | 32100 | 31900 | 578 |
| 198 | 20231116 | 155400 | 12852787400 | 32050 | 32100 | 32100 | 32050 | 585 |
| 199 | 20231116 | 155300 | 12834032200 | 32100 | 32050 | 32100 | 32000 | 234 |
| 200 | 20231116 | 155200 | 12826529300 | 32050 | 31950 | 32100 | 31950 | 274 |
| 201 | 20231116 | 155100 | 12817759250 | 32000 | 32100 | 32100 | 31900 | 1867 |
| 202 | 20231116 | 155000 | 12758055600 | 32100 | 32200 | 32200 | 32050 | 379 |
| 203 | 20231116 | 154900 | 12745877300 | 32200 | 32150 | 32200 | 32100 | 666 |
| 204 | 20231116 | 154800 | 12724466900 | 32100 | 32150 | 32150 | 32100 | 273 |
| 205 | 20231116 | 154700 | 12715693850 | 32150 | 32150 | 32150 | 32100 | 268 |
| 206 | 20231116 | 154600 | 12707081450 | 32150 | 32050 | 32150 | 32050 | 269 |
| 207 | 20231116 | 154500 | 12698444100 | 32100 | 32100 | 32100 | 32050 | 522 |
| 208 | 20231116 | 154400 | 12681703550 | 32100 | 32100 | 32150 | 32050 | 260 |
| 209 | 20231116 | 154300 | 12673353750 | 32100 | 32050 | 32100 | 32000 | 262 |
| 210 | 20231116 | 154200 | 12664957850 | 32050 | 32000 | 32100 | 31950 | 280 |
| 211 | 20231116 | 154100 | 12655997850 | 32000 | 32100 | 32100 | 31950 | 1216 |
| 212 | 20231116 | 154000 | 12617065450 | 32100 | 32050 | 32100 | 32000 | 524 |
| 213 | 20231116 | 153900 | 12600258350 | 32050 | 32050 | 32050 | 32000 | 163 |
| 214 | 20231116 | 153800 | 12595038000 | 32050 | 32050 | 32050 | 32000 | 256 |
| 215 | 20231116 | 153700 | 12586836200 | 32050 | 32000 | 32050 | 31950 | 252 |
| 216 | 20231116 | 153600 | 12578773350 | 32000 | 31950 | 32050 | 31950 | 148 |
| 217 | 20231116 | 153500 | 12574038450 | 32000 | 32100 | 32100 | 32000 | 458 |
| 218 | 20231116 | 153400 | 12559359800 | 31950 | 32150 | 32150 | 31950 | 653 |
| 219 | 20231116 | 153300 | 12538456650 | 32150 | 32100 | 32150 | 32100 | 307 |
| 220 | 20231116 | 153200 | 12528591450 | 32150 | 32150 | 32150 | 32050 | 328 |
| 221 | 20231116 | 153100 | 12518065750 | 32150 | 32150 | 32200 | 32150 | 884 |
| 222 | 20231116 | 153000 | 12489641850 | 32200 | 32200 | 32200 | 32150 | 184 |
| 223 | 20231116 | 152900 | 12483721050 | 32150 | 32150 | 32200 | 32150 | 808 |
| 224 | 20231116 | 152800 | 12457721000 | 32100 | 32150 | 32150 | 32100 | 198 |
| 225 | 20231116 | 152700 | 12451359150 | 32100 | 32050 | 32150 | 32050 | 271 |
| 226 | 20231116 | 152600 | 12442665150 | 32050 | 32100 | 32100 | 32050 | 285 |
| 227 | 20231116 | 152500 | 12433525350 | 32100 | 32000 | 32100 | 32000 | 190 |
| 228 | 20231116 | 152400 | 12427434950 | 32000 | 32050 | 32050 | 32000 | 182 |
| 229 | 20231116 | 152300 | 12421604400 | 32100 | 32050 | 32100 | 32000 | 261 |
| 230 | 20231116 | 152200 | 12413234600 | 32050 | 32050 | 32050 | 32000 | 131 |
| 231 | 20231116 | 152100 | 12409036700 | 32050 | 31800 | 32050 | 31800 | 6340 |
| 232 | 20231116 | 152000 | 12207353400 | 31750 | 32050 | 32150 | 31750 | 2757 |
| 233 | 20231116 | 151900 | 12119481700 | 32050 | 32100 | 32100 | 32000 | 658 |
| 234 | 20231116 | 151800 | 12098401300 | 32100 | 32050 | 32100 | 32000 | 129 |
| 235 | 20231116 | 151700 | 12094267850 | 32000 | 32050 | 32050 | 32000 | 289 |
| 236 | 20231116 | 151600 | 12085011850 | 32050 | 32000 | 32050 | 32000 | 516 |
| 237 | 20231116 | 151500 | 12068496650 | 32000 | 31900 | 32000 | 31900 | 199 |
| 238 | 20231116 | 151400 | 12062134850 | 31900 | 31900 | 31950 | 31850 | 511 |
| 239 | 20231116 | 151300 | 12045836000 | 31900 | 31800 | 31900 | 31750 | 575 |
| 240 | 20231116 | 151200 | 12027531200 | 31800 | 31850 | 31850 | 31750 | 3427 |
| 241 | 20231116 | 151100 | 11918577250 | 31800 | 31900 | 31900 | 31800 | 752 |
