31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 3 | 20231116 | 192000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20231116 | 191900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20231116 | 191800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20231116 | 191700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20231116 | 191600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20231116 | 191500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20231116 | 191400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20231116 | 191300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20231116 | 191200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20231116 | 191100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20231116 | 191000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20231116 | 190900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20231116 | 190800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20231116 | 190700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20231116 | 190600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20231116 | 190500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20231116 | 190400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20231116 | 190300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20231116 | 190200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20231116 | 190100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20231116 | 190000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20231116 | 185900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20231116 | 185800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20231116 | 185700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20231116 | 185600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20231116 | 185500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20231116 | 185400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20231116 | 185300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20231116 | 185200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20231116 | 185100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 33 | 20231116 | 185000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20231116 | 184900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20231116 | 184800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20231116 | 184700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20231116 | 184600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20231116 | 184500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20231116 | 184400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20231116 | 184300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20231116 | 184200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20231116 | 184100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20231116 | 184000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20231116 | 183900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20231116 | 183800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20231116 | 183700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20231116 | 183600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20231116 | 183500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20231116 | 183400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20231116 | 183300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20231116 | 183200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20231116 | 183100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20231116 | 183000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20231116 | 182900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20231116 | 182800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20231116 | 182700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20231116 | 182600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20231116 | 182500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20231116 | 182400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20231116 | 182300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20231116 | 182200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20231116 | 182100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 63 | 20231116 | 182000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20231116 | 181900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20231116 | 181800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20231116 | 181700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20231116 | 181600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20231116 | 181500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20231116 | 181400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20231116 | 181300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20231116 | 181200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20231116 | 181100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20231116 | 181000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20231116 | 180900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20231116 | 180800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20231116 | 180700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20231116 | 180600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20231116 | 180500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20231116 | 