29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 56150 |
| 3 | 20231116 | 185100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231116 | 185000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231116 | 184900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231116 | 184800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231116 | 184700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231116 | 184600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231116 | 184500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231116 | 184400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231116 | 184300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231116 | 184200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231116 | 184100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231116 | 184000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231116 | 183900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231116 | 183800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231116 | 183700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231116 | 183600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231116 | 183500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231116 | 183400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231116 | 183300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231116 | 183200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231116 | 183100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231116 | 183000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231116 | 182900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231116 | 182800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231116 | 182700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231116 | 182600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231116 | 182500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231116 | 182400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231116 | 182300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231116 | 182200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 56150 |
| 33 | 20231116 | 182100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231116 | 182000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231116 | 181900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231116 | 181800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231116 | 181700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231116 | 181600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231116 | 181500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231116 | 181400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231116 | 181300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231116 | 181200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231116 | 181100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231116 | 181000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231116 | 180900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231116 | 180800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231116 | 180700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231116 | 180600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231116 | 180500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231116 | 180400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231116 | 180300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231116 | 180200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231116 | 180100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231116 | 180000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231116 | 175900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231116 | 175800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231116 | 175700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231116 | 175600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231116 | 175500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231116 | 175400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231116 | 175300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231116 | 175200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 56150 |
| 63 | 20231116 | 175100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231116 | 175000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231116 | 174900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231116 | 174800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231116 | 174700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231116 | 174600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231116 | 174500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231116 | 174400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231116 | 174300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231116 | 174200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231116 | 174100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231116 | 174000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231116 | 173900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231116 | 173800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231116 | 173700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231116 | 173600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231116 | 173500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231116 | 173400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231116 | 173300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231116 | 173200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231116 | 173100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231116 | 173000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231116 | 172900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231116 | 172800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231116 | 172700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231116 | 172600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231116 | 172500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231116 | 172400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231116 | 172300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231116 | 172200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 56150 |
| 93 | 20231116 | 172100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231116 | 172000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231116 | 171900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231116 | 171800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231116 | 171700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231116 | 171600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231116 | 171500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231116 | 171400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231116 | 171300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231116 | 171200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231116 | 171100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231116 | 171000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231116 | 170900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231116 | 170800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231116 | 170700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231116 | 170600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231116 | 170500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231116 | 170400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231116 | 170300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231116 | 170200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231116 | 170100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231116 | 170000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231116 | 165900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231116 | 165800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231116 | 165700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231116 | 165600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231116 | 165500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231116 | 165400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231116 | 165300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231116 | 165200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 56150 |
| 123 | 20231116 | 165100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231116 | 165000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231116 | 164900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231116 | 164800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231116 | 164700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231116 | 164600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231116 | 164500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231116 | 164400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231116 | 164300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231116 | 164200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231116 | 164100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231116 | 164000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231116 | 163900 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231116 | 163800 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231116 | 163700 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231116 | 163600 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231116 | 163500 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231116 | 163400 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231116 | 163300 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231116 | 163200 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231116 | 163100 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231116 | 163000 | 31834225300 | 33000 | 33000 | 33000 | 33000 | 56150 |
| 145 | 20231116 | 162900 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20231116 | 162800 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20231116 | 162700 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20231116 | 162600 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20231116 | 162500 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20231116 | 162400 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20231116 | 162300 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20231116 | 162200 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 153 | 20231116 | 162100 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20231116 | 162000 | 29981275300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20231116 | 161900 | 29981275300 | 32800 | 32900 | 32900 | 32750 | 2726 |