| 242 | 20231116 | 151000 | 11894617750 | 31900 | 31850 | 31900 | 31800 | 1387 |
| 243 | 20231116 | 150900 | 11850440100 | 31850 | 31850 | 31900 | 31800 | 918 |
| 244 | 20231116 | 150800 | 11821203450 | 31850 | 31900 | 31900 | 31850 | 602 |
| 245 | 20231116 | 150700 | 11802016150 | 31900 | 31950 | 31950 | 31850 | 876 |
| 246 | 20231116 | 150600 | 11774078750 | 31900 | 32000 | 32000 | 31900 | 295 |
| 247 | 20231116 | 150500 | 11764661150 | 32000 | 32050 | 32050 | 31850 | 1854 |
| 248 | 20231116 | 150400 | 11705472100 | 32000 | 32000 | 32050 | 32000 | 726 |
| 249 | 20231116 | 150300 | 11682234850 | 32000 | 32150 | 32150 | 32000 | 1517 |
| 250 | 20231116 | 150200 | 11633601300 | 32150 | 32200 | 32200 | 32150 | 976 |
| 251 | 20231116 | 150100 | 11602212100 | 32200 | 32200 | 32200 | 32150 | 665 |
| 252 | 20231116 | 150000 | 11580829850 | 32150 | 32200 | 32200 | 32150 | 220 |
| 253 | 20231116 | 145900 | 11573747150 | 32150 | 32150 | 32200 | 32100 | 347 |
| 254 | 20231116 | 145800 | 11562588200 | 32150 | 32100 | 32150 | 32050 | 910 |
| 255 | 20231116 | 145700 | 11533368300 | 32050 | 32100 | 32100 | 32050 | 607 |
| 256 | 20231116 | 145600 | 11513907350 | 32100 | 32150 | 32150 | 32050 | 596 |
| 257 | 20231116 | 145500 | 11494781250 | 32100 | 32200 | 32200 | 32100 | 497 |
| 258 | 20231116 | 145400 | 11478822350 | 32150 | 32200 | 32200 | 32150 | 584 |
| 259 | 20231116 | 145300 | 11460031550 | 32200 | 32300 | 32300 | 32200 | 612 |
| 260 | 20231116 | 145200 | 11440301200 | 32300 | 32350 | 32350 | 32250 | 544 |
| 261 | 20231116 | 145100 | 11422742950 | 32300 | 32350 | 32400 | 32250 | 473 |
| 262 | 20231116 | 145000 | 11407448700 | 32300 | 32250 | 32550 | 32200 | 8493 |
| 263 | 20231116 | 144900 | 11131721450 | 32200 | 32300 | 32300 | 32200 | 540 |
| 264 | 20231116 | 144800 | 11114308100 | 32300 | 32250 | 32300 | 32250 | 332 |
| 265 | 20231116 | 144700 | 11103587300 | 32300 | 32350 | 32350 | 32250 | 460 |
| 266 | 20231116 | 144600 | 11088723800 | 32350 | 32350 | 32400 | 32250 | 924 |
| 267 | 20231116 | 144500 | 11058860800 | 32350 | 32350 | 32400 | 32300 | 780 |
| 268 | 20231116 | 144400 | 11033611700 | 32350 | 32400 | 32400 | 32300 | 1938 |
| 269 | 20231116 | 144300 | 10970906850 | 32400 | 32450 | 32450 | 32350 | 677 |
| 270 | 20231116 | 144200 | 10948970100 | 32450 | 32350 | 32450 | 32350 | 423 |
| 271 | 20231116 | 144100 | 10935271850 | 32300 | 32450 | 32500 | 32300 | 1000 |
| 272 | 20231116 | 144000 | 10902856250 | 32450 | 32400 | 32450 | 32350 | 1687 |
| 273 | 20231116 | 143900 | 10848175400 | 32400 | 32250 | 32400 | 32250 | 1461 |
| 274 | 20231116 | 143800 | 10800915550 | 32300 | 32250 | 32300 | 32200 | 1642 |
| 275 | 20231116 | 143700 | 10747935300 | 32200 | 32250 | 32250 | 32200 | 795 |
| 276 | 20231116 | 143600 | 10722333400 | 32250 | 32200 | 32250 | 32200 | 447 |
| 277 | 20231116 | 143500 | 10707935550 | 32200 | 32150 | 32250 | 32100 | 1560 |
| 278 | 20231116 | 143400 | 10657727600 | 32100 | 32050 | 32100 | 32000 | 726 |
| 279 | 20231116 | 143300 | 10634436950 | 32000 | 32000 | 32050 | 32000 | 770 |
| 280 | 20231116 | 143200 | 10609770900 | 31950 | 32000 | 32050 | 31950 | 853 |
| 281 | 20231116 | 143100 | 10582477950 | 32000 | 32000 | 32000 | 31950 | 113 |
| 282 | 20231116 | 143000 | 10578863050 | 31950 | 32000 | 32000 | 31950 | 145 |
| 283 | 20231116 | 142900 | 10574227400 | 31950 | 32000 | 32050 | 31950 | 570 |
| 284 | 20231116 | 142800 | 10555997800 | 31950 | 32050 | 32050 | 31950 | 137 |
| 285 | 20231116 | 142700 | 10551614800 | 32000 | 31950 | 32000 | 31900 | 709 |