180400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20231116 | 180300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20231116 | 180200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20231116 | 180100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20231116 | 180000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20231116 | 175900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20231116 | 175800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20231116 | 175700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20231116 | 175600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20231116 | 175500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20231116 | 175400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20231116 | 175300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20231116 | 175200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20231116 | 175100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 93 | 20231116 | 175000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20231116 | 174900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20231116 | 174800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20231116 | 174700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20231116 | 174600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20231116 | 174500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20231116 | 174400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20231116 | 174300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20231116 | 174200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20231116 | 174100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20231116 | 174000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20231116 | 173900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20231116 | 173800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20231116 | 173700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20231116 | 173600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20231116 | 173500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20231116 | 173400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20231116 | 173300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20231116 | 173200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20231116 | 173100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20231116 | 173000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20231116 | 172900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20231116 | 172800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20231116 | 172700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20231116 | 172600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20231116 | 172500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20231116 | 172400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20231116 | 172300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20231116 | 172200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20231116 | 172100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 123 | 20231116 | 172000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20231116 | 171900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20231116 | 171800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20231116 | 171700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20231116 | 171600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20231116 | 171500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20231116 | 171400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20231116 | 171300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20231116 | 171200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20231116 | 171100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20231116 | 171000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20231116 | 170900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20231116 | 170800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20231116 | 170700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20231116 | 170600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20231116 | 170500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20231116 | 170400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20231116 | 170300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20231116 | 170200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20231116 | 170100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20231116 | 170000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20231116 | 165900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20231116 | 165800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20231116 | 165700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20231116 | 165600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20231116 | 165500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20231116 | 165400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20231116 | 165300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20231116 | 165200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20231116 | 165100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 153 | 20231116 | 165000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20231116 | 164900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20231116 | 164800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20231116 | 164700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20231116 | 164600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20231116 | 164500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20231116 | 164400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20231116 | 164300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20231116 | 164200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231116 | 164100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231116 | 164000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231116 | 163900 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231116 | 163800 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231116 | 163700 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231116 | 163600 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231116 | 163500 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231116 | 163400 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231116 | 163300 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231116 | 163200 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20231116 | 163100 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20231116 | 163000 | 18352964750 | 25400 | 25400 | 25400 | 25400 | 17746 |
| 174 | 20231116 | 162900 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20231116 | 162800 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20231116 | 162700 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20231116 | 162600 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20231116 | 162500 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20231116 | 162400 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20231116 | 162300 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20231116 | 162200 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20231116 | 162100 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 183 | 20231116 | 162000 | 17902216350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20231116 | 161900 | 17902216350 | 25400 | 25400 | 25400 | 25350 | 759 |
| 185 | 20231116 | 161800 | 17882965100 | 25350 | 25400 | 25400 | 25350 | 1733 |
| 186 | 20231116 | 161700 | 17838960750 | 25400 | 25400 | 25400 | 25350 | 540 |
| 187 | 20231116 | 161600 | 17825252300 | 25350 | 25400 | 25450 | 25350 | 2731 |
| 188 | 20231116 | 161500 | 17755888350 | 25350 | 25400 | 25400 | 25350 | 1622 |
| 189 | 20231116 | 161400 | 17714695800 | 25350 | 25400 | 25400 | 25350 | 845 |
| 190 | 20231116 | 161300 | 17693233750 | 25400 | 25350 | 25400 | 25350 | 1721 |
| 191 | 20231116 | 161200 | 17649545850 | 25400 | 25400 | 25400 | 25350 | 628 |
| 192 | 20231116 | 161100 | 17633609150 | 25350 | 25350 | 25400 | 25350 | 1135 |
| 193 | 20231116 | 161000 | 17604813500 | 25400 | 25400 | 25400 | 25350 | 1789 |
| 194 | 20231116 | 160900 | 17559388600 | 25400 | 25350 | 25400 | 25350 | 683 |
| 195 | 20231116 | 160800 | 17542043100 | 25400 | 25400 | 25400 | 25350 | 325 |
| 196 | 20231116 | 160700 | 17533788950 | 25350 | 25400 | 25400 | 25350 | 394 |
| 197 | 20231116 | 160600 | 17523781900 | 25350 | 25400 | 25400 | 25350 | 403 |
| 198 | 20231116 | 160500 | 17513545950 | 25400 | 25350 | 25400 | 25300 | 2779 |
| 199 | 20231116 | 160400 | 17443072850 | 25350 | 25300 | 25350 | 25300 | 1357 |
| 200 | 20231116 | 160300 | 17408673100 | 25350 | 25350 | 25350 | 25300 | 815 |
| 201 | 20231116 | 160200 | 17388014500 | 25350 | 25350 | 25350 | 25300 | 233 |
| 202 | 20231116 | 160100 | 17382109750 | 25350 | 25300 | 25350 | 25300 | 469 |
| 203 | 20231116 | 160000 | 17370228150 | 25350 | 25350 | 25350 | 25300 | 389 |
| 204 | 20231116 | 155900 | 17360368650 | 25350 | 25350 | 25350 | 25300 | 215 |
| 205 | 20231116 | 155800 | 17354922050 | 25300 | 25350 | 25350 | 25300 | 1869 |
| 206 | 20231116 | 155700 | 17307611550 | 25350 | 25300 | 25350 | 25250 | 4596 |
| 207 | 20231116 | 155600 | 17191333350 | 25300 | 25300 | 25300 | 25250 | 377 |
| 208 | 20231116 | 155500 | 17181795550 | 25300 | 25300 | 25300 | 25250 | 1475 |
| 209 | 20231116 | 155400 | 17144532500 | 25300 | 25300 | 25300 | 25250 | 673 |
| 210 | 20231116 | 155300 | 17127510550 | 25300 | 25300 | 25300 | 25250 | 576 |
| 211 | 20231116 | 155200 | 17112942000 | 25300 | 25300 | 25300 | 25250 | 853 |
| 212 | 20231116 | 155100 | 17091375600 | 25250 | 25300 | 25300 | 25250 | 1067 |
| 213 | 20231116 | 155000 | 17064388850 | 25300 | 25300 | 25300 | 25250 | 749 |
| 214 | 20231116 | 154900 | 17045452150 | 25250 | 25300 | 25300 | 25250 | 568 |
| 215 | 20231116 | 154800 | 17031092050 | 25250 | 25300 | 25300 | 25250 | 628 |
| 216 | 20231116 | 154700 | 17015208350 | 25300 | 25300 | 25300 | 25250 | 764 |
| 217 | 20231116 | 154600 | 16995902600 | 25300 | 25300 | 25300 | 25250 | 687 |
| 218 | 20231116 | 154500 | 16978525200 | 25250 | 25300 | 25300 | 25250 | 352 |
| 219 | 20231116 | 154400 | 16969621550 | 25300 | 25300 | 25300 | 25250 | 765 |
| 220 | 20231116 | 154300 | 16950269850 | 25300 | 25300 | 25300 | 25250 | 977 |
| 221 | 20231116 | 154200 | 16925561750 | 25300 | 25300 | 25300 | 25250 | 356 |
| 222 | 20231116 | 154100 | 16916560300 | 25300 | 25300 | 25300 | 25250 | 534 |
| 223 | 20231116 | 154000 | 16903053000 | 25300 | 25300 | 25300 | 25250 | 375 |
| 224 | 20231116 | 153900 | 16893565850 | 25300 | 25300 | 25300 | 25250 | 521 |
| 225 | 20231116 | 153800 | 16880387050 | 25300 | 25250 | 25300 | 25250 | 318 |
| 226 | 20231116 | 153700 | 16872346500 | 25300 | 25300 | 25300 | 25250 | 994 |