| 156 | 20231116 | 161800 | 29891764550 | 32900 | 33000 | 33000 | 32850 | 3373 |
| 157 | 20231116 | 161700 | 29780741450 | 33000 | 33050 | 33050 | 32950 | 3048 |
| 158 | 20231116 | 161600 | 29680142050 | 33000 | 33050 | 33050 | 33000 | 1255 |
| 159 | 20231116 | 161500 | 29638708950 | 33050 | 33050 | 33050 | 33000 | 277 |
| 160 | 20231116 | 161400 | 29629555600 | 33050 | 33050 | 33050 | 33000 | 614 |
| 161 | 20231116 | 161300 | 29609263100 | 33050 | 33050 | 33050 | 33000 | 1976 |
| 162 | 20231116 | 161200 | 29543967950 | 33050 | 33000 | 33050 | 33000 | 877 |
| 163 | 20231116 | 161100 | 29515012000 | 33000 | 33050 | 33100 | 33000 | 1159 |
| 164 | 20231116 | 161000 | 29476706400 | 33100 | 33100 | 33100 | 33050 | 401 |
| 165 | 20231116 | 160900 | 29463445300 | 33050 | 33100 | 33100 | 33050 | 1845 |
| 166 | 20231116 | 160800 | 29402427250 | 33050 | 33100 | 33100 | 33050 | 415 |
| 167 | 20231116 | 160700 | 29388692050 | 33100 | 33050 | 33100 | 33000 | 796 |
| 168 | 20231116 | 160600 | 29362384850 | 33050 | 33050 | 33050 | 33000 | 1797 |
| 169 | 20231116 | 160500 | 29302995000 | 33050 | 33050 | 33050 | 33000 | 699 |
| 170 | 20231116 | 160400 | 29279899750 | 33050 | 33050 | 33050 | 33000 | 502 |
| 171 | 20231116 | 160300 | 29263311500 | 33050 | 33050 | 33050 | 33000 | 855 |
| 172 | 20231116 | 160200 | 29235068850 | 33050 | 33050 | 33050 | 33000 | 823 |
| 173 | 20231116 | 160100 | 29207869850 | 33050 | 33000 | 33050 | 32950 | 1521 |
| 174 | 20231116 | 160000 | 29157677400 | 33000 | 33000 | 33000 | 32950 | 2544 |
| 175 | 20231116 | 155900 | 29073732100 | 33000 | 33000 | 33000 | 32950 | 938 |
| 176 | 20231116 | 155800 | 29042787500 | 33000 | 33000 | 33000 | 32950 | 859 |
| 177 | 20231116 | 155700 | 29014441500 | 33000 | 33000 | 33000 | 32950 | 1195 |
| 178 | 20231116 | 155600 | 28975006900 | 33000 | 33000 | 33000 | 32950 | 490 |
| 179 | 20231116 | 155500 | 28958848000 | 33000 | 33000 | 33000 | 32950 | 1050 |
| 180 | 20231116 | 155400 | 28924212500 | 32950 | 32950 | 33000 | 32950 | 460 |
| 181 | 20231116 | 155300 | 28909039600 | 32950 | 33000 | 33050 | 32950 | 2703 |
| 182 | 20231116 | 155200 | 28819838800 | 33050 | 33050 | 33050 | 33000 | 948 |
| 183 | 20231116 | 155100 | 28788528600 | 33000 | 33000 | 33050 | 33000 | 336 |
| 184 | 20231116 | 155000 | 28777425750 | 33050 | 33100 | 33100 | 33000 | 4754 |
| 185 | 20231116 | 154900 | 28620312200 | 33100 | 33100 | 33150 | 33100 | 1287 |
| 186 | 20231116 | 154800 | 28577685550 | 33100 | 33100 | 33150 | 33050 | 2194 |
| 187 | 20231116 | 154700 | 28505059700 | 33100 | 33100 | 33150 | 33050 | 4138 |
| 188 | 20231116 | 154600 | 28368084000 | 33100 | 33050 | 33100 | 33000 | 4235 |
| 189 | 20231116 | 154500 | 28228039900 | 33000 | 33000 | 33050 | 32950 | 4977 |
| 190 | 20231116 | 154400 | 28063782000 | 33000 | 33000 | 33000 | 32900 | 2484 |
| 191 | 20231116 | 154300 | 27981893900 | 32950 | 32950 | 33000 | 32900 | 2860 |
| 192 | 20231116 | 154200 | 27887654100 | 32950 | 32950 | 32950 | 32900 | 2563 |
| 193 | 20231116 | 154100 | 27803212700 | 32950 | 32950 | 32950 | 32900 | 1661 |
| 194 | 20231116 | 154000 | 27748483750 | 32950 | 32900 | 32950 | 32850 | 2864 |
| 195 | 20231116 | 153900 | 27654274700 | 32850 | 32850 | 32900 | 32800 | 1144 |
| 196 | 20231116 | 153800 | 27616693800 | 32850 | 32850 | 32850 | 32800 | 401 |
| 197 | 20231116 | 153700 | 27603521850 | 32850 | 32900 | 32900 | 32850 | 1739 |
| 198 | 20231116 | 153600 | 27546381400 | 32900 | 32900 | 32900 | 32850 | 590 |
| 199 | 20231116 | 153500 | 27526984300 | 32900 | 32900 | 32900 | 32850 | 667 |
| 200 | 20231116 | 153400 | 27505043500 | 32900 | 32900 | 32900 | 32900 | 345 |
| 201 | 20231116 | 153300 | 27493693000 | 32900 | 32850 | 32900 | 32800 | 1214 |
| 202 | 20231116 | 153200 | 27453811950 | 32850 | 32850 | 32850 | 32800 | 475 |
| 203 | 20231116 | 153100 | 27438214850 | 32800 | 32750 | 32800 | 32750 | 629 |
| 204 | 20231116 | 153000 | 27417587200 | 32750 | 32750 | 32750 | 32700 | 1236 |
| 205 | 20231116 | 152900 | 27377112100 | 32750 | 32750 | 32750 | 32700 | 231 |
| 206 | 20231116 | 152800 | 27369546950 | 32750 | 32750 | 32750 | 32700 | 1090 |
| 207 | 20231116 | 152700 | 27333850800 | 32750 | 32750 | 32750 | 32700 | 619 |
| 208 | 20231116 | 152600 | 27313578950 | 32750 | 32750 | 32750 | 32700 | 564 |
| 209 | 20231116 | 152500 | 27295112100 | 32750 | 32750 | 32750 | 32700 | 227 |
| 210 | 20231116 | 152400 | 27287679300 | 32750 | 32750 | 32750 | 32700 | 424 |
| 211 | 20231116 | 152300 | 27273793400 | 32750 | 32750 | 32750 | 32700 | 182 |
| 212 | 20231116 | 152200 | 27267834050 | 32700 | 32750 | 32750 | 32700 | 311 |
| 213 | 20231116 | 152100 | 27257655000 | 32750 | 32750 | 32750 | 32700 | 1276 |
| 214 | 20231116 | 152000 | 27215873800 | 32750 | 32750 | 32750 | 32700 | 451 |