| 286 | 20231116 | 142600 | 10528945300 | 31900 | 32000 | 32050 | 31900 | 910 |
| 287 | 20231116 | 142500 | 10499857150 | 31950 | 31950 | 32000 | 31900 | 1707 |
| 288 | 20231116 | 142400 | 10445344850 | 31900 | 31900 | 31950 | 31900 | 114 |
| 289 | 20231116 | 142300 | 10441704350 | 31900 | 31950 | 31950 | 31900 | 699 |
| 290 | 20231116 | 142200 | 10419383850 | 31900 | 31950 | 31950 | 31900 | 782 |
| 291 | 20231116 | 142100 | 10394426850 | 32000 | 31950 | 32000 | 31900 | 844 |
| 292 | 20231116 | 142000 | 10367455400 | 31950 | 32000 | 32000 | 31900 | 880 |
| 293 | 20231116 | 141900 | 10339356100 | 31950 | 32050 | 32100 | 31950 | 3157 |
| 294 | 20231116 | 141800 | 10238297750 | 32050 | 32100 | 32150 | 32050 | 316 |
| 295 | 20231116 | 141700 | 10228164200 | 32100 | 32100 | 32100 | 32050 | 888 |
| 296 | 20231116 | 141600 | 10199668800 | 32100 | 32050 | 32100 | 32000 | 388 |
| 297 | 20231116 | 141500 | 10187230600 | 32050 | 32100 | 32250 | 32050 | 1849 |
| 298 | 20231116 | 141400 | 10127754000 | 32150 | 32100 | 32150 | 32050 | 1286 |
| 299 | 20231116 | 141300 | 10086446300 | 32100 | 32000 | 32100 | 31950 | 1119 |
| 300 | 20231116 | 141200 | 10050579950 | 31950 | 32000 | 32000 | 31950 | 135 |
| 301 | 20231116 | 141100 | 10046263200 | 32000 | 32050 | 32050 | 32000 | 904 |
| 302 | 20231116 | 141000 | 10017298200 | 32000 | 32000 | 32050 | 32000 | 749 |
| 303 | 20231116 | 140900 | 9993305150 | 32000 | 32000 | 32050 | 32000 | 308 |
| 304 | 20231116 | 140800 | 9983442750 | 32000 | 32100 | 32100 | 31950 | 741 |
| 305 | 20231116 | 140700 | 9959691800 | 32050 | 32000 | 32100 | 32000 | 2076 |
| 306 | 20231116 | 140600 | 9893141200 | 31950 | 32000 | 32000 | 31950 | 816 |
| 307 | 20231116 | 140500 | 9867046450 | 32000 | 31950 | 32000 | 31900 | 1576 |
| 308 | 20231116 | 140400 | 9816700050 | 31950 | 31950 | 31950 | 31900 | 843 |
| 309 | 20231116 | 140300 | 9789803200 | 31950 | 31950 | 31950 | 31900 | 620 |
| 310 | 20231116 | 140200 | 9770021700 | 31900 | 31900 | 31950 | 31850 | 893 |
| 311 | 20231116 | 140100 | 9741526600 | 31850 | 31900 | 31900 | 31850 | 264 |
| 312 | 20231116 | 140000 | 9733113100 | 31850 | 31900 | 31900 | 31850 | 500 |
| 313 | 20231116 | 135900 | 9717181000 | 31900 | 31850 | 31900 | 31800 | 901 |
| 314 | 20231116 | 135800 | 9688470800 | 31800 | 31850 | 31850 | 31800 | 221 |
| 315 | 20231116 | 135700 | 9681439000 | 31800 | 31800 | 31850 | 31800 | 475 |
| 316 | 20231116 | 135600 | 9666320700 | 31850 | 31850 | 31850 | 31800 | 318 |
| 317 | 20231116 | 135500 | 9656197950 | 31850 | 31850 | 31850 | 31800 | 536 |
| 318 | 20231116 | 135400 | 9639147900 | 31800 | 31700 | 31800 | 31700 | 874 |
| 319 | 20231116 | 135300 | 9611378750 | 31750 | 31750 | 31750 | 31700 | 405 |
| 320 | 20231116 | 135200 | 9598528150 | 31700 | 31750 | 31750 | 31700 | 462 |
| 321 | 20231116 | 135100 | 9583876800 | 31750 | 31750 | 31750 | 31700 | 280 |
| 322 | 20231116 | 135000 | 9574996250 | 31750 | 31750 | 31750 | 31700 | 509 |
| 323 | 20231116 | 134900 | 9558842450 | 31700 | 31700 | 31750 | 31700 | 370 |
| 324 | 20231116 | 134800 | 9547112450 | 31700 | 31750 | 31800 | 31700 | 678 |
| 325 | 20231116 | 134700 | 9525592400 | 31750 | 31750 | 31800 | 31700 | 825 |
| 326 | 20231116 | 134600 | 9499412600 | 31750 | 31750 | 31800 | 31700 | 728 |
| 327 | 20231116 | 134500 | 9476299550 | 31750 | 31800 | 31800 | 31750 | 278 |
| 328 | 20231116 | 134400 | 9467469950 | 31850 | 31800 | 31850 | 31800 | 369 |
| 329 | 20231116 | 134300 | 9455725000 | 31750 | 31750 | 31800 | 31750 | 579 |
