30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 3 | 20231116 | 191500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20231116 | 191400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20231116 | 191300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20231116 | 191200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20231116 | 191100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20231116 | 191000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20231116 | 190900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20231116 | 190800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20231116 | 190700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20231116 | 190600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20231116 | 190500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20231116 | 190400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20231116 | 190300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20231116 | 190200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20231116 | 190100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20231116 | 190000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20231116 | 185900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20231116 | 185800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20231116 | 185700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20231116 | 185600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20231116 | 185500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20231116 | 185400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20231116 | 185300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20231116 | 185200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20231116 | 185100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20231116 | 185000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20231116 | 184900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20231116 | 184800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20231116 | 184700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20231116 | 184600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 33 | 20231116 | 184500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20231116 | 184400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20231116 | 184300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20231116 | 184200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20231116 | 184100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20231116 | 184000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20231116 | 183900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20231116 | 183800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20231116 | 183700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20231116 | 183600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20231116 | 183500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20231116 | 183400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20231116 | 183300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20231116 | 183200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20231116 | 183100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20231116 | 183000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20231116 | 182900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20231116 | 182800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20231116 | 182700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20231116 | 182600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20231116 | 182500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20231116 | 182400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20231116 | 182300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20231116 | 182200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20231116 | 182100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20231116 | 182000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20231116 | 181900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20231116 | 181800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20231116 | 181700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20231116 | 181600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 63 | 20231116 | 181500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20231116 | 181400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20231116 | 181300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20231116 | 181200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20231116 | 181100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20231116 | 181000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20231116 | 180900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20231116 | 180800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20231116 | 180700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20231116 | 180600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20231116 | 180500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20231116 | 180400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20231116 | 180300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20231116 | 180200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20231116 | 180100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20231116 | 180000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20231116 | 175900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20231116 | 175800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20231116 | 175700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20231116 | 175600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20231116 | 175500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20231116 | 175400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20231116 | 175300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20231116 | 175200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20231116 | 175100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20231116 | 175000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20231116 | 174900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20231116 | 174800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20231116 | 174700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20231116 | 174600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 93 | 20231116 | 174500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20231116 | 174400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20231116 | 174300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20231116 | 174200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20231116 | 174100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20231116 | 174000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20231116 | 173900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20231116 | 173800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20231116 | 173700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20231116 | 173600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20231116 | 173500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20231116 | 173400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20231116 | 173300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20231116 | 173200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20231116 | 173100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20231116 | 173000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20231116 | 172900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20231116 | 172800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20231116 | 172700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20231116 | 172600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20231116 | 172500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20231116 | 172400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20231116 | 172300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20231116 | 172200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20231116 | 172100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20231116 | 172000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20231116 | 171900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20231116 | 171800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20231116 | 171700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20231116 | 171600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 123 | 20231116 | 171500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20231116 | 171400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20231116 | 171300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20231116 | 171200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20231116 | 171100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20231116 | 171000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20231116 | 170900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20231116 | 170800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20231116 | 170700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20231116 | 170600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20231116 | 170500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20231116 | 170400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20231116 | 170300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20231116 | 170200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20231116 | 170100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20231116 | 170000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20231116 | 165900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20231116 | 165800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20231116 | 165700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20231116 | 165600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20231116 | 165500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20231116 | 165400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20231116 | 165300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20231116 | 165200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20231116 | 165100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20231116 | 165000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20231116 | 164900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20231116 | 164800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20231116 | 164700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20231116 | 164600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 153 | 20231116 | 164500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20231116 | 164400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20231116 | 164300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20231116 | 164200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20231116 | 164100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20231116 | 164000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20231116 | 163900 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20231116 | 163800 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20231116 | 163700 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20231116 | 163600 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20231116 | 163500 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20231116 | 163400 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20231116 | 163300 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20231116 | 163200 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20231116 | 163100 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20231116 | 163000 | 53032256100 | 35550 | 35550 | 35550 | 35550 | 24610 |
| 169 | 20231116 | 162900 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20231116 | 162800 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20231116 | 162700 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20231116 | 162600 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20231116 | 162500 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20231116 | 162400 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20231116 | 162300 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20231116 | 162200 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20231116 | 162100 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20231116 | 162000 | 52157370600 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20231116 | 161900 | 52157370600 | 35750 | 35750 | 35750 | 35650 | 3654 |
| 180 | 20231116 | 161800 | 52026994350 | 35700 | 35700 | 35750 | 35700 | 1562 |
| 181 | 20231116 | 161700 | 51971217050 | 35750 | 35650 | 35750 | 35650 | 2075 |
| 182 | 20231116 | 161600 | 51897167050 | 35700 | 35650 | 35750 | 35650 | 1972 |
| 183 | 20231116 | 161500 | 51826754150 | 35650 | 35750 | 35750 | 35650 | 1062 |
| 184 | 20231116 | 161400 | 51788847700 | 35750 | 35650 | 35750 | 35650 | 1530 |
| 185 | 20231116 | 161300 | 51734243800 | 35650 | 35700 | 35700 | 35600 | 5286 |
| 186 | 20231116 | 161200 | 51545918700 | 35600 | 35700 | 35700 | 35600 | 4573 |
| 187 | 20231116 | 161100 | 51382898500 | 35750 | 35800 | 35800 | 35700 | 3832 |
| 188 | 20231116 | 161000 | 51245974550 | 35800 | 35800 | 35800 | 35750 | 581 |
| 189 | 20231116 | 160900 | 51225185850 | 35800 | 35800 | 35800 | 35750 | 566 |
| 190 | 20231116 | 160800 | 51204935600 | 35800 | 35850 | 35850 | 35750 | 1383 |
| 191 | 20231116 | 160700 | 51155424100 | 35850 | 35850 | 35850 | 35800 | 335 |
| 192 | 20231116 | 160600 | 51143421800 | 35800 | 35800 | 35800 | 35750 | 1158 |
| 193 | 20231116 | 160500 | 51101971700 | 35800 | 35800 | 35850 | 35750 | 1448 |
| 194 | 20231116 | 160400 | 51050138550 | 35800 | 35800 | 35800 | 35750 | 376 |
| 195 | 20231116 | 160300 | 51036684950 | 35750 | 35800 | 35800 | 35750 | 658 |
| 196 | 20231116 | 160200 | 51013159050 | 35800 | 35800 | 35800 | 35750 | 605 |
| 197 | 20231116 | 160100 | 50991523500 | 35750 | 35700 | 35800 | 35700 | 1662 |
| 198 | 20231116 | 160000 | 50932121250 | 35700 | 35700 | 35750 | 35700 | 1357 |
| 199 | 20231116 | 155900 | 50883653650 | 35700 | 35700 | 35750 | 35700 | 671 |
| 200 | 20231116 | 155800 | 50859684850 | 35700 | 35700 | 35750 | 35700 | 1937 |
| 201 | 20231116 | 155700 | 50790487500 | 35700 | 35700 | 35750 | 35700 | 702 |
| 202 | 20231116 | 155600 | 50765412950 | 35700 | 35700 | 35750 | 35650 | 1628 |
| 203 | 20231116 | 155500 | 50707303900 | 35700 | 35700 | 35700 | 35650 | 829 |
| 204 | 20231116 | 155400 | 50677729800 | 35650 | 35650 | 35700 | 35650 | 846 |
| 205 | 20231116 | 155300 | 50647547600 | 35650 | 35650 | 35700 | 35650 | 665 |
| 206 | 20231116 | 155200 | 50623829750 | 35650 | 35700 | 35750 | 35650 | 3189 |
| 207 | 20231116 | 155100 | 50510069100 | 35650 | 35750 | 35750 | 35650 | 3490 |
| 208 | 20231116 | 155000 | 50385468900 | 35750 | 35850 | 35850 | 35700 | 4712 |
| 209 | 20231116 | 154900 | 50216849250 | 35850 | 35900 | 35900 | 35800 | 1357 |
| 210 | 20231116 | 154800 | 50168190700 | 35900 | 35800 | 35900 | 35800 | 1132 |
| 211 | 20231116 | 154700 | 50127609600 | 35800 | 35850 | 35850 | 35800 | 1090 |
| 212 | 20231116 | 154600 | 50088552400 | 35850 | 35800 | 35850 | 35800 | 646 |
| 213 | 20231116 | 154500 | 50065418850 | 35800 | 35900 | 35900 | 35800 | 406 |
| 214 | 20231116 | 154400 | 50050869350 | 35850 | 35850 | 35900 | 35850 | 546 |
| 215 | 20231116 | 154300 | 50031289150 | 35850 | 35850 | 35900 | 35800 | 858 |
| 216 | 20231116 | 154200 | 50000529750 | 35800 | 35850 | 35850 | 35800 | 568 |
| 217 | 20231116 | 154100 | 49980181800 | 35800 | 35900 | 35900 | 35800 | 779 |
| 218 | 20231116 | 154000 | 49952249000 | 35850 | 35800 | 35900 | 35800 | 1344 |
| 219 | 20231116 | 153900 | 49904075400 | 35850 | 35800 | 35850 | 35800 | 692 |
| 220 | 20231116 | 153800 | 49879274250 | 35800 | 35800 | 35850 | 35750 | 999 |
| 221 | 20231116 | 153700 | 49843507400 | 35750 | 35800 | 35800 | 35750 | 400 |
| 222 | 20231116 | 153600 | 49829197050 | 35800 | 35800 | 35800 | 35750 | 1067 |
| 223 | 20231116 | 153500 | 49791037750 | 35750 | 35800 | 35800 | 35750 | 616 |
| 224 | 20231116 | 153400 | 49768998550 | 35800 | 35800 | 35800 | 35750 | 608 |