| 227 | 20231116 | 153600 | 16847222900 | 25300 | 25250 | 25300 | 25250 | 138 |
| 228 | 20231116 | 153500 | 16843734050 | 25250 | 25300 | 25300 | 25250 | 546 |
| 229 | 20231116 | 153400 | 16829931450 | 25300 | 25250 | 25300 | 25200 | 2760 |
| 230 | 20231116 | 153300 | 16760228000 | 25250 | 25250 | 25250 | 25200 | 650 |
| 231 | 20231116 | 153200 | 16743815800 | 25250 | 25250 | 25250 | 25200 | 618 |
| 232 | 20231116 | 153100 | 16728216600 | 25250 | 25250 | 25250 | 25200 | 437 |
| 233 | 20231116 | 153000 | 16717182650 | 25250 | 25250 | 25250 | 25200 | 430 |
| 234 | 20231116 | 152900 | 16706337200 | 25250 | 25250 | 25250 | 25200 | 568 |
| 235 | 20231116 | 152800 | 16691999050 | 25250 | 25200 | 25250 | 25200 | 1519 |
| 236 | 20231116 | 152700 | 16653649350 | 25200 | 25250 | 25250 | 25200 | 1389 |
| 237 | 20231116 | 152600 | 16618629800 | 25250 | 25250 | 25250 | 25200 | 1619 |
| 238 | 20231116 | 152500 | 16577790100 | 25250 | 25250 | 25250 | 25250 | 405 |
| 239 | 20231116 | 152400 | 16567563850 | 25250 | 25250 | 25250 | 25200 | 502 |
| 240 | 20231116 | 152300 | 16554890650 | 25250 | 25250 | 25250 | 25200 | 601 |
| 241 | 20231116 | 152200 | 16539717400 | 25250 | 25250 | 25250 | 25200 | 1081 |
| 242 | 20231116 | 152100 | 16512451650 | 25250 | 25250 | 25250 | 25200 | 215 |
| 243 | 20231116 | 152000 | 16507023850 | 25250 | 25200 | 25250 | 25200 | 1235 |
| 244 | 20231116 | 151900 | 16475864850 | 25250 | 25250 | 25250 | 25200 | 888 |
| 245 | 20231116 | 151800 | 16453447600 | 25250 | 25250 | 25250 | 25200 | 874 |
| 246 | 20231116 | 151700 | 16431402050 | 25250 | 25250 | 25250 | 25200 | 323 |
| 247 | 20231116 | 151600 | 16423250950 | 25250 | 25250 | 25250 | 25200 | 969 |
| 248 | 20231116 | 151500 | 16398814500 | 25250 | 25250 | 25250 | 25200 | 1495 |
| 249 | 20231116 | 151400 | 16361124100 | 25200 | 25150 | 25200 | 25150 | 716 |
| 250 | 20231116 | 151300 | 16343081150 | 25200 | 25250 | 25250 | 25200 | 1904 |
| 251 | 20231116 | 151200 | 16295089200 | 25250 | 25250 | 25250 | 25200 | 1669 |
| 252 | 20231116 | 151100 | 16253000100 | 25250 | 25250 | 25250 | 25200 | 1558 |
| 253 | 20231116 | 151000 | 16213722850 | 25250 | 25250 | 25250 | 25200 | 423 |
| 254 | 20231116 | 150900 | 16203042700 | 25250 | 25250 | 25250 | 25200 | 2757 |
| 255 | 20231116 | 150800 | 16133540900 | 25250 | 25250 | 25250 | 25200 | 840 |
| 256 | 20231116 | 150700 | 16112358650 | 25200 | 25250 | 25250 | 25200 | 2338 |
| 257 | 20231116 | 150600 | 16053399950 | 25250 | 25250 | 25300 | 25200 | 1012 |
| 258 | 20231116 | 150500 | 16027858650 | 25300 | 25250 | 25300 | 25200 | 1003 |
| 259 | 20231116 | 150400 | 16002526600 | 25250 | 25250 | 25250 | 25200 | 373 |
| 260 | 20231116 | 150300 | 15993113350 | 25200 | 25250 | 25250 | 25200 | 898 |
| 261 | 20231116 | 150200 | 15970439300 | 25250 | 25250 | 25250 | 25200 | 1015 |
| 262 | 20231116 | 150100 | 15944812050 | 25200 | 25250 | 25300 | 25200 | 2961 |
| 263 | 20231116 | 150000 | 15870063150 | 25300 | 25250 | 25300 | 25250 | 3329 |
| 264 | 20231116 | 145900 | 15785994150 | 25250 | 25250 | 25250 | 25200 | 668 |
| 265 | 20231116 | 145800 | 15769130600 | 25250 | 25250 | 25250 | 25200 | 593 |
| 266 | 20231116 | 145700 | 15754161800 | 25200 | 25250 | 25250 | 25200 | 945 |
| 267 | 20231116 | 145600 | 15730312150 | 25250 | 25200 | 25250 | 25200 | 411 |
| 268 | 20231116 | 145500 | 15719937400 | 25250 | 25200 | 25250 | 25200 | 926 |
| 269 | 20231116 | 145400 | 15696573250 | 25250 | 25200 | 25250 | 25200 | 489 |
| 270 | 20231116 | 145300 | 15684238650 | 25150 | 25200 | 25250 | 25150 | 792 |
| 271 | 20231116 | 145200 | 15664279300 | 25250 | 25200 | 25250 | 25150 | 2741 |
| 272 | 20231116 | 145100 | 15595171200 | 25250 | 25250 | 25250 | 25200 | 366 |
| 273 | 20231116 | 145000 | 15585930850 | 25250 | 25250 | 25250 | 25200 | 1306 |
| 274 | 20231116 | 144900 | 15552974750 | 25250 | 25250 | 25250 | 25200 | 2124 |
| 275 | 20231116 | 144800 | 15499444250 | 25250 | 25200 | 25250 | 25200 | 613 |
| 276 | 20231116 | 144700 | 15483966400 | 25200 | 25250 | 25250 | 25200 | 1485 |
| 277 | 20231116 | 144600 | 15446472000 | 25250 | 25250 | 25250 | 25200 | 931 |
| 278 | 20231116 | 144500 | 15422969650 | 25250 | 25250 | 25250 | 25200 | 370 |
| 279 | 20231116 | 144400 | 15413627500 | 25250 | 25200 | 25250 | 25200 | 1055 |
| 280 | 20231116 | 144300 | 15386995700 | 25200 | 25200 | 25250 | 25200 | 784 |
| 281 | 20231116 | 144200 | 15367221550 | 25250 | 25200 | 25250 | 25150 | 1370 |
| 282 | 20231116 | 144100 | 15332706150 | 25200 | 25200 | 25200 | 25150 | 574 |
| 283 | 20231116 | 144000 | 15318251100 | 25200 | 25150 | 25200 | 25150 | 781 |
| 284 | 20231116 | 143900 | 15298583550 | 25200 | 25300 | 25300 | 25150 | 5252 |
| 285 | 20231116 | 143800 | 15166303900 | 25300 | 25200 | 25300 | 25200 | 1763 |
| 286 | 20231116 | 143700 | 15121805450 | 25200 | 25300 | 25350 | 25200 | 4333 |
| 287 | 20231116 | 143600 | 15012371700 | 25300 | 25300 | 25350 | 25250 | 1263 |
| 288 | 20231116 | 143500 | 14980419300 | 25350 | 25300 | 25350 | 25250 | 4027 |
| 289 | 20231116 | 143400 | 14878538100 | 25350 | 25350 | 25350 | 25300 | 832 |
| 290 | 20231116 | 143300 | 14857477400 | 25350 | 25350 | 25350 | 25300 | 543 |
| 291 | 20231116 | 143200 | 14843714550 | 25350 | 25350 | 25350 | 25300 | 921 |
| 292 | 20231116 | 143100 | 14820370450 | 25300 | 25350 | 25350 | 25300 | 1045 |
| 293 | 20231116 | 143000 | 14793882700 | 25300 | 25300 | 25350 | 25300 | 1859 |