| 215 | 20231116 | 151900 | 27201114500 | 32700 | 32750 | 32750 | 32700 | 1258 |
| 216 | 20231116 | 151800 | 27159966100 | 32750 | 32650 | 32750 | 32650 | 710 |
| 217 | 20231116 | 151700 | 27136759150 | 32750 | 32800 | 32800 | 32650 | 8432 |
| 218 | 20231116 | 151600 | 26860963450 | 32800 | 32750 | 32800 | 32750 | 673 |
| 219 | 20231116 | 151500 | 26838891200 | 32750 | 32850 | 32850 | 32750 | 2822 |
| 220 | 20231116 | 151400 | 26746330900 | 32850 | 32850 | 32900 | 32800 | 881 |
| 221 | 20231116 | 151300 | 26717395950 | 32900 | 32950 | 32950 | 32850 | 3007 |
| 222 | 20231116 | 151200 | 26618578100 | 32900 | 32900 | 32900 | 32850 | 1683 |
| 223 | 20231116 | 151100 | 26563207450 | 32900 | 32850 | 32900 | 32850 | 2325 |
| 224 | 20231116 | 151000 | 26486734100 | 32850 | 32900 | 32900 | 32800 | 1441 |
| 225 | 20231116 | 150900 | 26439365200 | 32850 | 32850 | 32900 | 32850 | 1686 |
| 226 | 20231116 | 150800 | 26383931550 | 32900 | 32800 | 32900 | 32800 | 1641 |
| 227 | 20231116 | 150700 | 26330012050 | 32850 | 32850 | 32900 | 32800 | 1718 |
| 228 | 20231116 | 150600 | 26273546750 | 32850 | 32850 | 32900 | 32800 | 2208 |
| 229 | 20231116 | 150500 | 26200963200 | 32800 | 32850 | 32850 | 32800 | 1880 |
| 230 | 20231116 | 150400 | 26139206400 | 32850 | 32850 | 32850 | 32800 | 1963 |
| 231 | 20231116 | 150300 | 26074755650 | 32850 | 32800 | 32850 | 32750 | 2122 |
| 232 | 20231116 | 150200 | 26005157500 | 32750 | 32850 | 32850 | 32750 | 3433 |
| 233 | 20231116 | 150100 | 25892549000 | 32850 | 32850 | 32850 | 32800 | 810 |
| 234 | 20231116 | 150000 | 25865965150 | 32850 | 32850 | 32850 | 32800 | 540 |
| 235 | 20231116 | 145900 | 25848227450 | 32850 | 32850 | 32850 | 32800 | 384 |
| 236 | 20231116 | 145800 | 25835616200 | 32850 | 32850 | 32850 | 32800 | 375 |
| 237 | 20231116 | 145700 | 25823309000 | 32850 | 32850 | 32850 | 32800 | 311 |
| 238 | 20231116 | 145600 | 25813092750 | 32850 | 32800 | 32850 | 32800 | 980 |
| 239 | 20231116 | 145500 | 25780916000 | 32800 | 32800 | 32850 | 32800 | 404 |
| 240 | 20231116 | 145400 | 25767657150 | 32800 | 32850 | 32850 | 32800 | 462 |
| 241 | 20231116 | 145300 | 25752481600 | 32850 | 32850 | 32850 | 32800 | 320 |
| 242 | 20231116 | 145200 | 25741970650 | 32850 | 32850 | 32850 | 32800 | 409 |
| 243 | 20231116 | 145100 | 25728535500 | 32850 | 32900 | 32900 | 32800 | 2795 |
| 244 | 20231116 | 145000 | 25636714050 | 32900 | 32900 | 32900 | 32850 | 528 |
| 245 | 20231116 | 144900 | 25619344850 | 32900 | 32850 | 32900 | 32850 | 255 |
| 246 | 20231116 | 144800 | 25610959700 | 32850 | 32900 | 32900 | 32850 | 272 |
| 247 | 20231116 | 144700 | 25602017450 | 32900 | 32850 | 32900 | 32850 | 515 |
| 248 | 20231116 | 144600 | 25585095550 | 32850 | 32850 | 32850 | 32800 | 405 |
| 249 | 20231116 | 144500 | 25571799550 | 32850 | 32850 | 32850 | 32800 | 100 |
| 250 | 20231116 | 144400 | 25568515050 | 32800 | 32900 | 32900 | 32800 | 96 |
| 251 | 20231116 | 144300 | 25565362000 | 32900 | 32900 | 32900 | 32800 | 1354 |
| 252 | 20231116 | 144200 | 25520878800 | 32900 | 32900 | 32950 | 32850 | 775 |
| 253 | 20231116 | 144100 | 25495384550 | 32900 | 32900 | 32950 | 32850 | 721 |
| 254 | 20231116 | 144000 | 25471663200 | 32900 | 32950 | 32950 | 32900 | 2512 |
| 255 | 20231116 | 143900 | 25389012100 | 32900 | 32950 | 32950 | 32900 | 764 |
| 256 | 20231116 | 143800 | 25363839350 | 32950 | 32950 | 32950 | 32900 | 732 |
| 257 | 20231116 | 143700 | 25339720950 | 32950 | 32950 | 32950 | 32900 | 1024 |
| 258 | 20231116 | 143600 | 25305981550 | 32950 | 32900 | 32950 | 32850 | 1463 |
| 259 | 20231116 | 143500 | 25257849500 | 32900 | 32900 | 32900 | 32850 | 882 |
| 260 | 20231116 | 143400 | 25228836750 | 32900 | 32850 | 32900 | 32850 | 816 |
| 261 | 20231116 | 143300 | 25201993250 | 32850 | 32900 | 32900 | 32800 | 678 |
| 262 | 20231116 | 143200 | 25179703850 | 32900 | 32900 | 32900 | 32850 | 1017 |
| 263 | 20231116 | 143100 | 25146274350 | 32850 | 32750 | 32900 | 32750 | 1031 |
| 264 | 20231116 | 143000 | 25112417000 | 32800 | 32750 | 32800 | 32650 | 3818 |
| 265 | 20231116 | 142900 | 24987489350 | 32800 | 32900 | 32900 | 32750 | 3560 |
| 266 | 20231116 | 142800 | 24870632900 | 32900 | 32900 | 32900 | 32850 | 265 |
| 267 | 20231116 | 142700 | 24861915850 | 32900 | 32900 | 32900 | 32850 | 81 |
| 268 | 20231116 | 142600 | 24859251250 | 32900 | 32900 | 32900 | 32850 | 635 |
| 269 | 20231116 | 142500 | 24838365600 | 32950 | 32950 | 32950 | 32900 | 1593 |
| 270 | 20231116 | 142400 | 24785950950 | 32950 | 32900 | 32950 | 32900 | 785 |
| 271 | 20231116 | 142300 | 24760119750 | 32900 | 32850 | 32900 | 32850 | 642 |
| 272 | 20231116 | 142200 | 24739023450 | 32900 | 32900 | 32900 | 32850 | 671 |
| 273 | 20231116 | 142100 | 24716947800 | 32900 | 32850 | 32900 | 32800 | 2317 |
| 274 | 20231116 | 142000 | 24640838250 | 32800 | 32800 | 32850 | 32750 | 2787 |
| 275 | 20231116 | 141900 | 24549427600 | 32800 | 32750 | 32800 | 32750 | 522 |
| 276 | 20231116 | 141800 | 24532330500 | 32750 | 32800 | 32800 | 32750 | 457 |
| 277 | 20231116 | 141700 | 24517359650 | 32800 | 32850 | 32850 | 32750 | 1739 |
| 278 | 20231116 | 141600 | 24460323750 | 32850 | 32850 | 32850 | 32800 | 442 |