| 330 | 20231116 | 134200 | 9437333700 | 31750 | 31800 | 31800 | 31750 | 262 |
| 331 | 20231116 | 134100 | 9429006150 | 31750 | 31850 | 31850 | 31750 | 535 |
| 332 | 20231116 | 134000 | 9412003950 | 31800 | 31850 | 31850 | 31750 | 390 |
| 333 | 20231116 | 133900 | 9399602550 | 31800 | 31900 | 31950 | 31800 | 766 |
| 334 | 20231116 | 133800 | 9375205250 | 31850 | 31950 | 31950 | 31850 | 1078 |
| 335 | 20231116 | 133700 | 9340798550 | 31950 | 32000 | 32000 | 31900 | 1419 |
| 336 | 20231116 | 133600 | 9295497300 | 31950 | 31950 | 32000 | 31900 | 595 |
| 337 | 20231116 | 133500 | 9276471350 | 31950 | 31900 | 32000 | 31850 | 1738 |
| 338 | 20231116 | 133400 | 9220949100 | 31900 | 31900 | 31950 | 31850 | 1708 |
| 339 | 20231116 | 133300 | 9166454900 | 31900 | 31850 | 31950 | 31850 | 543 |
| 340 | 20231116 | 133200 | 9149134600 | 31900 | 31850 | 31900 | 31750 | 773 |
| 341 | 20231116 | 133100 | 9124529400 | 31850 | 31850 | 31850 | 31750 | 1603 |
| 342 | 20231116 | 133000 | 9073517800 | 31900 | 31950 | 31950 | 31900 | 830 |
| 343 | 20231116 | 132900 | 9047038050 | 31900 | 31950 | 32000 | 31900 | 616 |
| 344 | 20231116 | 132800 | 9027370750 | 31900 | 32000 | 32000 | 31900 | 597 |
| 345 | 20231116 | 132700 | 9008286700 | 32000 | 31950 | 32050 | 31950 | 830 |
| 346 | 20231116 | 132600 | 8981725850 | 31950 | 31950 | 32000 | 31900 | 727 |
| 347 | 20231116 | 132500 | 8958492250 | 31900 | 31950 | 31950 | 31900 | 660 |
| 348 | 20231116 | 132400 | 8937433600 | 31950 | 31900 | 31950 | 31850 | 843 |
| 349 | 20231116 | 132300 | 8910535300 | 31900 | 31900 | 31900 | 31850 | 1387 |
| 350 | 20231116 | 132200 | 8866309050 | 31850 | 31850 | 31900 | 31850 | 257 |
| 351 | 20231116 | 132100 | 8858121350 | 31850 | 31900 | 31900 | 31850 | 305 |
| 352 | 20231116 | 132000 | 8848394450 | 31850 | 31900 | 31900 | 31850 | 285 |
| 353 | 20231116 | 131900 | 8839306050 | 31900 | 31850 | 31900 | 31850 | 369 |
| 354 | 20231116 | 131800 | 8827541700 | 31850 | 31900 | 31950 | 31850 | 460 |
| 355 | 20231116 | 131700 | 8812865150 | 31900 | 31900 | 31900 | 31850 | 585 |
| 356 | 20231116 | 131600 | 8794210100 | 31850 | 31800 | 31850 | 31750 | 1538 |
| 357 | 20231116 | 131500 | 8745283900 | 31800 | 31700 | 31800 | 31700 | 510 |
| 358 | 20231116 | 131400 | 8729082250 | 31800 | 31700 | 31800 | 31650 | 1189 |
| 359 | 20231116 | 131300 | 8691374400 | 31700 | 31650 | 31700 | 31650 | 445 |
| 360 | 20231116 | 131200 | 8677281700 | 31700 | 31650 | 31700 | 31650 | 311 |
| 361 | 20231116 | 131100 | 8667432050 | 31650 | 31700 | 31700 | 31650 | 439 |
| 362 | 20231116 | 131000 | 8653518300 | 31700 | 31700 | 31700 | 31650 | 417 |
| 363 | 20231116 | 130900 | 8640313600 | 31650 | 31650 | 31700 | 31600 | 423 |
| 364 | 20231116 | 130800 | 8626913650 | 31650 | 31650 | 31650 | 31600 | 594 |
| 365 | 20231116 | 130700 | 8608124600 | 31650 | 31600 | 31650 | 31550 | 698 |
| 366 | 20231116 | 130600 | 8586054900 | 31550 | 31600 | 31650 | 31550 | 156 |
| 367 | 20231116 | 130500 | 8581127500 | 31550 | 31550 | 31650 | 31500 | 788 |
| 368 | 20231116 | 130400 | 8556257000 | 31550 | 31500 | 31550 | 31500 | 550 |
| 369 | 20231116 | 130300 | 8538921750 | 31500 | 31550 | 31550 | 31500 | 434 |
| 370 | 20231116 | 130200 | 8525238250 | 31600 | 31700 | 31700 | 31500 | 6382 |
| 371 | 20231116 | 130100 | 8323530800 | 31650 | 31650 | 31700 | 31650 | 382 |
| 372 | 20231116 | 130000 | 8311434800 | 31700 | 31700 | 31700 | 31650 | 123 |
| 373 | 20231116 | 125900 | 8307538750 | 31650 | 31700 | 31700 | 31650 | 556 |
| 374 | 20231116 | 125800 | 8289931450 | 31650 | 31600 | 31650 | 31600 | 509 |