| 294 | 20231116 | 142900 | 14746764100 | 25300 | 25300 | 25350 | 25300 | 501 |
| 295 | 20231116 | 142800 | 14734067500 | 25350 | 25350 | 25350 | 25300 | 347 |
| 296 | 20231116 | 142700 | 14725272650 | 25350 | 25350 | 25350 | 25300 | 1177 |
| 297 | 20231116 | 142600 | 14695451700 | 25350 | 25350 | 25400 | 25300 | 1481 |
| 298 | 20231116 | 142500 | 14657908900 | 25350 | 25350 | 25350 | 25300 | 1572 |
| 299 | 20231116 | 142400 | 14618072700 | 25350 | 25400 | 25400 | 25300 | 6595 |
| 300 | 20231116 | 142300 | 14450887250 | 25350 | 25400 | 25400 | 25350 | 2008 |
| 301 | 20231116 | 142200 | 14399884550 | 25400 | 25400 | 25400 | 25350 | 491 |
| 302 | 20231116 | 142100 | 14387413550 | 25400 | 25400 | 25400 | 25350 | 1710 |
| 303 | 20231116 | 142000 | 14343984550 | 25400 | 25400 | 25400 | 25350 | 1929 |
| 304 | 20231116 | 141900 | 14294988250 | 25400 | 25400 | 25450 | 25350 | 2803 |
| 305 | 20231116 | 141800 | 14223792100 | 25400 | 25400 | 25400 | 25350 | 844 |
| 306 | 20231116 | 141700 | 14202356600 | 25350 | 25350 | 25400 | 25350 | 2114 |
| 307 | 20231116 | 141600 | 14148696700 | 25400 | 25400 | 25400 | 25350 | 884 |
| 308 | 20231116 | 141500 | 14126256900 | 25400 | 25350 | 25400 | 25350 | 2156 |
| 309 | 20231116 | 141400 | 14071560850 | 25350 | 25350 | 25350 | 25300 | 1591 |
| 310 | 20231116 | 141300 | 14031236900 | 25350 | 25350 | 25350 | 25300 | 1353 |
| 311 | 20231116 | 141200 | 13996941100 | 25350 | 25300 | 25350 | 25300 | 7632 |
| 312 | 20231116 | 141100 | 13803801850 | 25300 | 25350 | 25400 | 25300 | 3730 |
| 313 | 20231116 | 141000 | 13709379250 | 25300 | 25350 | 25350 | 25300 | 3426 |
| 314 | 20231116 | 140900 | 13622600700 | 25350 | 25350 | 25350 | 25300 | 2369 |
| 315 | 20231116 | 140800 | 13562548550 | 25350 | 25300 | 25400 | 25300 | 2449 |
| 316 | 20231116 | 140700 | 13500452750 | 25350 | 25350 | 25350 | 25250 | 2640 |
| 317 | 20231116 | 140600 | 13433644950 | 25300 | 25300 | 25350 | 25250 | 3064 |
| 318 | 20231116 | 140500 | 13356111000 | 25300 | 25300 | 25300 | 25250 | 2038 |
| 319 | 20231116 | 140400 | 13304619200 | 25250 | 25250 | 25300 | 25200 | 2728 |
| 320 | 20231116 | 140300 | 13235737500 | 25250 | 25200 | 25250 | 25200 | 3345 |
| 321 | 20231116 | 140200 | 13151437000 | 25200 | 25200 | 25200 | 25150 | 753 |
| 322 | 20231116 | 140100 | 13132461950 | 25200 | 25150 | 25200 | 25150 | 3296 |
| 323 | 20231116 | 140000 | 13049527950 | 25150 | 25100 | 25150 | 25050 | 3357 |
| 324 | 20231116 | 135900 | 12965258400 | 25100 | 25050 | 25100 | 25050 | 1119 |
| 325 | 20231116 | 135800 | 12937176550 | 25100 | 25100 | 25100 | 25050 | 760 |
| 326 | 20231116 | 135700 | 12918100600 | 25100 | 25100 | 25100 | 25050 | 2133 |
| 327 | 20231116 | 135600 | 12864568550 | 25050 | 25050 | 25100 | 25050 | 10710 |
| 328 | 20231116 | 135500 | 12596282600 | 25050 | 25000 | 25050 | 25000 | 438 |
| 329 | 20231116 | 135400 | 12585318000 | 25000 | 25050 | 25050 | 25000 | 795 |
| 330 | 20231116 | 135300 | 12565418250 | 25050 | 25050 | 25050 | 25000 | 643 |
| 331 | 20231116 | 135200 | 12549318250 | 25050 | 25050 | 25050 | 25000 | 804 |
| 332 | 20231116 | 135100 | 12529182150 | 25050 | 25050 | 25050 | 25000 | 746 |
| 333 | 20231116 | 135000 | 12510511500 | 25000 | 25000 | 25050 | 25000 | 1381 |
| 334 | 20231116 | 134900 | 12475982400 | 25000 | 25000 | 25000 | 24950 | 920 |
| 335 | 20231116 | 134800 | 12452983400 | 25000 | 25000 | 25000 | 24950 | 198 |
| 336 | 20231116 | 134700 | 12448039250 | 25000 | 25000 | 25000 | 25000 | 636 |
| 337 | 20231116 | 134600 | 12432139250 | 25000 | 24950 | 25000 | 24950 | 3164 |
| 338 | 20231116 | 134500 | 12353186450 | 25000 | 25000 | 25000 | 24950 | 682 |
| 339 | 20231116 | 134400 | 12336141450 | 25000 | 25000 | 25000 | 24950 | 215 |
| 340 | 20231116 | 134300 | 12330773900 | 25000 | 25000 | 25000 | 24950 | 682 |
| 341 | 20231116 | 134200 | 12313724000 | 25000 | 24950 | 25000 | 24900 | 707 |
| 342 | 20231116 | 134100 | 12296067950 | 25000 | 25000 | 25050 | 24950 | 2487 |
| 343 | 20231116 | 134000 | 12233942400 | 25000 | 25050 | 25050 | 25000 | 734 |
| 344 | 20231116 | 133900 | 12215570050 | 25050 | 25050 | 25050 | 24950 | 1265 |
| 345 | 20231116 | 133800 | 12183935650 | 25000 | 25000 | 25050 | 24950 | 3626 |
| 346 | 20231116 | 133700 | 12093282950 | 25000 | 25000 | 25000 | 24950 | 588 |
| 347 | 20231116 | 133600 | 12078592000 | 25000 | 25000 | 25000 | 24950 | 1117 |
| 348 | 20231116 | 133500 | 12050695650 | 25000 | 24950 | 25000 | 24950 | 502 |
| 349 | 20231116 | 133400 | 12038146000 | 25000 | 25000 | 25000 | 24950 | 386 |
| 350 | 20231116 | 133300 | 12028498700 | 25000 | 25000 | 25050 | 24950 | 1862 |
| 351 | 20231116 | 133200 | 11981932200 | 25000 | 25050 | 25050 | 25000 | 1428 |
| 352 | 20231116 | 133100 | 11946219350 | 25050 | 25050 | 25050 | 25000 | 564 |
| 353 | 20231116 | 133000 | 11932094200 | 25050 | 25050 | 25050 | 25000 | 1409 |
| 354 | 20231116 | 132900 | 11896834000 | 25050 | 25000 | 25050 | 25000 | 1059 |
| 355 | 20231116 | 132800 | 11870338850 | 25050 | 25050 | 25050 | 25000 | 560 |
| 356 | 20231116 | 132700 | 11856311450 | 25050 | 25050 | 25050 | 25000 | 369 |
| 357 | 20231116 | 132600 | 11847068400 | 25000 | 25000 | 25050 | 25000 | 4611 |
| 358 | 20231116 | 132500 | 11731776600 | 25000 | 25050 | 25050 | 25000 | 520 |
| 359 | 20231116 | 132400 | 11718750950 | 25050 | 25000 | 25050 | 25000 | 657 |
| 360 | 20231116 | 132300 | 11702300150 | 25050 | 25050 | 25050 | 25000 | 308 |