| 225 | 20231116 | 153300 | 49747239750 | 35750 | 35750 | 35800 | 35750 | 507 |
| 226 | 20231116 | 153200 | 49729106000 | 35750 | 35800 | 35800 | 35750 | 780 |
| 227 | 20231116 | 153100 | 49701192900 | 35800 | 35800 | 35800 | 35750 | 2072 |
| 228 | 20231116 | 153000 | 49627025750 | 35800 | 35650 | 35800 | 35650 | 1762 |
| 229 | 20231116 | 152900 | 49564108200 | 35650 | 35650 | 35650 | 35600 | 553 |
| 230 | 20231116 | 152800 | 49544414050 | 35650 | 35650 | 35700 | 35600 | 1271 |
| 231 | 20231116 | 152700 | 49499099300 | 35700 | 35600 | 35700 | 35600 | 1604 |
| 232 | 20231116 | 152600 | 49441934700 | 35600 | 35650 | 35650 | 35600 | 1590 |
| 233 | 20231116 | 152500 | 49385272700 | 35650 | 35600 | 35650 | 35600 | 1589 |
| 234 | 20231116 | 152400 | 49328695050 | 35600 | 35700 | 35700 | 35500 | 9492 |
| 235 | 20231116 | 152300 | 48990581600 | 35650 | 35650 | 35700 | 35600 | 1428 |
| 236 | 20231116 | 152200 | 48939659700 | 35600 | 35700 | 35750 | 35500 | 11639 |
| 237 | 20231116 | 152100 | 48525320700 | 35700 | 35700 | 35800 | 35700 | 2414 |
| 238 | 20231116 | 152000 | 48439119550 | 35750 | 35800 | 35800 | 35700 | 4164 |
| 239 | 20231116 | 151900 | 48290350300 | 35750 | 35850 | 35850 | 35750 | 4569 |
| 240 | 20231116 | 151800 | 48126768600 | 35850 | 35900 | 35900 | 35800 | 2640 |
| 241 | 20231116 | 151700 | 48032121700 | 35850 | 35900 | 35950 | 35850 | 1574 |
| 242 | 20231116 | 151600 | 47975611300 | 35900 | 35850 | 35950 | 35850 | 1359 |
| 243 | 20231116 | 151500 | 47926830050 | 35900 | 35900 | 35900 | 35850 | 563 |
| 244 | 20231116 | 151400 | 47906639550 | 35900 | 35850 | 35900 | 35800 | 1437 |
| 245 | 20231116 | 151300 | 47855130450 | 35850 | 35800 | 35900 | 35800 | 2631 |
| 246 | 20231116 | 151200 | 47760812000 | 35850 | 35850 | 35850 | 35800 | 1299 |
| 247 | 20231116 | 151100 | 47714295600 | 35800 | 35850 | 35900 | 35800 | 3817 |
| 248 | 20231116 | 151000 | 47577536150 | 35850 | 35850 | 35900 | 35850 | 754 |
| 249 | 20231116 | 150900 | 47550498850 | 35850 | 35850 | 35900 | 35850 | 586 |
| 250 | 20231116 | 150800 | 47529473550 | 35900 | 35850 | 35900 | 35850 | 707 |
| 251 | 20231116 | 150700 | 47504106650 | 35900 | 35900 | 35900 | 35850 | 661 |
| 252 | 20231116 | 150600 | 47480398550 | 35900 | 35900 | 35950 | 35850 | 871 |
| 253 | 20231116 | 150500 | 47449143950 | 35950 | 35850 | 35950 | 35800 | 1335 |
| 254 | 20231116 | 150400 | 47401255750 | 35850 | 35800 | 35850 | 35800 | 876 |
| 255 | 20231116 | 150300 | 47369873650 | 35850 | 35850 | 36000 | 35800 | 8793 |
| 256 | 20231116 | 150200 | 47054066100 | 35800 | 35850 | 35900 | 35800 | 5589 |
| 257 | 20231116 | 150100 | 46853680250 | 35850 | 35900 | 35900 | 35850 | 704 |
| 258 | 20231116 | 150000 | 46828409950 | 35900 | 35950 | 35950 | 35850 | 4224 |
| 259 | 20231116 | 145900 | 46676736900 | 36000 | 35900 | 36000 | 35900 | 2433 |
| 260 | 20231116 | 145800 | 46589270750 | 35900 | 35900 | 35950 | 35900 | 896 |
| 261 | 20231116 | 145700 | 46557084950 | 35900 | 35950 | 35950 | 35900 | 250 |
| 262 | 20231116 | 145600 | 46548105950 | 35950 | 35950 | 36000 | 35900 | 756 |
| 263 | 20231116 | 145500 | 46520917550 | 35950 | 35950 | 36000 | 35900 | 3980 |
| 264 | 20231116 | 145400 | 46377833000 | 35950 | 36000 | 36000 | 35950 | 295 |
| 265 | 20231116 | 145300 | 46367218200 | 35950 | 36050 | 36050 | 35950 | 1495 |
| 266 | 20231116 | 145200 | 46313435150 | 36000 | 36050 | 36050 | 35950 | 3716 |
| 267 | 20231116 | 145100 | 46179625450 | 36000 | 36100 | 36100 | 35950 | 3561 |
| 268 | 20231116 | 145000 | 46051417800 | 36100 | 36050 | 36100 | 36000 | 1499 |
| 269 | 20231116 | 144900 | 45997407300 | 36050 | 36050 | 36050 | 36000 | 595 |
| 270 | 20231116 | 144800 | 45975980750 | 36000 | 36000 | 36050 | 35950 | 4875 |
| 271 | 20231116 | 144700 | 45800491000 | 36050 | 36150 | 36150 | 36000 | 8454 |
| 272 | 20231116 | 144600 | 45495598850 | 36100 | 36150 | 36150 | 36100 | 844 |
| 273 | 20231116 | 144500 | 45465102950 | 36150 | 36100 | 36150 | 36100 | 1258 |
| 274 | 20231116 | 144400 | 45419667900 | 36150 | 36200 | 36200 | 36100 | 1933 |
| 275 | 20231116 | 144300 | 45349791450 | 36150 | 36150 | 36200 | 36100 | 2019 |
| 276 | 20231116 | 144200 | 45276817900 | 36100 | 36150 | 36150 | 36100 | 2620 |
| 277 | 20231116 | 144100 | 45182121450 | 36150 | 36150 | 36150 | 36100 | 1243 |
| 278 | 20231116 | 144000 | 45137209150 | 36150 | 36150 | 36150 | 36100 | 626 |
| 279 | 20231116 | 143900 | 45114586100 | 36150 | 36100 | 36150 | 36100 | 2975 |
| 280 | 20231116 | 143800 | 45007122100 | 36100 | 36150 | 36150 | 36050 | 3700 |
| 281 | 20231116 | 143700 | 44873530550 | 36150 | 36150 | 36150 | 36100 | 1150 |
| 282 | 20231116 | 143600 | 44831976650 | 36100 | 36150 | 36150 | 36100 | 1401 |
| 283 | 20231116 | 143500 | 44781341900 | 36100 | 36100 | 36150 | 36050 | 761 |
| 284 | 20231116 | 143400 | 44753870750 | 36100 | 36100 | 36100 | 36050 | 3869 |
| 285 | 20231116 | 143300 | 44614241450 | 36050 | 36100 | 36100 | 36050 | 1267 |
| 286 | 20231116 | 143200 | 44568542350 | 36050 | 36100 | 36100 | 36050 | 403 |
| 287 | 20231116 | 143100 | 44554008250 | 36050 | 36050 | 36100 | 36000 | 1278 |
| 288 | 20231116 | 143000 | 44507929800 | 36050 | 36050 | 36050 | 36000 | 899 |
| 289 | 20231116 | 142900 | 44475529550 | 36000 | 36000 | 36000 | 35950 | 1876 |
| 290 | 20231116 | 142800 | 44408010500 | 35950 | 36000 | 36000 | 35950 | 769 |
| 291 | 20231116 | 142700 | 44380332150 | 35950 | 36000 | 36000 | 35950 | 1126 |