| 375 | 20231116 | 125700 | 8273830300 | 31600 | 31600 | 31650 | 31600 | 390 |
| 376 | 20231116 | 125600 | 8261496000 | 31650 | 31700 | 31700 | 31600 | 813 |
| 377 | 20231116 | 125500 | 8235771650 | 31700 | 31650 | 31700 | 31650 | 142 |
| 378 | 20231116 | 125400 | 8231273850 | 31700 | 31650 | 31700 | 31600 | 853 |
| 379 | 20231116 | 125300 | 8204282550 | 31600 | 31650 | 31700 | 31600 | 839 |
| 380 | 20231116 | 125200 | 8177748450 | 31600 | 31600 | 31650 | 31600 | 776 |
| 381 | 20231116 | 125100 | 8153222550 | 31650 | 31650 | 31700 | 31600 | 629 |
| 382 | 20231116 | 125000 | 8133321000 | 31650 | 31750 | 31750 | 31650 | 651 |
| 383 | 20231116 | 124900 | 8112685550 | 31700 | 31800 | 31800 | 31700 | 902 |
| 384 | 20231116 | 124800 | 8084048150 | 31800 | 31850 | 31850 | 31750 | 772 |
| 385 | 20231116 | 124700 | 8059503750 | 31800 | 31850 | 31850 | 31800 | 403 |
| 386 | 20231116 | 124600 | 8046676700 | 31850 | 31850 | 31850 | 31800 | 414 |
| 387 | 20231116 | 124500 | 8033506450 | 31800 | 31850 | 31850 | 31800 | 378 |
| 388 | 20231116 | 124400 | 8021471450 | 31900 | 31900 | 31900 | 31850 | 397 |
| 389 | 20231116 | 124300 | 8008816900 | 31850 | 31900 | 31900 | 31850 | 423 |
| 390 | 20231116 | 124200 | 7995330900 | 31900 | 31950 | 32000 | 31900 | 377 |
| 391 | 20231116 | 124100 | 7983291300 | 31950 | 32000 | 32000 | 31900 | 1194 |
| 392 | 20231116 | 124000 | 7945157500 | 32000 | 31950 | 32000 | 31900 | 306 |
| 393 | 20231116 | 123900 | 7935385800 | 31950 | 31900 | 32000 | 31850 | 529 |
| 394 | 20231116 | 123800 | 7918494850 | 31950 | 31850 | 31950 | 31850 | 551 |
| 395 | 20231116 | 123700 | 7900895000 | 31850 | 31950 | 31950 | 31800 | 513 |
| 396 | 20231116 | 123600 | 7884561950 | 31900 | 31900 | 32000 | 31800 | 361 |
| 397 | 20231116 | 123500 | 7873050100 | 31950 | 31800 | 32000 | 31750 | 564 |
| 398 | 20231116 | 123400 | 7855076550 | 31850 | 31750 | 31850 | 31750 | 602 |
| 399 | 20231116 | 123300 | 7835939550 | 31750 | 31850 | 31850 | 31750 | 263 |
| 400 | 20231116 | 123200 | 7827571350 | 31800 | 31850 | 31850 | 31800 | 427 |
| 401 | 20231116 | 123100 | 7813976900 | 31800 | 31900 | 31900 | 31800 | 770 |
| 402 | 20231116 | 123000 | 7789459650 | 31850 | 31850 | 31900 | 31800 | 393 |
| 403 | 20231116 | 122900 | 7776940600 | 31900 | 31850 | 31900 | 31800 | 539 |
| 404 | 20231116 | 122800 | 7759779750 | 31850 | 31850 | 31850 | 31800 | 612 |
| 405 | 20231116 | 122700 | 7740288550 | 31900 | 31900 | 31900 | 31850 | 178 |
| 406 | 20231116 | 122600 | 7734612700 | 31950 | 31900 | 31950 | 31850 | 519 |
| 407 | 20231116 | 122500 | 7718053850 | 31900 | 31850 | 31900 | 31800 | 411 |
| 408 | 20231116 | 122400 | 7704975250 | 31850 | 31850 | 31850 | 31750 | 496 |
| 409 | 20231116 | 122300 | 7689207000 | 31900 | 31800 | 31900 | 31750 | 765 |
| 410 | 20231116 | 122200 | 7664876450 | 31800 | 31550 | 31800 | 31550 | 696 |
| 411 | 20231116 | 122100 | 7642815050 | 31650 | 31700 | 31700 | 31550 | 605 |
| 412 | 20231116 | 122000 | 7623692350 | 31650 | 31750 | 31750 | 31450 | 8133 |
| 413 | 20231116 | 121900 | 7367055850 | 31800 | 31800 | 31850 | 31700 | 847 |
| 414 | 20231116 | 121800 | 7340120800 | 31800 | 31800 | 31800 | 31650 | 3498 |
| 415 | 20231116 | 121700 | 7229104300 | 31850 | 31850 | 31850 | 31800 | 292 |
| 416 | 20231116 | 121600 | 7219810250 | 31800 | 31900 | 31900 | 31800 | 910 |
| 417 | 20231116 | 121500 | 7190830200 | 31900 | 31900 | 31950 | 31850 | 357 |
| 418 | 20231116 | 121400 | 7179439850 | 31950 | 31950 | 31950 | 31900 | 490 |
| 419 | 20231116 | 121300 | 7163795650 | 31950 | 31900 | 31950 | 31900 | 216 |