| 361 | 20231116 | 132200 | 11694591550 | 25050 | 24950 | 25050 | 24950 | 16440 |
| 362 | 20231116 | 132100 | 11284137650 | 24950 | 24900 | 24950 | 24900 | 690 |
| 363 | 20231116 | 132000 | 11266924200 | 24950 | 24900 | 24950 | 24900 | 736 |
| 364 | 20231116 | 131900 | 11248570650 | 24900 | 24900 | 24950 | 24900 | 979 |
| 365 | 20231116 | 131800 | 11224178650 | 24950 | 24950 | 24950 | 24900 | 842 |
| 366 | 20231116 | 131700 | 11203184400 | 24950 | 24950 | 24950 | 24900 | 614 |
| 367 | 20231116 | 131600 | 11187869250 | 24900 | 24900 | 24950 | 24900 | 1250 |
| 368 | 20231116 | 131500 | 11156727150 | 24950 | 24900 | 24950 | 24900 | 685 |
| 369 | 20231116 | 131400 | 11139649950 | 24900 | 24950 | 24950 | 24900 | 750 |
| 370 | 20231116 | 131300 | 11120943800 | 24950 | 24900 | 24950 | 24900 | 393 |
| 371 | 20231116 | 131200 | 11111142950 | 24950 | 24950 | 24950 | 24900 | 584 |
| 372 | 20231116 | 131100 | 11096587300 | 24950 | 24950 | 24950 | 24900 | 975 |
| 373 | 20231116 | 131000 | 11072285050 | 24950 | 24900 | 24950 | 24900 | 415 |
| 374 | 20231116 | 130900 | 11061933800 | 24900 | 24950 | 24950 | 24850 | 7265 |
| 375 | 20231116 | 130800 | 10881174400 | 24900 | 25000 | 25000 | 24900 | 5630 |
| 376 | 20231116 | 130700 | 10740697000 | 25000 | 24950 | 25000 | 24950 | 1779 |
| 377 | 20231116 | 130600 | 10696228550 | 24950 | 25000 | 25000 | 24950 | 235 |
| 378 | 20231116 | 130500 | 10690361350 | 25000 | 24950 | 25000 | 24950 | 505 |
| 379 | 20231116 | 130400 | 10677741500 | 25000 | 25000 | 25000 | 24950 | 535 |
| 380 | 20231116 | 130300 | 10664384700 | 25000 | 24950 | 25000 | 24950 | 904 |
| 381 | 20231116 | 130200 | 10641797650 | 24950 | 25000 | 25000 | 24950 | 210 |
| 382 | 20231116 | 130100 | 10636552500 | 24950 | 24950 | 25000 | 24950 | 626 |
| 383 | 20231116 | 130000 | 10620913700 | 24950 | 25000 | 25000 | 24950 | 348 |
| 384 | 20231116 | 125900 | 10612222650 | 25000 | 24950 | 25000 | 24950 | 652 |
| 385 | 20231116 | 125800 | 10595932300 | 25000 | 25000 | 25000 | 24950 | 198 |
| 386 | 20231116 | 125700 | 10590987850 | 25000 | 25000 | 25000 | 24950 | 759 |
| 387 | 20231116 | 125600 | 10572026100 | 24950 | 25000 | 25000 | 24950 | 704 |
| 388 | 20231116 | 125500 | 10554452050 | 24950 | 24950 | 25000 | 24950 | 1491 |
| 389 | 20231116 | 125400 | 10517225450 | 24950 | 25000 | 25000 | 24950 | 287 |
| 390 | 20231116 | 125300 | 10510060050 | 25000 | 25000 | 25000 | 24950 | 884 |
| 391 | 20231116 | 125200 | 10487994700 | 25000 | 24950 | 25000 | 24950 | 2494 |
| 392 | 20231116 | 125100 | 10425649300 | 25000 | 25000 | 25000 | 24950 | 595 |
| 393 | 20231116 | 125000 | 10410794100 | 24950 | 24950 | 25000 | 24900 | 1451 |
| 394 | 20231116 | 124900 | 10374585850 | 24950 | 24950 | 25000 | 24900 | 2328 |
| 395 | 20231116 | 124800 | 10316498750 | 24950 | 24950 | 24950 | 24900 | 878 |
| 396 | 20231116 | 124700 | 10294613300 | 24900 | 24900 | 24950 | 24900 | 206 |
| 397 | 20231116 | 124600 | 10289480150 | 24900 | 24950 | 24950 | 24850 | 4330 |
| 398 | 20231116 | 124500 | 10181657500 | 24900 | 24900 | 24950 | 24900 | 195 |
| 399 | 20231116 | 124400 | 10176798300 | 24900 | 24950 | 24950 | 24900 | 1084 |
| 400 | 20231116 | 124300 | 10149762450 | 24900 | 24950 | 24950 | 24900 | 285 |
| 401 | 20231116 | 124200 | 10142656850 | 24950 | 24950 | 24950 | 24900 | 573 |
| 402 | 20231116 | 124100 | 10128364550 | 24900 | 24950 | 24950 | 24900 | 298 |
| 403 | 20231116 | 124000 | 10120934450 | 24950 | 24900 | 24950 | 24900 | 974 |
| 404 | 20231116 | 123900 | 10096634350 | 25000 | 24950 | 25000 | 24900 | 5149 |
| 405 | 20231116 | 123800 | 9968175150 | 25000 | 25000 | 25000 | 24950 | 619 |
| 406 | 20231116 | 123700 | 9952706400 | 24950 | 25000 | 25000 | 24950 | 1428 |
| 407 | 20231116 | 123600 | 9917069850 | 25000 | 25000 | 25000 | 24950 | 460 |
| 408 | 20231116 | 123500 | 9905569950 | 25000 | 24950 | 25000 | 24950 | 2475 |
| 409 | 20231116 | 123400 | 9843809700 | 24950 | 24950 | 24950 | 24900 | 4066 |
| 410 | 20231116 | 123300 | 9742421150 | 24950 | 24950 | 24950 | 24900 | 708 |
| 411 | 20231116 | 123200 | 9724761850 | 24950 | 24950 | 24950 | 24900 | 345 |
| 412 | 20231116 | 123100 | 9716157250 | 24950 | 24900 | 24950 | 24900 | 699 |
| 413 | 20231116 | 123000 | 9698729600 | 24950 | 24950 | 24950 | 24900 | 420 |
| 414 | 20231116 | 122900 | 9688259050 | 24950 | 24900 | 24950 | 24900 | 1026 |
| 415 | 20231116 | 122800 | 9662671650 | 24950 | 24950 | 24950 | 24900 | 317 |
| 416 | 20231116 | 122700 | 9654762800 | 24950 | 24950 | 24950 | 24900 | 1289 |
| 417 | 20231116 | 122600 | 9622640800 | 24950 | 24950 | 24950 | 24900 | 597 |
| 418 | 20231116 | 122500 | 9607756550 | 24950 | 24950 | 24950 | 24900 | 699 |
| 419 | 20231116 | 122400 | 9590321950 | 24950 | 24850 | 24950 | 24850 | 2086 |
| 420 | 20231116 | 122300 | 9538373900 | 24850 | 24900 | 24900 | 24850 | 610 |
| 421 | 20231116 | 122200 | 9523186650 | 24900 | 24850 | 24900 | 24850 | 384 |
| 422 | 20231116 | 122100 | 9513625350 | 24900 | 24850 | 24900 | 24850 | 387 |
| 423 | 20231116 | 122000 | 9503989550 | 24900 | 24800 | 24900 | 24800 | 4344 |
| 424 | 20231116 | 121900 | 9396089850 | 24800 | 24800 | 24850 | 24800 | 523 |
| 425 | 20231116 | 121800 | 9383095150 | 24800 | 24850 | 24850 | 24800 | 241 |
| 426 | 20231116 | 121700 | 9377112900 | 24800 | 24700 | 24850 | 24700 | 792 |
| 427 | 20231116 | 121600 | 9357451050 | 24850 | 24800 | 24850 | 24750 | 504 |