| 292 | 20231116 | 142600 | 44339844450 | 35950 | 35950 | 36000 | 35900 | 1798 |
| 293 | 20231116 | 142500 | 44275201550 | 35900 | 35950 | 35950 | 35900 | 848 |
| 294 | 20231116 | 142400 | 44244748300 | 35900 | 35950 | 35950 | 35900 | 1133 |
| 295 | 20231116 | 142300 | 44204058250 | 35950 | 35900 | 35950 | 35900 | 1073 |
| 296 | 20231116 | 142200 | 44165533050 | 35900 | 35950 | 35950 | 35900 | 769 |
| 297 | 20231116 | 142100 | 44137906250 | 35950 | 35950 | 35950 | 35900 | 696 |
| 298 | 20231116 | 142000 | 44112909450 | 35950 | 35950 | 35950 | 35900 | 458 |
| 299 | 20231116 | 141900 | 44096454900 | 35900 | 35950 | 36000 | 35900 | 2615 |
| 300 | 20231116 | 141800 | 44002453850 | 35950 | 36000 | 36000 | 35950 | 862 |
| 301 | 20231116 | 141700 | 43971428600 | 36000 | 36000 | 36000 | 35950 | 705 |
| 302 | 20231116 | 141600 | 43946070800 | 36000 | 36000 | 36000 | 35950 | 368 |
| 303 | 20231116 | 141500 | 43932836250 | 35950 | 35950 | 36000 | 35950 | 566 |
| 304 | 20231116 | 141400 | 43912481350 | 35950 | 35950 | 36000 | 35900 | 1608 |
| 305 | 20231116 | 141300 | 43854672700 | 35950 | 35950 | 35950 | 35900 | 487 |
| 306 | 20231116 | 141200 | 43837183150 | 35900 | 35900 | 35950 | 35850 | 748 |
| 307 | 20231116 | 141100 | 43810335850 | 35900 | 35950 | 35950 | 35850 | 232 |
| 308 | 20231116 | 141000 | 43802005900 | 35850 | 35950 | 35950 | 35850 | 563 |
| 309 | 20231116 | 140900 | 43781786200 | 35950 | 35950 | 35950 | 35850 | 552 |
| 310 | 20231116 | 140800 | 43761966600 | 35850 | 35950 | 35950 | 35850 | 735 |
| 311 | 20231116 | 140700 | 43735578000 | 35950 | 36000 | 36000 | 35900 | 361 |
| 312 | 20231116 | 140600 | 43722593550 | 35950 | 36000 | 36050 | 35950 | 534 |
| 313 | 20231116 | 140500 | 43703370100 | 35950 | 36050 | 36050 | 35800 | 11089 |
| 314 | 20231116 | 140400 | 43305279050 | 36000 | 36050 | 36050 | 36000 | 406 |
| 315 | 20231116 | 140300 | 43290661950 | 36000 | 36100 | 36100 | 36000 | 2400 |
| 316 | 20231116 | 140200 | 43204094300 | 36050 | 36100 | 36100 | 36050 | 336 |
| 317 | 20231116 | 140100 | 43191975450 | 36100 | 36100 | 36100 | 36050 | 340 |
| 318 | 20231116 | 140000 | 43179707200 | 36050 | 36100 | 36150 | 36050 | 1143 |
| 319 | 20231116 | 135900 | 43138469050 | 36100 | 36100 | 36100 | 36050 | 1277 |
| 320 | 20231116 | 135800 | 43092371000 | 36100 | 36000 | 36100 | 35950 | 2437 |
| 321 | 20231116 | 135700 | 43004608900 | 36000 | 36000 | 36000 | 35950 | 362 |
| 322 | 20231116 | 135600 | 42991583500 | 36000 | 35950 | 36000 | 35900 | 1342 |
| 323 | 20231116 | 135500 | 42943352950 | 35950 | 35950 | 35950 | 35900 | 537 |
| 324 | 20231116 | 135400 | 42924055300 | 35950 | 35950 | 35950 | 35850 | 2196 |
| 325 | 20231116 | 135300 | 42845255700 | 35900 | 35900 | 35950 | 35900 | 1608 |
| 326 | 20231116 | 135200 | 42787525750 | 35900 | 35900 | 35900 | 35850 | 318 |
| 327 | 20231116 | 135100 | 42776112100 | 35850 | 35900 | 35900 | 35850 | 1635 |
| 328 | 20231116 | 135000 | 42717494300 | 35900 | 35900 | 35900 | 35850 | 473 |
| 329 | 20231116 | 134900 | 42700518400 | 35900 | 35900 | 35900 | 35850 | 153 |
| 330 | 20231116 | 134800 | 42695031750 | 35900 | 35900 | 35900 | 35850 | 202 |
| 331 | 20231116 | 134700 | 42687782950 | 35850 | 35950 | 35950 | 35850 | 728 |
| 332 | 20231116 | 134600 | 42661669250 | 35950 | 35950 | 35950 | 35900 | 982 |
| 333 | 20231116 | 134500 | 42626411550 | 35900 | 35950 | 35950 | 35900 | 804 |
| 334 | 20231116 | 134400 | 42597538150 | 35900 | 36000 | 36000 | 35900 | 445 |
| 335 | 20231116 | 134300 | 42581539250 | 36000 | 35950 | 36000 | 35900 | 864 |
| 336 | 20231116 | 134200 | 42550476750 | 35900 | 35900 | 35950 | 35900 | 709 |
| 337 | 20231116 | 134100 | 42524998350 | 35950 | 36000 | 36000 | 35900 | 1226 |
| 338 | 20231116 | 134000 | 42480923950 | 36000 | 35950 | 36000 | 35950 | 135 |
| 339 | 20231116 | 133900 | 42476068200 | 35950 | 36000 | 36000 | 35900 | 1437 |
| 340 | 20231116 | 133800 | 42424406300 | 35950 | 35900 | 35950 | 35900 | 1763 |
| 341 | 20231116 | 133700 | 42361095400 | 35950 | 35900 | 35950 | 35900 | 305 |
| 342 | 20231116 | 133600 | 42350139400 | 35900 | 35900 | 35900 | 35850 | 741 |
| 343 | 20231116 | 133500 | 42323569200 | 35850 | 35900 | 35900 | 35850 | 238 |
| 344 | 20231116 | 133400 | 42315026600 | 35900 | 35900 | 35950 | 35850 | 8458 |
| 345 | 20231116 | 133300 | 42011383800 | 36000 | 36050 | 36050 | 35950 | 4463 |
| 346 | 20231116 | 133200 | 41850771550 | 36050 | 36050 | 36050 | 36000 | 758 |
| 347 | 20231116 | 133100 | 41823481100 | 36050 | 36100 | 36100 | 36000 | 1794 |
| 348 | 20231116 | 133000 | 41758815050 | 36100 | 36100 | 36150 | 36100 | 1068 |
| 349 | 20231116 | 132900 | 41720260150 | 36150 | 36150 | 36150 | 36100 | 516 |
| 350 | 20231116 | 132800 | 41701616600 | 36150 | 36150 | 36150 | 36100 | 341 |
| 351 | 20231116 | 132700 | 41689294850 | 36150 | 36150 | 36150 | 36100 | 386 |
| 352 | 20231116 | 132600 | 41675346650 | 36150 | 36150 | 36150 | 36100 | 780 |
| 353 | 20231116 | 132500 | 41647150050 | 36150 | 36150 | 36150 | 36100 | 221 |
| 354 | 20231116 | 132400 | 41639164800 | 36150 | 36150 | 36150 | 36100 | 128 |
| 355 | 20231116 | 132300 | 41634537900 | 36150 | 36100 | 36150 | 36050 | 475 |
| 356 | 20231116 | 132200 | 41617393650 | 36100 | 36100 | 36150 | 36050 | 3577 |
| 357 | 20231116 | 132100 | 41488393550 | 36100 | 36150 | 36150 | 36100 | 95 |
| 358 | 20231116 | 132000 | 41484961650 | 36150 | 36150 | 36150 | 36100 | 545 |