| 420 | 20231116 | 121200 | 7156903000 | 31900 | 32000 | 32000 | 31900 | 183 |
| 421 | 20231116 | 121100 | 7151055700 | 32000 | 31950 | 32050 | 31900 | 561 |
| 422 | 20231116 | 121000 | 7133123750 | 31950 | 31950 | 32050 | 31950 | 198 |
| 423 | 20231116 | 120900 | 7126795150 | 32000 | 32050 | 32100 | 32000 | 426 |
| 424 | 20231116 | 120800 | 7113149300 | 32100 | 32100 | 32150 | 32050 | 303 |
| 425 | 20231116 | 120700 | 7103427900 | 32100 | 32100 | 32100 | 32050 | 175 |
| 426 | 20231116 | 120600 | 7097810900 | 32100 | 32150 | 32150 | 32050 | 441 |
| 427 | 20231116 | 120500 | 7083651500 | 32150 | 32100 | 32150 | 32100 | 193 |
| 428 | 20231116 | 120400 | 7077447700 | 32100 | 32050 | 32200 | 32000 | 186 |
| 429 | 20231116 | 120300 | 7071482650 | 32050 | 31950 | 32050 | 31950 | 477 |
| 430 | 20231116 | 120200 | 7056214650 | 32000 | 31900 | 32000 | 31900 | 217 |
| 431 | 20231116 | 120100 | 7049270900 | 32000 | 31950 | 32000 | 31900 | 402 |
| 432 | 20231116 | 120000 | 7036418500 | 31900 | 31850 | 31950 | 31850 | 1361 |
| 433 | 20231116 | 115900 | 6993050400 | 31900 | 31800 | 31900 | 31800 | 822 |
| 434 | 20231116 | 115800 | 6966847100 | 31800 | 31850 | 31900 | 31800 | 356 |
| 435 | 20231116 | 115700 | 6955507350 | 31850 | 31900 | 32000 | 31850 | 1129 |
| 436 | 20231116 | 115600 | 6919501050 | 31950 | 32000 | 32000 | 31900 | 1780 |
| 437 | 20231116 | 115500 | 6862604550 | 32000 | 32000 | 32050 | 32000 | 1162 |
| 438 | 20231116 | 115400 | 6825417150 | 32050 | 32000 | 32050 | 32000 | 320 |
| 439 | 20231116 | 115300 | 6815169100 | 32000 | 32000 | 32050 | 32000 | 582 |
| 440 | 20231116 | 115200 | 6796518100 | 32000 | 32100 | 32100 | 32000 | 165 |
| 441 | 20231116 | 115100 | 6791228500 | 32100 | 32100 | 32100 | 32050 | 247 |
| 442 | 20231116 | 115000 | 6783301200 | 32100 | 32000 | 32200 | 32000 | 1954 |
| 443 | 20231116 | 114900 | 6720537150 | 32050 | 32050 | 32050 | 32000 | 1195 |
| 444 | 20231116 | 114800 | 6682247750 | 32100 | 32050 | 32100 | 32050 | 611 |
| 445 | 20231116 | 114700 | 6662652450 | 32050 | 32050 | 32150 | 32050 | 602 |
| 446 | 20231116 | 114600 | 6643345350 | 32100 | 32100 | 32100 | 32050 | 690 |
| 447 | 20231116 | 114500 | 6621204650 | 32100 | 32100 | 32150 | 32100 | 146 |
| 448 | 20231116 | 114400 | 6616515850 | 32100 | 32150 | 32150 | 32100 | 281 |
| 449 | 20231116 | 114300 | 6607484400 | 32150 | 32150 | 32150 | 32100 | 259 |
| 450 | 20231116 | 114200 | 6599162500 | 32150 | 32200 | 32250 | 32150 | 1630 |
| 451 | 20231116 | 114100 | 6546683900 | 32250 | 32100 | 32250 | 32100 | 634 |
| 452 | 20231116 | 114000 | 6526278550 | 32100 | 32100 | 32150 | 32100 | 170 |
| 453 | 20231116 | 113900 | 6520815600 | 32150 | 32150 | 32150 | 32100 | 404 |
| 454 | 20231116 | 113800 | 6507842350 | 32150 | 32100 | 32200 | 32100 | 812 |
| 455 | 20231116 | 113700 | 6481765950 | 32100 | 32100 | 32100 | 32050 | 442 |
| 456 | 20231116 | 113600 | 6467581700 | 32100 | 32200 | 32200 | 32050 | 2428 |
| 457 | 20231116 | 113500 | 6389625800 | 32200 | 32150 | 32200 | 32100 | 291 |
| 458 | 20231116 | 113400 | 6380270450 | 32100 | 32150 | 32200 | 32100 | 413 |
| 459 | 20231116 | 113300 | 6366993400 | 32150 | 32200 | 32250 | 32100 | 455 |
| 460 | 20231116 | 113200 | 6352348250 | 32200 | 32100 | 32200 | 32100 | 839 |
| 461 | 20231116 | 113100 | 6325361700 | 32100 | 32100 | 32150 | 32050 | 1077 |
| 462 | 20231116 | 113000 | 6290790750 | 32100 | 32100 | 32100 | 32050 | 950 |
| 463 | 20231116 | 112900 | 6260297150 | 32100 | 32150 | 32150 | 32050 | 777 |