| 279 | 20231116 | 141500 | 24445823200 | 32800 | 32900 | 32900 | 32800 | 1903 |
| 280 | 20231116 | 141400 | 24383308800 | 32850 | 32900 | 32900 | 32850 | 405 |
| 281 | 20231116 | 141300 | 24369989100 | 32900 | 32900 | 32900 | 32850 | 534 |
| 282 | 20231116 | 141200 | 24352437300 | 32850 | 32850 | 32900 | 32850 | 405 |
| 283 | 20231116 | 141100 | 24339123400 | 32850 | 32950 | 32950 | 32850 | 2229 |
| 284 | 20231116 | 141000 | 24265802400 | 32900 | 33000 | 33000 | 32900 | 1681 |
| 285 | 20231116 | 140900 | 24210419100 | 33000 | 32950 | 33000 | 32950 | 572 |
| 286 | 20231116 | 140800 | 24191562750 | 33000 | 33000 | 33000 | 32950 | 989 |
| 287 | 20231116 | 140700 | 24158965800 | 33000 | 33000 | 33000 | 32950 | 1125 |
| 288 | 20231116 | 140600 | 24121892800 | 33000 | 32950 | 33000 | 32950 | 824 |
| 289 | 20231116 | 140500 | 24094708300 | 32950 | 32950 | 33000 | 32950 | 596 |
| 290 | 20231116 | 140400 | 24075058500 | 32950 | 32900 | 32950 | 32900 | 2320 |
| 291 | 20231116 | 140300 | 23998689700 | 32900 | 33100 | 33150 | 32900 | 3320 |
| 292 | 20231116 | 140200 | 23889091550 | 33150 | 33200 | 33250 | 33050 | 8201 |
| 293 | 20231116 | 140100 | 23617050450 | 33200 | 33300 | 33300 | 33200 | 10248 |
| 294 | 20231116 | 140000 | 23276110100 | 33300 | 33100 | 33300 | 33050 | 18021 |
| 295 | 20231116 | 135900 | 22677877450 | 33100 | 33050 | 33100 | 33000 | 5376 |
| 296 | 20231116 | 135800 | 22500098700 | 33050 | 33000 | 33050 | 32950 | 4629 |
| 297 | 20231116 | 135700 | 22347317400 | 33050 | 33000 | 33100 | 32950 | 5380 |
| 298 | 20231116 | 135600 | 22169595850 | 33000 | 33000 | 33100 | 32950 | 3664 |
| 299 | 20231116 | 135500 | 22048569500 | 33000 | 33100 | 33150 | 32900 | 6918 |
| 300 | 20231116 | 135400 | 21819919000 | 33050 | 32950 | 33100 | 32950 | 12515 |
| 301 | 20231116 | 135300 | 21406640150 | 32950 | 32950 | 33000 | 32900 | 6445 |
| 302 | 20231116 | 135200 | 21194247950 | 32950 | 32800 | 33000 | 32800 | 15227 |
| 303 | 20231116 | 135100 | 20693409400 | 32800 | 32750 | 32850 | 32700 | 12142 |
| 304 | 20231116 | 135000 | 20295404850 | 32750 | 32650 | 32750 | 32650 | 4339 |
| 305 | 20231116 | 134900 | 20153539800 | 32650 | 32650 | 32700 | 32650 | 3224 |
| 306 | 20231116 | 134800 | 20048140700 | 32650 | 32550 | 32700 | 32550 | 7915 |
| 307 | 20231116 | 134700 | 19789856550 | 32600 | 32550 | 32600 | 32550 | 2657 |
| 308 | 20231116 | 134600 | 19703261800 | 32600 | 32450 | 32600 | 32400 | 9772 |
| 309 | 20231116 | 134500 | 19385540750 | 32450 | 32400 | 32450 | 32350 | 2929 |
| 310 | 20231116 | 134400 | 19290581700 | 32400 | 32400 | 32400 | 32350 | 1824 |
| 311 | 20231116 | 134300 | 19231499650 | 32400 | 32350 | 32400 | 32300 | 1838 |
| 312 | 20231116 | 134200 | 19172040400 | 32350 | 32350 | 32350 | 32300 | 257 |
| 313 | 20231116 | 134100 | 19163733350 | 32300 | 32350 | 32350 | 32300 | 616 |
| 314 | 20231116 | 134000 | 19143811350 | 32350 | 32350 | 32350 | 32300 | 482 |
| 315 | 20231116 | 133900 | 19128223250 | 32350 | 32350 | 32350 | 32300 | 905 |
| 316 | 20231116 | 133800 | 19098974750 | 32350 | 32300 | 32350 | 32300 | 560 |
| 317 | 20231116 | 133700 | 19080859950 | 32350 | 32350 | 32350 | 32300 | 204 |
| 318 | 20231116 | 133600 | 19074260600 | 32300 | 32300 | 32350 | 32300 | 95 |
| 319 | 20231116 | 133500 | 19071189200 | 32350 | 32400 | 32400 | 32300 | 616 |
| 320 | 20231116 | 133400 | 19051256600 | 32350 | 32300 | 32400 | 32300 | 287 |
| 321 | 20231116 | 133300 | 19041968550 | 32300 | 32400 | 32400 | 32300 | 2124 |
| 322 | 20231116 | 133200 | 18973253650 | 32350 | 32400 | 32400 | 32350 | 127 |
| 323 | 20231116 | 133100 | 18969139750 | 32400 | 32450 | 32450 | 32400 | 3496 |
| 324 | 20231116 | 133000 | 18855844050 | 32500 | 32450 | 32500 | 32450 | 367 |
| 325 | 20231116 | 132900 | 18843933500 | 32450 | 32450 | 32500 | 32400 | 1463 |
| 326 | 20231116 | 132800 | 18796457050 | 32450 | 32450 | 32450 | 32400 | 458 |
| 327 | 20231116 | 132700 | 18781595000 | 32450 | 32450 | 32450 | 32400 | 1658 |
| 328 | 20231116 | 132600 | 18727861550 | 32450 | 32450 | 32450 | 32400 | 1060 |
| 329 | 20231116 | 132500 | 18693473000 | 32450 | 32450 | 32450 | 32400 | 383 |
| 330 | 20231116 | 132400 | 18681056800 | 32450 | 32450 | 32450 | 32400 | 322 |
| 331 | 20231116 | 132300 | 18670610400 | 32450 | 32400 | 32450 | 32400 | 504 |
| 332 | 20231116 | 132200 | 18654257250 | 32450 | 32400 | 32450 | 32400 | 613 |
| 333 | 20231116 | 132100 | 18634371850 | 32450 | 32450 | 32450 | 32400 | 1279 |
| 334 | 20231116 | 132000 | 18592872850 | 32450 | 32450 | 32450 | 32400 | 459 |
| 335 | 20231116 | 131900 | 18577981050 | 32450 | 32450 | 32450 | 32400 | 179 |
| 336 | 20231116 | 131800 | 18572175700 | 32450 | 32400 | 32450 | 32400 | 480 |
| 337 | 20231116 | 131700 | 18556611450 | 32450 | 32450 | 32450 | 32400 | 325 |
| 338 | 20231116 | 131600 | 18546066150 | 32450 | 32400 | 32500 | 32400 | 4727 |
| 339 | 20231116 | 131500 | 18392738250 | 32450 | 32400 | 32450 | 32350 | 1719 |
| 340 | 20231116 | 131400 | 18337033850 | 32400 | 32350 | 32400 | 32300 | 1393 |
| 341 | 20231116 | 131300 | 18291967950 | 32350 | 32350 | 32350 | 32300 | 611 |
| 342 | 20231116 | 131200 | 18272202750 | 32350 | 32350 | 32350 | 32300 | 708 |