| 359 | 20231116 | 131900 | 41465280150 | 36150 | 36100 | 36150 | 36100 | 898 |
| 360 | 20231116 | 131800 | 41432862200 | 36100 | 36100 | 36100 | 36050 | 578 |
| 361 | 20231116 | 131700 | 41411996900 | 36100 | 36100 | 36100 | 36050 | 138 |
| 362 | 20231116 | 131600 | 41407015250 | 36100 | 36100 | 36100 | 36050 | 352 |
| 363 | 20231116 | 131500 | 41394317650 | 36100 | 36100 | 36100 | 36050 | 830 |
| 364 | 20231116 | 131400 | 41364354850 | 36100 | 36100 | 36100 | 36050 | 286 |
| 365 | 20231116 | 131300 | 41354035250 | 36050 | 36050 | 36100 | 36050 | 309 |
| 366 | 20231116 | 131200 | 41342894350 | 36100 | 36100 | 36100 | 36050 | 507 |
| 367 | 20231116 | 131100 | 41324611550 | 36100 | 36100 | 36100 | 36000 | 1077 |
| 368 | 20231116 | 131000 | 41285791800 | 36100 | 36050 | 36100 | 36000 | 1157 |
| 369 | 20231116 | 130900 | 41244082800 | 36050 | 36050 | 36050 | 36000 | 927 |
| 370 | 20231116 | 130800 | 41210699600 | 36050 | 36000 | 36050 | 36000 | 467 |
| 371 | 20231116 | 130700 | 41193879850 | 36050 | 36050 | 36050 | 36000 | 676 |
| 372 | 20231116 | 130600 | 41169520200 | 36050 | 36050 | 36050 | 36000 | 177 |
| 373 | 20231116 | 130500 | 41163140300 | 36050 | 36050 | 36050 | 36000 | 712 |
| 374 | 20231116 | 130400 | 41137476700 | 36100 | 36050 | 36100 | 36000 | 2923 |
| 375 | 20231116 | 130300 | 41032104600 | 36100 | 36000 | 36100 | 36000 | 527 |
| 376 | 20231116 | 130200 | 41013119900 | 36050 | 36000 | 36050 | 36000 | 668 |
| 377 | 20231116 | 130100 | 40989046150 | 36050 | 36050 | 36050 | 36000 | 511 |
| 378 | 20231116 | 130000 | 40970637800 | 36050 | 36100 | 36100 | 36000 | 1492 |
| 379 | 20231116 | 125900 | 40916839850 | 36100 | 36150 | 36150 | 36100 | 2051 |
| 380 | 20231116 | 125800 | 40842788250 | 36100 | 36200 | 36200 | 36100 | 8013 |
| 381 | 20231116 | 125700 | 40553172450 | 36200 | 36150 | 36200 | 36150 | 1119 |
| 382 | 20231116 | 125600 | 40512698900 | 36150 | 36200 | 36200 | 36150 | 1823 |
| 383 | 20231116 | 125500 | 40446791100 | 36200 | 36200 | 36200 | 36150 | 827 |
| 384 | 20231116 | 125400 | 40416876800 | 36200 | 36250 | 36250 | 36150 | 4267 |
| 385 | 20231116 | 125300 | 40262370400 | 36200 | 36250 | 36250 | 36200 | 939 |
| 386 | 20231116 | 125200 | 40228367450 | 36250 | 36200 | 36250 | 36150 | 2887 |
| 387 | 20231116 | 125100 | 40123850750 | 36200 | 36150 | 36250 | 36150 | 1503 |
| 388 | 20231116 | 125000 | 40069448100 | 36150 | 36150 | 36200 | 36150 | 833 |
| 389 | 20231116 | 124900 | 40039328350 | 36200 | 36250 | 36250 | 36150 | 2071 |
| 390 | 20231116 | 124800 | 39964355400 | 36250 | 36200 | 36250 | 36200 | 1543 |
| 391 | 20231116 | 124700 | 39908487450 | 36200 | 36250 | 36250 | 36150 | 5712 |
| 392 | 20231116 | 124600 | 39701517150 | 36250 | 36300 | 36350 | 36250 | 3112 |
| 393 | 20231116 | 124500 | 39588564000 | 36250 | 36300 | 36300 | 36250 | 1057 |
| 394 | 20231116 | 124400 | 39550206750 | 36300 | 36300 | 36300 | 36200 | 3238 |
| 395 | 20231116 | 124300 | 39432817650 | 36300 | 36250 | 36300 | 36200 | 2407 |
| 396 | 20231116 | 124200 | 39345528600 | 36200 | 36150 | 36250 | 36150 | 1615 |
| 397 | 20231116 | 124100 | 39287010850 | 36200 | 36100 | 36200 | 36100 | 995 |
| 398 | 20231116 | 124000 | 39251046100 | 36150 | 36200 | 36200 | 36100 | 1414 |
| 399 | 20231116 | 123900 | 39199922150 | 36200 | 36150 | 36200 | 36150 | 1464 |
| 400 | 20231116 | 123800 | 39146935250 | 36200 | 36250 | 36250 | 36150 | 1286 |
| 401 | 20231116 | 123700 | 39100365600 | 36200 | 36250 | 36250 | 36200 | 1796 |
| 402 | 20231116 | 123600 | 39035290150 | 36250 | 36150 | 36250 | 36150 | 6176 |
| 403 | 20231116 | 123500 | 38811730800 | 36200 | 35900 | 36250 | 35900 | 34050 |
| 404 | 20231116 | 123400 | 37583912150 | 35950 | 35900 | 35950 | 35850 | 1050 |
| 405 | 20231116 | 123300 | 37546213250 | 35900 | 35900 | 35900 | 35850 | 558 |
| 406 | 20231116 | 123200 | 37526202200 | 35900 | 35900 | 35950 | 35850 | 1815 |
| 407 | 20231116 | 123100 | 37461026600 | 35900 | 35900 | 35950 | 35900 | 567 |
| 408 | 20231116 | 123000 | 37440668600 | 35900 | 35850 | 35900 | 35850 | 1045 |
| 409 | 20231116 | 122900 | 37403175250 | 35900 | 35950 | 35950 | 35850 | 1305 |
| 410 | 20231116 | 122800 | 37356312850 | 35950 | 35900 | 35950 | 35900 | 1732 |
| 411 | 20231116 | 122700 | 37294130350 | 35900 | 35900 | 35900 | 35850 | 1430 |
| 412 | 20231116 | 122600 | 37242795550 | 35900 | 35800 | 35900 | 35750 | 4253 |
| 413 | 20231116 | 122500 | 37090251000 | 35800 | 35750 | 35800 | 35750 | 803 |
| 414 | 20231116 | 122400 | 37061530400 | 35800 | 35750 | 35800 | 35700 | 1074 |
| 415 | 20231116 | 122300 | 37023119600 | 35750 | 35750 | 35750 | 35650 | 562 |
| 416 | 20231116 | 122200 | 37003031750 | 35650 | 35600 | 35750 | 35550 | 1091 |
| 417 | 20231116 | 122100 | 36964158400 | 35600 | 35500 | 35600 | 35500 | 835 |
| 418 | 20231116 | 122000 | 36934483800 | 35600 | 35600 | 35600 | 35500 | 3871 |
| 419 | 20231116 | 121900 | 36796999900 | 35550 | 35550 | 35600 | 35500 | 22552 |
| 420 | 20231116 | 121800 | 35996005100 | 35550 | 35600 | 35600 | 35550 | 3575 |
| 421 | 20231116 | 121700 | 35868911900 | 35600 | 35650 | 35700 | 35550 | 10881 |
| 422 | 20231116 | 121600 | 35481515250 | 35650 | 35700 | 35750 | 35650 | 4758 |
| 423 | 20231116 | 121500 | 35311628450 | 35750 | 35700 | 35750 | 35700 | 361 |
| 424 | 20231116 | 121400 | 35298737100 | 35750 | 35750 | 35750 | 35700 | 1063 |
| 425 | 20231116 | 121300 | 35260768450 | 35750 | 35750 | 35750 | 35700 | 278 |