| 464 | 20231116 | 112800 | 6235362000 | 32150 | 32100 | 32150 | 32100 | 646 |
| 465 | 20231116 | 112700 | 6214618250 | 32100 | 32050 | 32100 | 32050 | 47 |
| 466 | 20231116 | 112600 | 6213111600 | 32100 | 32100 | 32100 | 32050 | 948 |
| 467 | 20231116 | 112500 | 6182724000 | 32050 | 32150 | 32150 | 32050 | 635 |
| 468 | 20231116 | 112400 | 6162342300 | 32150 | 32000 | 32150 | 32000 | 1524 |
| 469 | 20231116 | 112300 | 6113499550 | 32000 | 32050 | 32050 | 32000 | 849 |
| 470 | 20231116 | 112200 | 6086304200 | 32050 | 32100 | 32150 | 32050 | 1887 |
| 471 | 20231116 | 112100 | 6025804400 | 32150 | 32150 | 32200 | 32150 | 2138 |
| 472 | 20231116 | 112000 | 5957058550 | 32150 | 32250 | 32300 | 32150 | 2417 |
| 473 | 20231116 | 111900 | 5879197300 | 32250 | 32450 | 32450 | 32200 | 2224 |
| 474 | 20231116 | 111800 | 5807245000 | 32450 | 32400 | 32450 | 32400 | 1543 |
| 475 | 20231116 | 111700 | 5757187050 | 32400 | 32200 | 32400 | 32200 | 2200 |
| 476 | 20231116 | 111600 | 5686172950 | 32150 | 32150 | 32200 | 32150 | 1347 |
| 477 | 20231116 | 111500 | 5642856700 | 32150 | 32150 | 32250 | 32150 | 3046 |
| 478 | 20231116 | 111400 | 5544833900 | 32150 | 32000 | 32150 | 32000 | 2139 |
| 479 | 20231116 | 111300 | 5476089800 | 31950 | 31900 | 32000 | 31900 | 1644 |
| 480 | 20231116 | 111200 | 5423499650 | 31950 | 31850 | 31950 | 31800 | 744 |
| 481 | 20231116 | 111100 | 5399765750 | 31800 | 31800 | 31850 | 31750 | 587 |
| 482 | 20231116 | 111000 | 5381086750 | 31750 | 31750 | 31800 | 31750 | 1127 |
| 483 | 20231116 | 110900 | 5345274550 | 31750 | 31800 | 31850 | 31750 | 2093 |
| 484 | 20231116 | 110800 | 5278739350 | 31800 | 31750 | 31850 | 31700 | 878 |
| 485 | 20231116 | 110700 | 5250833350 | 31750 | 31700 | 31750 | 31700 | 131 |
| 486 | 20231116 | 110600 | 5246675150 | 31700 | 31700 | 31700 | 31650 | 340 |
| 487 | 20231116 | 110500 | 5235903650 | 31650 | 31600 | 31750 | 31600 | 1435 |
| 488 | 20231116 | 110400 | 5190452800 | 31650 | 31600 | 31650 | 31550 | 1196 |
| 489 | 20231116 | 110300 | 5152652150 | 31600 | 31600 | 31650 | 31550 | 732 |
| 490 | 20231116 | 110200 | 5129525900 | 31600 | 31800 | 31800 | 31600 | 1515 |
| 491 | 20231116 | 110100 | 5081529450 | 31850 | 31800 | 31850 | 31750 | 308 |
| 492 | 20231116 | 110000 | 5071739850 | 31800 | 31900 | 31900 | 31750 | 900 |
| 493 | 20231116 | 105900 | 5043109850 | 31950 | 31700 | 31950 | 31650 | 2022 |
| 494 | 20231116 | 105800 | 4978644150 | 31650 | 31700 | 31750 | 31650 | 1425 |
| 495 | 20231116 | 105700 | 4933504250 | 31700 | 31750 | 31750 | 31700 | 178 |
| 496 | 20231116 | 105600 | 4927855000 | 31700 | 31900 | 31950 | 31700 | 1784 |
| 497 | 20231116 | 105500 | 4871033200 | 31850 | 31650 | 32000 | 31600 | 4752 |
| 498 | 20231116 | 105400 | 4719611700 | 31600 | 31450 | 31600 | 31450 | 1279 |
| 499 | 20231116 | 105300 | 4679295750 | 31400 | 31350 | 31500 | 31350 | 921 |
| 500 | 20231116 | 105200 | 4650360550 | 31300 | 31300 | 31400 | 31300 | 550 |
| 501 | 20231116 | 105100 | 4633119150 | 31350 | 31400 | 31400 | 31300 | 1758 |
| 502 | 20231116 | 105000 | 4578030550 | 31350 | 31300 | 31400 | 31300 | 859 |
| 503 | 20231116 | 104900 | 4551112400 | 31300 | 31300 | 31350 | 31300 | 1440 |
| 504 | 20231116 | 104800 | 4506039900 | 31350 | 31400 | 31400 | 31300 | 2856 |
| 505 | 20231116 | 104700 | 4416457200 | 31400 | 31450 | 31450 | 31400 | 393 |
| 506 | 20231116 | 104600 | 4404107150 | 31450 | 31400 | 31500 | 31400 | 1162 |
| 507 | 20231116 | 104500 | 4367586800 | 31400 | 31450 | 31450 | 31400 | 982 |
| 508 | 20231116 | 104400 | 4336729400 | 31450 | 31450 | 31450 | 31400 | 357 |