| 343 | 20231116 | 131100 | 18249313650 | 32350 | 32350 | 32350 | 32300 | 982 |
| 344 | 20231116 | 131000 | 18217546900 | 32350 | 32300 | 32350 | 32250 | 2440 |
| 345 | 20231116 | 130900 | 18138714150 | 32300 | 32250 | 32300 | 32250 | 623 |
| 346 | 20231116 | 130800 | 18118598850 | 32300 | 32250 | 32300 | 32250 | 476 |
| 347 | 20231116 | 130700 | 18103232050 | 32300 | 32300 | 32300 | 32250 | 1207 |
| 348 | 20231116 | 130600 | 18064249350 | 32250 | 32200 | 32250 | 32150 | 4559 |
| 349 | 20231116 | 130500 | 17917443350 | 32200 | 32150 | 32200 | 32100 | 2565 |
| 350 | 20231116 | 130400 | 17834982250 | 32100 | 32150 | 32150 | 32100 | 1146 |
| 351 | 20231116 | 130300 | 17798143900 | 32150 | 32100 | 32150 | 32100 | 1394 |
| 352 | 20231116 | 130200 | 17753357000 | 32150 | 32150 | 32150 | 32100 | 379 |
| 353 | 20231116 | 130100 | 17741187550 | 32150 | 32150 | 32150 | 32100 | 437 |
| 354 | 20231116 | 130000 | 17727145950 | 32150 | 32150 | 32150 | 32100 | 1836 |
| 355 | 20231116 | 125900 | 17668205250 | 32150 | 32150 | 32150 | 32100 | 754 |
| 356 | 20231116 | 125800 | 17643974000 | 32150 | 32150 | 32200 | 32100 | 10905 |
| 357 | 20231116 | 125700 | 17293830850 | 32150 | 32150 | 32200 | 32100 | 3584 |
| 358 | 20231116 | 125600 | 17178614000 | 32150 | 32200 | 32200 | 32150 | 869 |
| 359 | 20231116 | 125500 | 17150668600 | 32150 | 32150 | 32200 | 32150 | 791 |
| 360 | 20231116 | 125400 | 17125232700 | 32200 | 32150 | 32200 | 32100 | 4834 |
| 361 | 20231116 | 125300 | 16969819750 | 32150 | 32150 | 32200 | 32150 | 390 |
| 362 | 20231116 | 125200 | 16957271900 | 32150 | 32200 | 32200 | 32150 | 1390 |
| 363 | 20231116 | 125100 | 16912566350 | 32200 | 32150 | 32200 | 32150 | 1169 |
| 364 | 20231116 | 125000 | 16874964150 | 32200 | 32150 | 32200 | 32150 | 513 |
| 365 | 20231116 | 124900 | 16858467700 | 32200 | 32200 | 32200 | 32150 | 1579 |
| 366 | 20231116 | 124800 | 16807696200 | 32200 | 32150 | 32200 | 32150 | 340 |
| 367 | 20231116 | 124700 | 16796758700 | 32200 | 32150 | 32200 | 32150 | 322 |
| 368 | 20231116 | 124600 | 16786403250 | 32200 | 32150 | 32200 | 32150 | 383 |
| 369 | 20231116 | 124500 | 16774083800 | 32150 | 32150 | 32200 | 32150 | 1630 |
| 370 | 20231116 | 124400 | 16721677150 | 32150 | 32100 | 32150 | 32100 | 2366 |
| 371 | 20231116 | 124300 | 16645726650 | 32100 | 32100 | 32150 | 32100 | 942 |
| 372 | 20231116 | 124200 | 16615474850 | 32100 | 32150 | 32150 | 32100 | 884 |
| 373 | 20231116 | 124100 | 16587059500 | 32150 | 32150 | 32150 | 32100 | 1431 |
| 374 | 20231116 | 124000 | 16541113900 | 32150 | 32200 | 32200 | 32100 | 7921 |
| 375 | 20231116 | 123900 | 16286460850 | 32200 | 32250 | 32250 | 32150 | 6632 |
| 376 | 20231116 | 123800 | 16072929750 | 32250 | 32250 | 32250 | 32200 | 572 |
| 377 | 20231116 | 123700 | 16054486650 | 32250 | 32250 | 32250 | 32200 | 1359 |
| 378 | 20231116 | 123600 | 16010663900 | 32250 | 32200 | 32250 | 32200 | 1207 |
| 379 | 20231116 | 123500 | 15971745450 | 32200 | 32250 | 32250 | 32200 | 2367 |
| 380 | 20231116 | 123400 | 15895523400 | 32250 | 32250 | 32250 | 32200 | 470 |
| 381 | 20231116 | 123300 | 15880370150 | 32250 | 32250 | 32250 | 32200 | 344 |
| 382 | 20231116 | 123200 | 15869280250 | 32250 | 32300 | 32300 | 32200 | 9564 |
| 383 | 20231116 | 123100 | 15560889150 | 32300 | 32300 | 32300 | 32250 | 162 |
| 384 | 20231116 | 123000 | 15555658150 | 32300 | 32250 | 32300 | 32250 | 1349 |
| 385 | 20231116 | 122900 | 15512142550 | 32300 | 32300 | 32300 | 32250 | 337 |
| 386 | 20231116 | 122800 | 15501258350 | 32300 | 32300 | 32300 | 32250 | 829 |
| 387 | 20231116 | 122700 | 15474484050 | 32300 | 32300 | 32300 | 32250 | 355 |
| 388 | 20231116 | 122600 | 15463031100 | 32300 | 32250 | 32300 | 32250 | 454 |
| 389 | 20231116 | 122500 | 15448374950 | 32300 | 32300 | 32300 | 32250 | 717 |
| 390 | 20231116 | 122400 | 15425216150 | 32300 | 32300 | 32300 | 32250 | 501 |
| 391 | 20231116 | 122300 | 15409034900 | 32300 | 32250 | 32300 | 32250 | 1808 |
| 392 | 20231116 | 122200 | 15350639950 | 32250 | 32300 | 32350 | 32250 | 500 |
| 393 | 20231116 | 122100 | 15334492950 | 32300 | 32250 | 32300 | 32250 | 2496 |
| 394 | 20231116 | 122000 | 15253884100 | 32300 | 32300 | 32300 | 32250 | 850 |
| 395 | 20231116 | 121900 | 15226432100 | 32300 | 32300 | 32300 | 32250 | 402 |
| 396 | 20231116 | 121800 | 15213448750 | 32300 | 32250 | 32300 | 32250 | 524 |
| 397 | 20231116 | 121700 | 15196525050 | 32250 | 32300 | 32300 | 32200 | 6168 |
| 398 | 20231116 | 121600 | 14997528650 | 32300 | 32350 | 32350 | 32300 | 275 |
| 399 | 20231116 | 121500 | 14988645050 | 32300 | 32350 | 32350 | 32300 | 918 |
| 400 | 20231116 | 121400 | 14958950500 | 32350 | 32350 | 32350 | 32300 | 585 |
| 401 | 20231116 | 121300 | 14940032100 | 32300 | 32350 | 32350 | 32300 | 128 |
| 402 | 20231116 | 121200 | 14935894150 | 32350 | 32250 | 32350 | 32250 | 1813 |
| 403 | 20231116 | 121100 | 14877331650 | 32300 | 32250 | 32300 | 32250 | 1507 |
| 404 | 20231116 | 121000 | 14828673550 | 32250 | 32300 | 32300 | 32250 | 112 |
| 405 | 20231116 | 120900 | 14825058300 | 32300 | 32250 | 32300 | 32250 | 899 |
| 406 | 20231116 | 120800 | 14796062050 | 32250 | 32250 | 32300 | 32200 | 1439 |