| 426 | 20231116 | 121200 | 35250840600 | 35750 | 35700 | 35750 | 35700 | 423 |
| 427 | 20231116 | 121100 | 35235730550 | 35700 | 35750 | 35750 | 35700 | 1661 |
| 428 | 20231116 | 121000 | 35176370800 | 35750 | 35750 | 35800 | 35750 | 3237 |
| 429 | 20231116 | 120900 | 35060645700 | 35800 | 35800 | 35800 | 35750 | 173 |
| 430 | 20231116 | 120800 | 35054455250 | 35800 | 35800 | 35850 | 35750 | 462 |
| 431 | 20231116 | 120700 | 35037932850 | 35850 | 35800 | 35850 | 35750 | 468 |
| 432 | 20231116 | 120600 | 35021190450 | 35800 | 35800 | 35850 | 35800 | 1610 |
| 433 | 20231116 | 120500 | 34963524500 | 35850 | 35800 | 35850 | 35800 | 550 |
| 434 | 20231116 | 120400 | 34943832250 | 35800 | 35800 | 35850 | 35800 | 505 |
| 435 | 20231116 | 120300 | 34925731850 | 35850 | 35850 | 35900 | 35800 | 570 |
| 436 | 20231116 | 120200 | 34905304950 | 35850 | 35850 | 35850 | 35800 | 1049 |
| 437 | 20231116 | 120100 | 34867703000 | 35850 | 35800 | 35850 | 35800 | 727 |
| 438 | 20231116 | 120000 | 34841674550 | 35850 | 35800 | 35850 | 35800 | 263 |
| 439 | 20231116 | 115900 | 34832257500 | 35800 | 35850 | 35850 | 35750 | 1009 |
| 440 | 20231116 | 115800 | 34796132800 | 35850 | 35750 | 35850 | 35750 | 556 |
| 441 | 20231116 | 115700 | 34776215150 | 35750 | 35800 | 35850 | 35750 | 593 |
| 442 | 20231116 | 115600 | 34755007150 | 35850 | 35750 | 35850 | 35750 | 406 |
| 443 | 20231116 | 115500 | 34740471750 | 35800 | 35750 | 35850 | 35750 | 775 |
| 444 | 20231116 | 115400 | 34712758550 | 35750 | 35850 | 35850 | 35750 | 386 |
| 445 | 20231116 | 115300 | 34698945450 | 35800 | 35750 | 35850 | 35750 | 976 |
| 446 | 20231116 | 115200 | 34664023150 | 35800 | 35750 | 35850 | 35750 | 866 |
| 447 | 20231116 | 115100 | 34633023850 | 35800 | 35900 | 35900 | 35750 | 2683 |
| 448 | 20231116 | 115000 | 34536964200 | 35900 | 35900 | 35900 | 35800 | 1460 |
| 449 | 20231116 | 114900 | 34484601800 | 35850 | 35850 | 35900 | 35850 | 1241 |
| 450 | 20231116 | 114800 | 34440092700 | 35900 | 35900 | 35900 | 35850 | 977 |
| 451 | 20231116 | 114700 | 34405041200 | 35900 | 35850 | 35900 | 35800 | 563 |
| 452 | 20231116 | 114600 | 34384853300 | 35800 | 35800 | 35850 | 35750 | 2943 |
| 453 | 20231116 | 114500 | 34279534250 | 35850 | 35900 | 35900 | 35800 | 3257 |
| 454 | 20231116 | 114400 | 34162822500 | 35900 | 35900 | 35900 | 35850 | 2567 |
| 455 | 20231116 | 114300 | 34070791000 | 35900 | 35900 | 35900 | 35850 | 2383 |
| 456 | 20231116 | 114200 | 33985262500 | 35850 | 35900 | 35900 | 35850 | 1281 |
| 457 | 20231116 | 114100 | 33939279350 | 35900 | 35850 | 35900 | 35850 | 1125 |
| 458 | 20231116 | 114000 | 33898894850 | 35900 | 35800 | 35900 | 35800 | 1422 |
| 459 | 20231116 | 113900 | 33847957100 | 35850 | 35750 | 35850 | 35750 | 1439 |
| 460 | 20231116 | 113800 | 33796451000 | 35800 | 35750 | 35800 | 35750 | 1778 |
| 461 | 20231116 | 113700 | 33732872300 | 35750 | 35800 | 35850 | 35750 | 3853 |
| 462 | 20231116 | 113600 | 33594965250 | 35800 | 35850 | 35900 | 35750 | 4702 |
| 463 | 20231116 | 113500 | 33426490600 | 35850 | 35900 | 35900 | 35850 | 987 |
| 464 | 20231116 | 113400 | 33391100750 | 35950 | 35900 | 35950 | 35850 | 685 |
| 465 | 20231116 | 113300 | 33366499250 | 35850 | 35900 | 35950 | 35850 | 1610 |
| 466 | 20231116 | 113200 | 33308756950 | 35900 | 35950 | 35950 | 35850 | 988 |
| 467 | 20231116 | 113100 | 33273287900 | 35950 | 35950 | 35950 | 35900 | 1084 |
| 468 | 20231116 | 113000 | 33234361300 | 35900 | 35850 | 35950 | 35850 | 1694 |
| 469 | 20231116 | 112900 | 33173517850 | 35900 | 35850 | 35950 | 35850 | 2562 |
| 470 | 20231116 | 112800 | 33081555100 | 35900 | 35950 | 35950 | 35850 | 4227 |
| 471 | 20231116 | 112700 | 32929847200 | 35950 | 36000 | 36000 | 35900 | 3453 |
| 472 | 20231116 | 112600 | 32805785900 | 36000 | 35900 | 36000 | 35900 | 2644 |
| 473 | 20231116 | 112500 | 32710699750 | 35950 | 35950 | 35950 | 35900 | 2716 |
| 474 | 20231116 | 112400 | 32613086350 | 35950 | 35950 | 35950 | 35900 | 2256 |
| 475 | 20231116 | 112300 | 32532081350 | 35950 | 35850 | 36000 | 35850 | 4675 |
| 476 | 20231116 | 112200 | 32364082150 | 35900 | 35950 | 35950 | 35850 | 12261 |
| 477 | 20231116 | 112100 | 31924071100 | 35950 | 35950 | 35950 | 35900 | 2790 |
| 478 | 20231116 | 112000 | 31823783150 | 35950 | 35900 | 35950 | 35900 | 6470 |
| 479 | 20231116 | 111900 | 31591250400 | 35900 | 36000 | 36000 | 35900 | 7644 |
| 480 | 20231116 | 111800 | 31316306700 | 36000 | 35950 | 36000 | 35950 | 4256 |
| 481 | 20231116 | 111700 | 31163216400 | 36000 | 35950 | 36000 | 35900 | 7648 |
| 482 | 20231116 | 111600 | 30888282950 | 35900 | 35900 | 35950 | 35800 | 7247 |
| 483 | 20231116 | 111500 | 30628116300 | 35950 | 35850 | 36000 | 35800 | 22038 |
| 484 | 20231116 | 111400 | 29837584200 | 35850 | 35850 | 35850 | 35800 | 3502 |
| 485 | 20231116 | 111300 | 29712109400 | 35850 | 35750 | 35850 | 35750 | 4573 |
| 486 | 20231116 | 111200 | 29548360350 | 35800 | 35700 | 35800 | 35650 | 8328 |
| 487 | 20231116 | 111100 | 29250616450 | 35700 | 35700 | 35750 | 35650 | 11065 |
| 488 | 20231116 | 111000 | 28855560100 | 35700 | 35500 | 35700 | 35500 | 8099 |
| 489 | 20231116 | 110900 | 28567339500 | 35500 | 35600 | 35600 | 35500 | 7247 |
| 490 | 20231116 | 110800 | 28309762600 | 35600 | 35600 | 35600 | 35550 | 6366 |
| 491 | 20231116 | 110700 | 28083184100 | 35600 | 35550 | 35600 | 35500 | 7694 |
| 492 | 20231116 | 110600 | 27809509300 | 35550 | 35500 | 35550 | 35450 | 7035 |