| 509 | 20231116 | 104300 | 4325516050 | 31400 | 31500 | 31650 | 31400 | 4541 |
| 510 | 20231116 | 104200 | 4182444000 | 31500 | 31400 | 31500 | 31350 | 1444 |
| 511 | 20231116 | 104100 | 4137084300 | 31350 | 31200 | 31400 | 31200 | 466 |
| 512 | 20231116 | 104000 | 4122488350 | 31350 | 31200 | 31400 | 31150 | 5402 |
| 513 | 20231116 | 103900 | 3953730000 | 31200 | 31250 | 31300 | 31200 | 1784 |
| 514 | 20231116 | 103800 | 3898031900 | 31250 | 31300 | 31300 | 31200 | 1414 |
| 515 | 20231116 | 103700 | 3853843400 | 31250 | 31400 | 31450 | 31250 | 5019 |
| 516 | 20231116 | 103600 | 3696551450 | 31400 | 31500 | 31500 | 31400 | 1771 |
| 517 | 20231116 | 103500 | 3640887950 | 31450 | 31650 | 31650 | 31450 | 6747 |
| 518 | 20231116 | 103400 | 3428267150 | 31650 | 31600 | 31700 | 31600 | 749 |
| 519 | 20231116 | 103300 | 3404576600 | 31650 | 31750 | 31800 | 31650 | 2180 |
| 520 | 20231116 | 103200 | 3335414850 | 31750 | 31600 | 31750 | 31600 | 596 |
| 521 | 20231116 | 103100 | 3316500050 | 31600 | 31650 | 31700 | 31500 | 1191 |
| 522 | 20231116 | 103000 | 3278848350 | 31500 | 31400 | 31700 | 31400 | 1743 |
| 523 | 20231116 | 102900 | 3223932550 | 31500 | 31550 | 31600 | 31400 | 4164 |
| 524 | 20231116 | 102800 | 3092919550 | 31500 | 31650 | 31650 | 31500 | 4326 |
| 525 | 20231116 | 102700 | 2956256600 | 31650 | 31700 | 31750 | 31600 | 4256 |
| 526 | 20231116 | 102600 | 2821529100 | 31750 | 31950 | 31950 | 31700 | 5770 |
| 527 | 20231116 | 102500 | 2638039650 | 31950 | 31950 | 32050 | 31900 | 1230 |
| 528 | 20231116 | 102400 | 2598737950 | 31900 | 31950 | 31950 | 31850 | 892 |
| 529 | 20231116 | 102300 | 2570272900 | 31950 | 31900 | 31950 | 31800 | 2812 |
| 530 | 20231116 | 102200 | 2480659700 | 31900 | 32050 | 32050 | 31900 | 4834 |
| 531 | 20231116 | 102100 | 2326185450 | 32050 | 32200 | 32200 | 32000 | 2758 |
| 532 | 20231116 | 102000 | 2237725800 | 32200 | 32400 | 32400 | 32150 | 3655 |
| 533 | 20231116 | 101900 | 2119817400 | 32400 | 32300 | 32400 | 32250 | 1008 |
| 534 | 20231116 | 101800 | 2087212750 | 32250 | 32150 | 32300 | 32100 | 1501 |
| 535 | 20231116 | 101700 | 2038910300 | 32150 | 32250 | 32250 | 32000 | 2235 |
| 536 | 20231116 | 101600 | 1967118150 | 32250 | 32150 | 32250 | 32100 | 2806 |
| 537 | 20231116 | 101500 | 1876854950 | 32150 | 31950 | 32150 | 31950 | 992 |
| 538 | 20231116 | 101400 | 1845101300 | 31950 | 31950 | 32000 | 31900 | 1699 |
| 539 | 20231116 | 101300 | 1790837150 | 31900 | 31950 | 32100 | 31900 | 2544 |
| 540 | 20231116 | 101200 | 1709473700 | 31950 | 31900 | 32000 | 31900 | 2183 |
| 541 | 20231116 | 101100 | 1639755550 | 31900 | 32300 | 32350 | 31900 | 4558 |
| 542 | 20231116 | 101000 | 1493314250 | 32350 | 32450 | 32500 | 32350 | 2103 |
| 543 | 20231116 | 100900 | 1425152600 | 32500 | 32650 | 32750 | 32450 | 3308 |
| 544 | 20231116 | 100800 | 1317514850 | 32650 | 32650 | 32750 | 32550 | 2276 |
| 545 | 20231116 | 100700 | 1243214850 | 32700 | 32500 | 32700 | 32450 | 2926 |
| 546 | 20231116 | 100600 | 1147895000 | 32600 | 32350 | 32600 | 32300 | 2679 |
| 547 | 20231116 | 100500 | 1060930900 | 32350 | 32400 | 32500 | 32300 | 2494 |
| 548 | 20231116 | 100400 | 980251450 | 32400 | 32450 | 32550 | 32350 | 4459 |
| 549 | 20231116 | 100300 | 835787700 | 32450 | 32450 | 32600 | 32450 | 4619 |
| 550 | 20231116 | 100200 | 685595150 | 32450 | 32450 | 32500 | 32100 | 4915 |
| 551 | 20231116 | 100100 | 526949550 | 32400 | 32000 | 32500 | 31850 | 5534 |
| 552 | 20231116 | 100000 | 349305850 | 32000 | 32500 | 32500 | 32000 | 10237 |