29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 3 | 20231116 | 192100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231116 | 192000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231116 | 191900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231116 | 191800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231116 | 191700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231116 | 191600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231116 | 191500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231116 | 191400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231116 | 191300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231116 | 191200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231116 | 191100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231116 | 191000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231116 | 190900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231116 | 190800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231116 | 190700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231116 | 190600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231116 | 190500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231116 | 190400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231116 | 190300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231116 | 190200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231116 | 190100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231116 | 190000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231116 | 185900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231116 | 185800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231116 | 185700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231116 | 185600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231116 | 185500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231116 | 185400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231116 | 185300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231116 | 185200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 33 | 20231116 | 185100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231116 | 185000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231116 | 184900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231116 | 184800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231116 | 184700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231116 | 184600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231116 | 184500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231116 | 184400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231116 | 184300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231116 | 184200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231116 | 184100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231116 | 184000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231116 | 183900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231116 | 183800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231116 | 183700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231116 | 183600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231116 | 183500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231116 | 183400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231116 | 183300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231116 | 183200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231116 | 183100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231116 | 183000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231116 | 182900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231116 | 182800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231116 | 182700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231116 | 182600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231116 | 182500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231116 | 182400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231116 | 182300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231116 | 182200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 63 | 20231116 | 182100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231116 | 182000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231116 | 181900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231116 | 181800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231116 | 181700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231116 | 181600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231116 | 181500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231116 | 181400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231116 | 181300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231116 | 181200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231116 | 181100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231116 | 181000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231116 | 180900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231116 | 180800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231116 | 180700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231116 | 180600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231116 | 180500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231116 | 180400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231116 | 180300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231116 | 180200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231116 | 180100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231116 | 180000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231116 | 175900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231116 | 175800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231116 | 175700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231116 | 175600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231116 | 175500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231116 | 175400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231116 | 175300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231116 | 175200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 93 | 20231116 | 175100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231116 | 175000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231116 | 174900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231116 | 174800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231116 | 174700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231116 | 174600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231116 | 174500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231116 | 174400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231116 | 174300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231116 | 174200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231116 | 174100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231116 | 174000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231116 | 173900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231116 | 173800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231116 | 173700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231116 | 173600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231116 | 173500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231116 | 173400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231116 | 173300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231116 | 173200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231116 | 173100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231116 | 173000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231116 | 172900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231116 | 172800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231116 | 172700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231116 | 172600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231116 | 172500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231116 | 172400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231116 | 172300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231116 | 172200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 123 | 20231116 | 172100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231116 | 172000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231116 | 171900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231116 | 171800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231116 | 171700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231116 | 