| 493 | 20231116 | 110500 | 27559790150 | 35450 | 35400 | 35500 | 35350 | 5581 |
| 494 | 20231116 | 110400 | 27362024100 | 35400 | 35400 | 35400 | 35350 | 1591 |
| 495 | 20231116 | 110300 | 27305741200 | 35350 | 35350 | 35400 | 35350 | 2045 |
| 496 | 20231116 | 110200 | 27233427200 | 35400 | 35400 | 35400 | 35300 | 5059 |
| 497 | 20231116 | 110100 | 27054578500 | 35400 | 35400 | 35450 | 35350 | 2415 |
| 498 | 20231116 | 110000 | 26969088750 | 35400 | 35350 | 35400 | 35350 | 2697 |
| 499 | 20231116 | 105900 | 26873653250 | 35350 | 35350 | 35400 | 35350 | 2322 |
| 500 | 20231116 | 105800 | 26791504600 | 35350 | 35350 | 35400 | 35300 | 2235 |
| 501 | 20231116 | 105700 | 26712525050 | 35400 | 35400 | 35450 | 35250 | 10907 |
| 502 | 20231116 | 105600 | 26326858550 | 35400 | 35350 | 35450 | 35350 | 4323 |
| 503 | 20231116 | 105500 | 26173792300 | 35350 | 35350 | 35400 | 35300 | 2568 |
| 504 | 20231116 | 105400 | 26083017000 | 35350 | 35250 | 35400 | 35250 | 5819 |
| 505 | 20231116 | 105300 | 25877358900 | 35300 | 35200 | 35300 | 35150 | 4129 |
| 506 | 20231116 | 105200 | 25731979900 | 35250 | 35200 | 35250 | 35150 | 828 |
| 507 | 20231116 | 105100 | 25702839400 | 35200 | 35250 | 35300 | 35150 | 4045 |
| 508 | 20231116 | 105000 | 25560446100 | 35250 | 35250 | 35300 | 35200 | 11516 |
| 509 | 20231116 | 104900 | 25154299400 | 35300 | 35200 | 35300 | 35200 | 2681 |
| 510 | 20231116 | 104800 | 25059802050 | 35200 | 35200 | 35250 | 35150 | 3210 |
| 511 | 20231116 | 104700 | 24946763000 | 35150 | 35100 | 35200 | 35100 | 2527 |
| 512 | 20231116 | 104600 | 24857911000 | 35100 | 35200 | 35250 | 35100 | 5445 |
| 513 | 20231116 | 104500 | 24666464400 | 35200 | 35150 | 35250 | 35150 | 2573 |
| 514 | 20231116 | 104400 | 24575905100 | 35200 | 35050 | 35200 | 35050 | 2803 |
| 515 | 20231116 | 104300 | 24477431950 | 35050 | 35050 | 35150 | 35050 | 4830 |
| 516 | 20231116 | 104200 | 24307934350 | 35100 | 35050 | 35150 | 35050 | 2131 |
| 517 | 20231116 | 104100 | 24233121350 | 35100 | 35200 | 35200 | 35100 | 16596 |
| 518 | 20231116 | 104000 | 23650239250 | 35200 | 35100 | 35250 | 35050 | 6006 |
| 519 | 20231116 | 103900 | 23439145300 | 35100 | 35050 | 35200 | 35050 | 4960 |
| 520 | 20231116 | 103800 | 23264970250 | 35050 | 34900 | 35150 | 34900 | 6254 |
| 521 | 20231116 | 103700 | 23045784950 | 34900 | 35000 | 35100 | 34850 | 26773 |
| 522 | 20231116 | 103600 | 22109907800 | 35000 | 35150 | 35150 | 35000 | 13816 |
| 523 | 20231116 | 103500 | 21625109550 | 35150 | 35250 | 35250 | 35050 | 15910 |
| 524 | 20231116 | 103400 | 21065761900 | 35200 | 35200 | 35250 | 35100 | 5327 |
| 525 | 20231116 | 103300 | 20878372150 | 35200 | 35150 | 35300 | 35100 | 17807 |
| 526 | 20231116 | 103200 | 20251201950 | 35100 | 35100 | 35200 | 35050 | 9035 |
| 527 | 20231116 | 103100 | 19933961150 | 35100 | 35050 | 35150 | 35000 | 15259 |
| 528 | 20231116 | 103000 | 19399055500 | 35100 | 35150 | 35150 | 34950 | 45288 |
| 529 | 20231116 | 102900 | 17812358750 | 35100 | 35300 | 35300 | 35100 | 14610 |
| 530 | 20231116 | 102800 | 17298200550 | 35300 | 35200 | 35350 | 35150 | 8780 |
| 531 | 20231116 | 102700 | 16988632800 | 35150 | 35350 | 35400 | 35150 | 20305 |
| 532 | 20231116 | 102600 | 16272976650 | 35400 | 35350 | 35450 | 35350 | 7468 |
| 533 | 20231116 | 102500 | 16008784100 | 35350 | 35550 | 35600 | 35300 | 15707 |
| 534 | 20231116 | 102400 | 15453003750 | 35500 | 35600 | 35600 | 35500 | 8499 |
| 535 | 20231116 | 102300 | 15150640750 | 35600 | 35750 | 35750 | 35550 | 7312 |
| 536 | 20231116 | 102200 | 14890006600 | 35800 | 35550 | 35800 | 35500 | 8940 |
| 537 | 20231116 | 102100 | 14571082950 | 35550 | 35650 | 35750 | 35300 | 56297 |
| 538 | 20231116 | 102000 | 12573382000 | 35700 | 35900 | 35900 | 35650 | 17319 |
| 539 | 20231116 | 101900 | 11953428350 | 35850 | 35750 | 35900 | 35700 | 8790 |
| 540 | 20231116 | 101800 | 11638446250 | 35750 | 35650 | 35800 | 35650 | 6380 |
| 541 | 20231116 | 101700 | 11410568150 | 35650 | 35650 | 35700 | 35600 | 6907 |
| 542 | 20231116 | 101600 | 11164314450 | 35650 | 35700 | 35750 | 35600 | 7882 |
| 543 | 20231116 | 101500 | 10883191350 | 35700 | 35850 | 35900 | 35600 | 18852 |
| 544 | 20231116 | 101400 | 10209828400 | 35850 | 35750 | 35900 | 35700 | 20236 |
| 545 | 20231116 | 101300 | 9486332300 | 35750 | 35900 | 35900 | 35700 | 19258 |
| 546 | 20231116 | 101200 | 8797174500 | 35900 | 35800 | 36000 | 35750 | 23299 |
| 547 | 20231116 | 101100 | 7960781050 | 35800 | 36350 | 36350 | 35750 | 47932 |
| 548 | 20231116 | 101000 | 6234333800 | 36350 | 36500 | 36600 | 36300 | 22710 |
| 549 | 20231116 | 100900 | 5408823800 | 36500 | 36350 | 36500 | 36350 | 6268 |
| 550 | 20231116 | 100800 | 5180685050 | 36350 | 36350 | 36400 | 36350 | 4000 |
| 551 | 20231116 | 100700 | 5035234350 | 36350 | 36400 | 36450 | 36350 | 5968 |
| 552 | 20231116 | 100600 | 4818013500 | 36400 | 36450 | 36500 | 36300 | 15386 |
| 553 | 20231116 | 100500 | 4258543200 | 36450 | 36600 | 36850 | 36450 | 16962 |
| 554 | 20231116 | 100400 | 3637682000 | 36550 | 36600 | 36700 | 36450 | 3244 |
| 555 | 20231116 | 100300 | 3519043450 | 36600 | 36700 | 36800 | 36400 | 11493 |
| 556 | 20231116 | 100200 | 3098821500 | 36750 | 36650 | 36950 | 36650 | 25335 |
| 557 | 20231116 | 100100 | 2166094300 | 36750 | 36450 | 36750 | 36350 | 13977 |
| 558 | 20231116 | 100000 | 1654887150 | 36350 | 36700 | 36750 | 36300 | 42181 |