| 428 | 20231116 | 121500 | 9344955750 | 24800 | 24850 | 24850 | 24750 | 5871 |
| 429 | 20231116 | 121400 | 9199433050 | 24800 | 24800 | 24850 | 24800 | 2484 |
| 430 | 20231116 | 121300 | 9137810450 | 24850 | 24800 | 24850 | 24800 | 415 |
| 431 | 20231116 | 121200 | 9127504250 | 24800 | 24850 | 24900 | 24800 | 751 |
| 432 | 20231116 | 121100 | 9108834750 | 24900 | 24900 | 24900 | 24850 | 1722 |
| 433 | 20231116 | 121000 | 9066036750 | 24900 | 24850 | 24900 | 24850 | 562 |
| 434 | 20231116 | 120900 | 9052050850 | 24850 | 24800 | 24900 | 24800 | 417 |
| 435 | 20231116 | 120800 | 9041677450 | 24850 | 24850 | 24900 | 24800 | 4919 |
| 436 | 20231116 | 120700 | 8919398400 | 24850 | 24900 | 24900 | 24850 | 1180 |
| 437 | 20231116 | 120600 | 8890071900 | 24900 | 24900 | 24900 | 24850 | 1135 |
| 438 | 20231116 | 120500 | 8861815400 | 24900 | 24900 | 24900 | 24850 | 409 |
| 439 | 20231116 | 120400 | 8851637750 | 24900 | 24900 | 24900 | 24850 | 607 |
| 440 | 20231116 | 120300 | 8836526000 | 24900 | 24900 | 24900 | 24850 | 485 |
| 441 | 20231116 | 120200 | 8824456350 | 24900 | 24900 | 24900 | 24850 | 1203 |
| 442 | 20231116 | 120100 | 8794502650 | 24900 | 24850 | 24900 | 24800 | 529 |
| 443 | 20231116 | 120000 | 8781354150 | 24850 | 24850 | 24850 | 24800 | 450 |
| 444 | 20231116 | 115900 | 8770171900 | 24850 | 24800 | 24850 | 24800 | 1427 |
| 445 | 20231116 | 115800 | 8734717250 | 24850 | 24850 | 24850 | 24800 | 825 |
| 446 | 20231116 | 115700 | 8714223800 | 24800 | 24800 | 24850 | 24800 | 236 |
| 447 | 20231116 | 115600 | 8708365850 | 24850 | 24800 | 24850 | 24800 | 975 |
| 448 | 20231116 | 115500 | 8684176650 | 24800 | 24800 | 24850 | 24800 | 1055 |
| 449 | 20231116 | 115400 | 8658008050 | 24800 | 24800 | 24800 | 24750 | 1201 |
| 450 | 20231116 | 115300 | 8628230700 | 24800 | 24750 | 24800 | 24750 | 1066 |
| 451 | 20231116 | 115200 | 8601828650 | 24800 | 24750 | 24800 | 24750 | 987 |
| 452 | 20231116 | 115100 | 8577365800 | 24750 | 24850 | 24850 | 24750 | 3161 |
| 453 | 20231116 | 115000 | 8498989100 | 24850 | 24850 | 24850 | 24800 | 589 |
| 454 | 20231116 | 114900 | 8484369550 | 24850 | 24850 | 24850 | 24800 | 2127 |
| 455 | 20231116 | 114800 | 8431517750 | 24850 | 24800 | 24850 | 24800 | 2967 |
| 456 | 20231116 | 114700 | 8357926000 | 24800 | 24800 | 24800 | 24750 | 2582 |
| 457 | 20231116 | 114600 | 8293907800 | 24800 | 24800 | 24800 | 24750 | 465 |
| 458 | 20231116 | 114500 | 8282393000 | 24800 | 24750 | 24800 | 24700 | 1722 |
| 459 | 20231116 | 114400 | 8239769650 | 24750 | 24700 | 24750 | 24700 | 154 |
| 460 | 20231116 | 114300 | 8235958250 | 24700 | 24700 | 24750 | 24700 | 1140 |
| 461 | 20231116 | 114200 | 8207777600 | 24700 | 24700 | 24750 | 24700 | 485 |
| 462 | 20231116 | 114100 | 8195791850 | 24700 | 24700 | 24750 | 24700 | 796 |
| 463 | 20231116 | 114000 | 8176122900 | 24700 | 24700 | 24700 | 24650 | 448 |
| 464 | 20231116 | 113900 | 8165059100 | 24700 | 24700 | 24750 | 24650 | 1120 |
| 465 | 20231116 | 113800 | 8137391200 | 24650 | 24700 | 24700 | 24650 | 121 |
| 466 | 20231116 | 113700 | 8134402800 | 24650 | 24650 | 24750 | 24650 | 891 |
| 467 | 20231116 | 113600 | 8112416350 | 24700 | 24700 | 24700 | 24650 | 1185 |
| 468 | 20231116 | 113500 | 8083147150 | 24750 | 24750 | 24750 | 24650 | 1332 |
| 469 | 20231116 | 113400 | 8050240750 | 24750 | 24700 | 24750 | 24700 | 895 |
| 470 | 20231116 | 113300 | 8028114200 | 24750 | 24700 | 24750 | 24650 | 3742 |
| 471 | 20231116 | 113200 | 7935641900 | 24700 | 24700 | 24700 | 24700 | 2657 |
| 472 | 20231116 | 113100 | 7870014000 | 24650 | 24650 | 24700 | 24650 | 1401 |
| 473 | 20231116 | 113000 | 7835409700 | 24700 | 24650 | 24700 | 24650 | 1462 |
| 474 | 20231116 | 112900 | 7799300300 | 24700 | 24700 | 24700 | 24650 | 270 |
| 475 | 20231116 | 112800 | 7792639800 | 24650 | 24600 | 24650 | 24550 | 2454 |
| 476 | 20231116 | 112700 | 7732220900 | 24550 | 24600 | 24600 | 24550 | 325 |
| 477 | 20231116 | 112600 | 7724230600 | 24600 | 24600 | 24600 | 24550 | 967 |
| 478 | 20231116 | 112500 | 7700442700 | 24600 | 24600 | 24600 | 24550 | 414 |
| 479 | 20231116 | 112400 | 7690267550 | 24550 | 24550 | 24600 | 24550 | 657 |
| 480 | 20231116 | 112300 | 7674133600 | 24550 | 24550 | 24600 | 24550 | 1346 |
| 481 | 20231116 | 112200 | 7641081000 | 24550 | 24550 | 24550 | 24500 | 2167 |
| 482 | 20231116 | 112100 | 7587892100 | 24450 | 24450 | 24550 | 24450 | 2180 |
| 483 | 20231116 | 112000 | 7534521050 | 24450 | 24400 | 24450 | 24400 | 1155 |
| 484 | 20231116 | 111900 | 7506315500 | 24400 | 24350 | 24400 | 24350 | 1068 |
| 485 | 20231116 | 111800 | 7480261100 | 24400 | 24400 | 24450 | 24300 | 1973 |
| 486 | 20231116 | 111700 | 7432119200 | 24300 | 24350 | 24400 | 24300 | 1385 |
| 487 | 20231116 | 111600 | 7398331250 | 24450 | 24550 | 24600 | 24250 | 16633 |
| 488 | 20231116 | 111500 | 6993535300 | 24600 | 24650 | 24650 | 24550 | 2440 |
| 489 | 20231116 | 111400 | 6933560700 | 24600 | 24600 | 24600 | 24600 | 878 |
| 490 | 20231116 | 111300 | 6911961900 | 24600 | 24600 | 24600 | 24550 | 509 |
| 491 | 20231116 | 111200 | 6899440800 | 24550 | 24550 | 24600 | 24450 | 2099 |
| 492 | 20231116 | 111100 | 6847905200 | 24550 | 24400 | 24550 | 24300 | 7831 |
| 493 | 20231116 | 111000 | 6656623950 | 24350 | 24400 | 24400 | 24350 | 475 |
| 494 | 20231116 | 110900 | 6645034450 | 24350 | 24350 | 24400 | 24350 | 660 |
| 495 | 20231116 | 110800 | 6628936250 | 24350 | 24350 | 24400 | 24350 | 833 |