| 407 | 20231116 | 120700 | 14749654950 | 32250 | 32250 | 32250 | 32200 | 595 |
| 408 | 20231116 | 120600 | 14730473250 | 32300 | 32250 | 32300 | 32200 | 1407 |
| 409 | 20231116 | 120500 | 14685094900 | 32200 | 32250 | 32250 | 32200 | 961 |
| 410 | 20231116 | 120400 | 14654104450 | 32250 | 32250 | 32250 | 32200 | 2233 |
| 411 | 20231116 | 120300 | 14582090500 | 32300 | 32250 | 32300 | 32250 | 843 |
| 412 | 20231116 | 120200 | 14554900300 | 32250 | 32300 | 32300 | 32250 | 240 |
| 413 | 20231116 | 120100 | 14547159050 | 32300 | 32300 | 32300 | 32250 | 1355 |
| 414 | 20231116 | 120000 | 14503406100 | 32250 | 32200 | 32300 | 32200 | 2089 |
| 415 | 20231116 | 115900 | 14436037900 | 32250 | 32300 | 32300 | 32250 | 3978 |
| 416 | 20231116 | 115800 | 14307743500 | 32300 | 32300 | 32300 | 32250 | 94 |
| 417 | 20231116 | 115700 | 14304707800 | 32300 | 32300 | 32300 | 32250 | 380 |
| 418 | 20231116 | 115600 | 14292444050 | 32300 | 32300 | 32300 | 32250 | 1051 |
| 419 | 20231116 | 115500 | 14258497900 | 32300 | 32300 | 32300 | 32250 | 1305 |
| 420 | 20231116 | 115400 | 14216348550 | 32300 | 32200 | 32300 | 32200 | 2998 |
| 421 | 20231116 | 115300 | 14119664750 | 32250 | 32200 | 32250 | 32200 | 301 |
| 422 | 20231116 | 115200 | 14109966750 | 32250 | 32200 | 32250 | 32200 | 719 |
| 423 | 20231116 | 115100 | 14086786750 | 32200 | 32200 | 32250 | 32150 | 3111 |
| 424 | 20231116 | 115000 | 13986644500 | 32200 | 32200 | 32250 | 32200 | 845 |
| 425 | 20231116 | 114900 | 13959433700 | 32200 | 32250 | 32250 | 32150 | 1330 |
| 426 | 20231116 | 114800 | 13916605950 | 32250 | 32250 | 32250 | 32200 | 862 |
| 427 | 20231116 | 114700 | 13888841750 | 32250 | 32200 | 32250 | 32150 | 902 |
| 428 | 20231116 | 114600 | 13859793550 | 32200 | 32250 | 32300 | 32150 | 8491 |
| 429 | 20231116 | 114500 | 13586340700 | 32250 | 32250 | 32350 | 32250 | 2840 |
| 430 | 20231116 | 114400 | 13494610900 | 32250 | 32300 | 32300 | 32250 | 552 |
| 431 | 20231116 | 114300 | 13476802250 | 32300 | 32250 | 32300 | 32250 | 1034 |
| 432 | 20231116 | 114200 | 13443444250 | 32250 | 32300 | 32300 | 32250 | 944 |
| 433 | 20231116 | 114100 | 13412958300 | 32300 | 32300 | 32300 | 32250 | 292 |
| 434 | 20231116 | 114000 | 13403531900 | 32300 | 32300 | 32300 | 32250 | 900 |
| 435 | 20231116 | 113900 | 13374463450 | 32300 | 32250 | 32300 | 32200 | 1731 |
| 436 | 20231116 | 113800 | 13318570800 | 32250 | 32250 | 32300 | 32200 | 2182 |
| 437 | 20231116 | 113700 | 13248207500 | 32250 | 32250 | 32300 | 32200 | 1284 |
| 438 | 20231116 | 113600 | 13206799150 | 32250 | 32200 | 32250 | 32200 | 2469 |
| 439 | 20231116 | 113500 | 13127253350 | 32200 | 32200 | 32250 | 32200 | 981 |
| 440 | 20231116 | 113400 | 13095652550 | 32200 | 32250 | 32300 | 32200 | 5028 |
| 441 | 20231116 | 113300 | 12933721600 | 32300 | 32300 | 32300 | 32250 | 1603 |
| 442 | 20231116 | 113200 | 12882018700 | 32300 | 32250 | 32300 | 32250 | 793 |
| 443 | 20231116 | 113100 | 12856422300 | 32250 | 32350 | 32350 | 32250 | 4402 |
| 444 | 20231116 | 113000 | 12714391900 | 32350 | 32300 | 32350 | 32300 | 409 |
| 445 | 20231116 | 112900 | 12701177550 | 32350 | 32350 | 32350 | 32300 | 818 |
| 446 | 20231116 | 112800 | 12674747400 | 32300 | 32300 | 32350 | 32300 | 1140 |
| 447 | 20231116 | 112700 | 12637921800 | 32300 | 32350 | 32350 | 32300 | 4507 |
| 448 | 20231116 | 112600 | 12492333350 | 32300 | 32400 | 32400 | 32300 | 1537 |
| 449 | 20231116 | 112500 | 12442624300 | 32400 | 32400 | 32400 | 32350 | 1416 |
| 450 | 20231116 | 112400 | 12396796100 | 32350 | 32400 | 32450 | 32350 | 3066 |
| 451 | 20231116 | 112300 | 12297442100 | 32400 | 32350 | 32400 | 32350 | 204 |
| 452 | 20231116 | 112200 | 12290834900 | 32400 | 32450 | 32450 | 32350 | 573 |
| 453 | 20231116 | 112100 | 12272274250 | 32450 | 32400 | 32450 | 32400 | 644 |
| 454 | 20231116 | 112000 | 12251402750 | 32400 | 32450 | 32450 | 32350 | 592 |
| 455 | 20231116 | 111900 | 12232223250 | 32400 | 32400 | 32400 | 32300 | 3785 |
| 456 | 20231116 | 111800 | 12109769750 | 32400 | 32400 | 32450 | 32350 | 2212 |
| 457 | 20231116 | 111700 | 12038099750 | 32400 | 32400 | 32450 | 32350 | 892 |
| 458 | 20231116 | 111600 | 12009210000 | 32400 | 32450 | 32450 | 32400 | 859 |
| 459 | 20231116 | 111500 | 11981366700 | 32400 | 32450 | 32450 | 32400 | 1407 |
| 460 | 20231116 | 111400 | 11935740050 | 32400 | 32400 | 32450 | 32350 | 12942 |
| 461 | 20231116 | 111300 | 11516090850 | 32400 | 32350 | 32400 | 32300 | 4213 |
| 462 | 20231116 | 111200 | 11379770450 | 32350 | 32300 | 32350 | 32250 | 2858 |
| 463 | 20231116 | 111100 | 11287454450 | 32300 | 32250 | 32300 | 32200 | 909 |
| 464 | 20231116 | 111000 | 11258148800 | 32250 | 32200 | 32250 | 32100 | 12330 |
| 465 | 20231116 | 110900 | 10861520350 | 32200 | 32200 | 32200 | 32000 | 18046 |
| 466 | 20231116 | 110800 | 10282679600 | 32150 | 32300 | 32300 | 32100 | 13818 |
| 467 | 20231116 | 110700 | 9837937900 | 32300 | 32350 | 32350 | 32300 | 1910 |
| 468 | 20231116 | 110600 | 9776216000 | 32350 | 32300 | 32350 | 32250 | 2231 |
| 469 | 20231116 | 110500 | 9704133700 | 32300 | 32350 | 32350 | 32300 | 3512 |
| 470 | 20231116 | 110400 | 9590663450 | 32350 | 32350 | 32400 | 32300 | 3618 |
| 471 | 20231116 | 110300 | 9473624750 | 32350 | 32350 | 32400 | 32300 | 12261 |
| 472 | 20231116 | 110200 | 9077069700 | 32350 | 32450 | 32450 | 32350 | 11251 |
| 473 | 20231116 | 110100 | 8712618850 | 32450 | 32500 | 32550 | 32450 | 11564 |
| 474 | 20231116 | 110000 | 8336835500 | 32500 | 32500 | 32600 | 32500 | 3071 |
| 475 | 20231116 | 105900 | 8236901500 | 32550 | 32600 | 32600 | 32500 | 10083 |
| 476 | 20231116 | 105800 | 7908434550 | 32600 | 32650 | 32650 | 32600 | 3615 |
| 477 | 20231116 | 105700 | 7790411400 | 32650 | 32650 | 32700 | 32650 | 713 |
| 478 | 20231116 | 105600 | 7767118650 | 32700 | 32700 | 32750 | 32650 | 4835 |
| 479 | 20231116 | 105500 | 7609032850 | 32700 | 32750 | 32800 | 32700 | 3632 |
| 480 | 20231116 | 105400 | 7490106200 | 32800 | 32750 | 32800 | 32750 | 251 |
| 481 | 20231116 | 105300 | 7481877750 | 32750 | 32850 | 32850 | 32750 | 3400 |
| 482 | 20231116 | 105200 | 7370348000 | 32850 | 32850 | 32850 | 32800 | 1160 |
| 483 | 20231116 | 105100 | 7332258600 | 32850 | 32850 | 32850 | 32800 | 1345 |
| 484 | 20231116 | 105000 | 7288095550 | 32950 | 32900 | 32950 | 32850 | 1014 |
| 485 | 20231116 | 104900 | 7254728100 | 32900 | 32850 | 32900 | 32850 | 460 |
| 486 | 20231116 | 104800 | 7239597650 | 32850 | 32900 | 32950 | 32850 | 501 |
| 487 | 20231116 | 104700 | 7223115500 | 32900 | 33000 | 33000 | 32850 | 1073 |
| 488 | 20231116 | 104600 | 7187805250 | 32950 | 32900 | 32950 | 32900 | 840 |
| 489 | 20231116 | 104500 | 7160134600 | 32900 | 33000 | 33000 | 32900 | 1642 |
| 490 | 20231116 | 104400 | 7106053750 | 32950 | 32900 | 32950 | 32900 | 579 |
| 491 | 20231116 | 104300 | 7086978600 | 32900 | 32900 | 32950 | 32850 | 875 |
| 492 | 20231116 | 104200 | 7058196900 | 32900 | 32850 | 32900 | 32850 | 669 |
| 493 | 20231116 | 104100 | 7036195650 | 32900 | 32800 | 32900 | 32800 | 2275 |
| 494 | 20231116 | 104000 | 6961470100 | 32800 | 32750 | 32850 | 32750 | 1497 |
| 495 | 20231116 | 103900 | 6912364700 | 32750 | 32800 | 32850 | 32750 | 2792 |
| 496 | 20231116 | 103800 | 6820820600 | 32800 | 32900 | 32900 | 32800 | 1586 |
| 497 | 20231116 | 103700 | 6768734150 | 32850 | 32900 | 32900 | 32850 | 922 |
| 498 | 20231116 | 103600 | 6738419650 | 32850 | 32900 | 32950 | 32850 | 886 |
| 499 | 20231116 | 103500 | 6709265550 | 32900 | 32950 | 32950 | 32850 | 886 |
| 500 | 20231116 | 103400 | 6680100300 | 32900 | 32950 | 32950 | 32900 | 1111 |
| 501 | 20231116 | 103300 | 6643511100 | 32950 | 32950 | 33000 | 32900 | 1824 |
| 502 | 20231116 | 103200 | 6583443650 | 32950 | 32950 | 33000 | 32900 | 1965 |
| 503 | 20231116 | 103100 | 6518723450 | 32950 | 32850 | 32950 | 32850 | 2698 |
| 504 | 20231116 | 103000 | 6429984600 | 32850 | 32800 | 32850 | 32750 | 3731 |
| 505 | 20231116 | 102900 | 6307582950 | 32800 | 32800 | 32800 | 32750 | 981 |
| 506 | 20231116 | 102800 | 6275420550 | 32800 | 32800 | 32800 | 32750 | 983 |
| 507 | 20231116 | 102700 | 6243196700 | 32750 | 32800 | 32850 | 32750 | 5382 |
| 508 | 20231116 | 102600 | 6066692550 | 32800 | 32850 | 32850 | 32800 | 1019 |
| 509 | 20231116 | 102500 | 6033227100 | 32850 | 32800 | 32850 | 32750 | 3342 |
| 510 | 20231116 | 102400 | 5923607350 | 32750 | 32750 | 32800 | 32700 | 1827 |
| 511 | 20231116 | 102300 | 5863780700 | 32700 | 32750 | 32750 | 32700 | 935 |
| 512 | 20231116 | 102200 | 5833179850 | 32750 | 32700 | 32750 | 32650 | 4894 |
| 513 | 20231116 | 102100 | 5673132350 | 32750 | 32650 | 32750 | 32650 | 2349 |
| 514 | 20231116 | 102000 | 5596370150 | 32650 | 32650 | 32700 | 32650 | 2040 |
| 515 | 20231116 | 101900 | 5529739700 | 32650 | 32700 | 32750 | 32650 | 3903 |
| 516 | 20231116 | 101800 | 5402224000 | 32700 | 32750 | 32750 | 32700 | 2133 |
| 517 | 20231116 | 101700 | 5332444800 | 32750 | 32600 | 32750 | 32600 | 2738 |
| 518 | 20231116 | 101600 | 5243000450 | 32650 | 32750 | 32800 | 32600 | 14375 |
| 519 | 20231116 | 101500 | 4773746700 | 32750 | 32800 | 32800 | 32700 | 5105 |
| 520 | 20231116 | 101400 | 4606626900 | 32800 | 32750 | 32800 | 32700 | 1881 |
| 521 | 20231116 | 101300 | 4545032200 | 32750 | 32700 | 32800 | 32700 | 6059 |
| 522 | 20231116 | 101200 | 4346710250 | 32650 | 32650 | 32700 | 32650 | 2953 |
| 523 | 20231116 | 101100 | 4250284250 | 32650 | 32650 | 32700 | 32600 | 5303 |
| 524 | 20231116 | 101000 | 4077130600 | 32700 | 32800 | 32850 | 32650 | 12909 |
| 525 | 20231116 | 100900 | 3654649850 | 32800 | 32800 | 32850 | 32750 | 6252 |
| 526 | 20231116 | 100800 | 3449665400 | 32750 | 33050 | 33050 | 32750 | 21057 |
| 527 | 20231116 | 100700 | 2757003700 | 33000 | 33200 | 33200 | 33000 | 9202 |
| 528 | 20231116 | 100600 | 2452434750 | 33200 | 33250 | 33300 | 33150 | 4723 |
| 529 | 20231116 | 100500 | 2295507700 | 33250 | 33200 | 33300 | 33150 | 4895 |
| 530 | 20231116 | 100400 | 2132749700 | 33150 | 33050 | 33200 | 33050 | 5111 |
| 531 | 20231116 | 100300 | 1963392900 | 33050 | 32950 | 33050 | 32950 | 6080 |
| 532 | 20231116 | 100200 | 1762588750 | 32950 | 32950 | 33100 | 32950 | 5158 |
| 533 | 20231116 | 100100 | 1592353200 | 32950 | 33150 | 33200 | 32950 | 15505 |
| 534 | 20231116 | 100000 | 1080506100 | 33200 | 33500 | 33550 | 33000 | 32082 |