| 496 | 20231116 | 110700 | 6608641650 | 24300 | 24450 | 24450 | 24300 | 4530 |
| 497 | 20231116 | 110600 | 6498294800 | 24450 | 24400 | 24450 | 24400 | 604 |
| 498 | 20231116 | 110500 | 6483545200 | 24400 | 24400 | 24450 | 24350 | 1553 |
| 499 | 20231116 | 110400 | 6445649200 | 24350 | 24350 | 24400 | 24300 | 2364 |
| 500 | 20231116 | 110300 | 6388056550 | 24350 | 24300 | 24350 | 24300 | 1169 |
| 501 | 20231116 | 110200 | 6359623600 | 24300 | 24300 | 24300 | 24250 | 1247 |
| 502 | 20231116 | 110100 | 6329328450 | 24300 | 24300 | 24350 | 24250 | 1010 |
| 503 | 20231116 | 110000 | 6304773350 | 24250 | 24350 | 24350 | 24250 | 1495 |
| 504 | 20231116 | 105900 | 6268453750 | 24250 | 24350 | 24350 | 24250 | 634 |
| 505 | 20231116 | 105800 | 6253045400 | 24300 | 24300 | 24300 | 24300 | 1062 |
| 506 | 20231116 | 105700 | 6227238800 | 24300 | 24300 | 24300 | 24250 | 1318 |
| 507 | 20231116 | 105600 | 6195228200 | 24300 | 24250 | 24300 | 24250 | 1396 |
| 508 | 20231116 | 105500 | 6161355050 | 24250 | 24250 | 24250 | 24200 | 1910 |
| 509 | 20231116 | 105400 | 6115048950 | 24300 | 24300 | 24300 | 24250 | 5716 |
| 510 | 20231116 | 105300 | 5976412400 | 24300 | 24300 | 24350 | 24300 | 2859 |
| 511 | 20231116 | 105200 | 5906904350 | 24350 | 24350 | 24400 | 24300 | 6048 |
| 512 | 20231116 | 105100 | 5759707200 | 24350 | 24400 | 24450 | 24350 | 1446 |
| 513 | 20231116 | 105000 | 5724445650 | 24400 | 24400 | 24450 | 24400 | 1723 |
| 514 | 20231116 | 104900 | 5682396950 | 24400 | 24400 | 24400 | 24350 | 2153 |
| 515 | 20231116 | 104800 | 5629874400 | 24400 | 24350 | 24400 | 24350 | 913 |
| 516 | 20231116 | 104700 | 5607637750 | 24350 | 24400 | 24450 | 24300 | 6073 |
| 517 | 20231116 | 104600 | 5459623200 | 24400 | 24450 | 24450 | 24400 | 521 |
| 518 | 20231116 | 104500 | 5446901700 | 24400 | 24450 | 24450 | 24400 | 1109 |
| 519 | 20231116 | 104400 | 5419812000 | 24450 | 24400 | 24450 | 24350 | 10034 |
| 520 | 20231116 | 104300 | 5175083650 | 24450 | 24450 | 24450 | 24400 | 1739 |
| 521 | 20231116 | 104200 | 5132610150 | 24450 | 24450 | 24550 | 24400 | 8445 |
| 522 | 20231116 | 104100 | 4926067800 | 24450 | 24500 | 24550 | 24450 | 2437 |
| 523 | 20231116 | 104000 | 4866388300 | 24550 | 24400 | 24550 | 24400 | 5435 |
| 524 | 20231116 | 103900 | 4733339700 | 24450 | 24450 | 24500 | 24400 | 2676 |
| 525 | 20231116 | 103800 | 4667967800 | 24450 | 24650 | 24650 | 24400 | 12777 |
| 526 | 20231116 | 103700 | 4355684050 | 24500 | 24700 | 24700 | 24500 | 6683 |
| 527 | 20231116 | 103600 | 4191711900 | 24700 | 24700 | 24800 | 24550 | 12267 |
| 528 | 20231116 | 103500 | 3889726250 | 24700 | 24850 | 24850 | 24700 | 2758 |
| 529 | 20231116 | 103400 | 3821447600 | 24850 | 24800 | 24850 | 24800 | 516 |
| 530 | 20231116 | 103300 | 3808649800 | 24800 | 24800 | 24800 | 24750 | 456 |
| 531 | 20231116 | 103200 | 3797356200 | 24800 | 24750 | 24900 | 24700 | 3896 |
| 532 | 20231116 | 103100 | 3700836000 | 24750 | 24750 | 24800 | 24700 | 565 |
| 533 | 20231116 | 103000 | 3686845350 | 24750 | 24800 | 24800 | 24650 | 10609 |
| 534 | 20231116 | 102900 | 3424602150 | 24800 | 24850 | 24850 | 24800 | 708 |
| 535 | 20231116 | 102800 | 3407027050 | 24850 | 24800 | 24900 | 24800 | 2299 |
| 536 | 20231116 | 102700 | 3349920300 | 24800 | 24800 | 24850 | 24800 | 321 |
| 537 | 20231116 | 102600 | 3341955250 | 24800 | 24900 | 24900 | 24750 | 2258 |
| 538 | 20231116 | 102500 | 3285886650 | 24900 | 24950 | 24950 | 24900 | 1328 |
| 539 | 20231116 | 102400 | 3252788800 | 24850 | 24950 | 24950 | 24850 | 2326 |
| 540 | 20231116 | 102300 | 3194820350 | 24950 | 24900 | 24950 | 24850 | 1582 |
| 541 | 20231116 | 102200 | 3155423900 | 24850 | 24850 | 24900 | 24850 | 1976 |
| 542 | 20231116 | 102100 | 3106259900 | 24900 | 24750 | 24900 | 24750 | 2845 |
| 543 | 20231116 | 102000 | 3035606500 | 24750 | 24750 | 24800 | 24750 | 1774 |
| 544 | 20231116 | 101900 | 2991670150 | 24800 | 24850 | 24900 | 24800 | 3118 |
| 545 | 20231116 | 101800 | 2914207250 | 24850 | 24850 | 24900 | 24850 | 1735 |
| 546 | 20231116 | 101700 | 2871076500 | 24850 | 24700 | 24850 | 24700 | 1665 |
| 547 | 20231116 | 101600 | 2829787350 | 24700 | 24700 | 24750 | 24700 | 974 |
| 548 | 20231116 | 101500 | 2805704050 | 24700 | 24600 | 24750 | 24600 | 2750 |
| 549 | 20231116 | 101400 | 2737880650 | 24600 | 24550 | 24600 | 24450 | 2280 |
| 550 | 20231116 | 101300 | 2681986500 | 24500 | 24500 | 24550 | 24450 | 2063 |
| 551 | 20231116 | 101200 | 2631423900 | 24550 | 24550 | 24650 | 24550 | 1732 |
| 552 | 20231116 | 101100 | 2588879100 | 24600 | 24550 | 24600 | 24500 | 1004 |
| 553 | 20231116 | 101000 | 2564229600 | 24450 | 24450 | 24550 | 24300 | 7667 |
| 554 | 20231116 | 100900 | 2377179800 | 24450 | 24600 | 24600 | 24400 | 8233 |
| 555 | 20231116 | 100800 | 2175810900 | 24600 | 24850 | 24900 | 24550 | 6680 |
| 556 | 20231116 | 100700 | 2010568600 | 24900 | 24800 | 24900 | 24800 | 6192 |
| 557 | 20231116 | 100600 | 1856706300 | 24800 | 24750 | 24800 | 24700 | 1260 |
| 558 | 20231116 | 100500 | 1825508300 | 24750 | 24850 | 24850 | 24750 | 3277 |
| 559 | 20231116 | 100400 | 1744254200 | 24850 | 24450 | 24850 | 24400 | 10952 |
| 560 | 20231116 | 100300 | 1474750600 | 24350 | 24450 | 24450 | 24200 | 10013 |
| 561 | 20231116 | 100200 | 1231361650 | 24450 | 24750 | 24800 | 24300 | 13287 |
| 562 | 20231116 | 100100 | 904525750 | 24750 | 24850 | 24850 | 24750 | 7544 |
| 563 | 20231116 | 100000 | 717425800 | 24850 | 25100 | 25150 | 24800 | 27306 |