171600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231116 | 171500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231116 | 171400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231116 | 171300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231116 | 171200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231116 | 171100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231116 | 171000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231116 | 170900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231116 | 170800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231116 | 170700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231116 | 170600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231116 | 170500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231116 | 170400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231116 | 170300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231116 | 170200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231116 | 170100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231116 | 170000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231116 | 165900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231116 | 165800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231116 | 165700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231116 | 165600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231116 | 165500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231116 | 165400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231116 | 165300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231116 | 165200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 153 | 20231116 | 165100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231116 | 165000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231116 | 164900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231116 | 164800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231116 | 164700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231116 | 164600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231116 | 164500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231116 | 164400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231116 | 164300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231116 | 164200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231116 | 164100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231116 | 164000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231116 | 163900 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231116 | 163800 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231116 | 163700 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231116 | 163600 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231116 | 163500 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231116 | 163400 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231116 | 163300 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231116 | 163200 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231116 | 163100 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231116 | 163000 | 3644937000 | 32550 | 32550 | 32550 | 32550 | 798 |
| 175 | 20231116 | 162900 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231116 | 162800 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231116 | 162700 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231116 | 162600 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231116 | 162500 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231116 | 162400 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231116 | 162300 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231116 | 162200 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 183 | 20231116 | 162100 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231116 | 162000 | 3618962100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231116 | 161900 | 3618962100 | 32550 | 32700 | 32700 | 32550 | 112 |
| 186 | 20231116 | 161800 | 3615314600 | 32600 | 32550 | 32600 | 32550 | 131 |
| 187 | 20231116 | 161700 | 3611046200 | 32550 | 32600 | 32600 | 32550 | 39 |
| 188 | 20231116 | 161600 | 3609774900 | 32600 | 32550 | 32600 | 32550 | 366 |
| 189 | 20231116 | 161500 | 3597859100 | 32600 | 32650 | 32650 | 32600 | 418 |
| 190 | 20231116 | 161400 | 3584229250 | 32600 | 32650 | 32650 | 32600 | 728 |
| 191 | 20231116 | 161300 | 3560492450 | 32850 | 32850 | 32850 | 32850 | 5 |
| 192 | 20231116 | 161200 | 3560328200 | 32850 | 32850 | 32850 | 32850 | 5 |
| 193 | 20231116 | 161100 | 3560163950 | 32900 | 32850 | 32900 | 32850 | 1062 |
| 194 | 20231116 | 161000 | 3525230100 | 32850 | 32600 | 32850 | 32600 | 1003 |
| 195 | 20231116 | 160900 | 3492320050 | 32650 | 32650 | 32750 | 32650 | 316 |
| 196 | 20231116 | 160800 | 3482002350 | 32650 | 32800 | 32800 | 32650 | 79 |
| 197 | 20231116 | 160700 | 3479418650 | 32800 | 32900 | 32900 | 32800 | 47 |
| 198 | 20231116 | 160600 | 3477876550 | 32900 | 32750 | 32900 | 32750 | 545 |
| 199 | 20231116 | 160500 | 3459977350 | 32700 | 32650 | 32700 | 32600 | 687 |
| 200 | 20231116 | 160400 | 3437541200 | 32650 | 32700 | 32700 | 32650 | 121 |
| 201 | 20231116 | 160300 | 3433585350 | 32800 | 32850 | 32850 | 32800 | 41 |
| 202 | 20231116 | 160200 | 3432240500 | 32850 | 32950 | 32950 | 32850 | 538 |
| 203 | 20231116 | 160100 | 3414539950 | 32900 | 32950 | 32950 | 32900 | 1312 |
| 204 | 20231116 | 160000 | 3371315100 | 32950 | 33100 | 33150 | 32950 | 1295 |
| 205 | 20231116 | 155900 | 3328445350 | 33100 | 32950 | 33350 | 32950 | 13088 |
| 206 | 20231116 | 155800 | 2895434250 | 32900 | 32800 | 32900 | 32800 | 3929 |
| 207 | 20231116 | 155700 | 2766270350 | 32800 | 32850 | 32850 | 32800 | 855 |
| 208 | 20231116 | 155600 | 2738215200 | 32800 | 32800 | 32850 | 32800 | 710 |
| 209 | 20231116 | 155500 | 2714894450 | 32800 | 32800 | 32850 | 32750 | 722 |
| 210 | 20231116 | 155400 | 2691207350 | 32800 | 32850 | 32850 | 32800 | 953 |
| 211 | 20231116 | 155300 | 2659910500 | 32850 | 32800 | 32850 | 32800 | 1838 |
| 212 | 20231116 | 155200 | 2599602700 | 32750 | 32750 | 32800 | 32750 | 491 |
| 213 | 20231116 | 155100 | 2583501000 | 32750 | 32750 | 32800 | 32750 | 988 |
| 214 | 20231116 | 155000 | 2551132800 | 32750 | 32750 | 32750 | 32750 | 654 |
| 215 | 20231116 | 154900 | 2529714300 | 32750 | 32750 | 32750 | 32700 | 1243 |
| 216 | 20231116 | 154800 | 2489008600 | 32750 | 32750 | 32750 | 32700 | 671 |
| 217 | 20231116 | 154700 | 2467034200 | 32750 | 32750 | 32750 | 32700 | 833 |
| 218 | 20231116 | 154600 | 2439772600 | 32750 | 32750 | 32750 | 32700 | 967 |
| 219 | 20231116 | 154500 | 2408119100 | 32700 | 32700 | 32750 | 32700 | 953 |
| 220 | 20231116 | 154400 | 2376945950 | 32700 | 32650 | 32700 | 32650 | 509 |
| 221 | 20231116 | 154300 | 2360305600 | 32650 | 32650 | 32700 | 32650 | 784 |
| 222 | 20231116 | 154200 | 2334675400 | 32700 | 32650 | 32700 | 32650 | 1139 |
| 223 | 20231116 | 154100 | 2297440150 | 32650 | 32650 | 32700 | 32650 | 838 |
| 224 | 20231116 | 154000 | 2270056750 | 32650 | 32600 | 32700 | 32600 | 2241 |
| 225 | 20231116 | 153900 | 2196879800 | 32600 | 32550 | 32650 | 32550 | 1214 |
| 226 | 20231116 | 153800 | 2157297350 | 32550 | 32550 | 32600 | 32500 | 1971 |
| 227 | 20231116 | 153700 | 2093095150 | 32500 | 32550 | 32600 | 32500 | 635 |
| 228 | 20231116 | 153600 | 2072414800 | 32550 | 32600 | 32600 | 32550 | 954 |
| 229 | 20231116 | 153500 | 2041349400 | 32600 | 32500 | 32600 | 32400 | 2921 |
| 230 | 20231116 | 153400 | 1946311350 | 32550 | 32450 | 32550 | 32400 | 4886 |
| 231 | 20231116 | 153300 | 1787570900 | 32400 | 32300 | 32450 | 32300 | 674 |
| 232 | 20231116 | 153200 | 1765743000 | 32300 | 32450 | 32450 | 32300 | 946 |
| 233 | 20231116 | 153100 | 1735095200 | 32450 | 32450 | 32500 | 32300 | 4623 |
| 234 | 20231116 | 153000 | 1585201750 | 32450 | 32350 | 32450 | 32350 | 911 |
| 235 | 20231116 | 152900 | 1555671450 | 32350 | 32500 | 32500 | 32200 | 1733 |
| 236 | 20231116 | 152800 | 1499469100 | 32500 | 32300 | 32650 | 32200 | 5299 |
| 237 | 20231116 | 152700 | 1327755050 | 32200 | 31950 | 32300 | 31900 | 7877 |
| 238 | 20231116 | 152600 | 1074766050 | 31950 | 31700 | 31950 | 31600 | 4203 |
| 239 | 20231116 | 152500 | 941080050 | 31650 | 31650 | 31700 | 31600 | 489 |
| 240 | 20231116 | 152400 | 925603150 | 31700 | 31600 | 31700 | 31600 | 240 |
| 241 | 20231116 | 152300 | 918006950 | 31700 | 31500 | 31700 | 31500 | 4493 |
| 242 | 20231116 | 152200 | 775935450 | 31500 | 31500 | 31500 | 31500 | 618 |
| 243 | 20231116 | 152100 | 756468450 | 31500 | 31450 | 31500 | 31450 | 58 |
| 244 | 20231116 | 152000 | 754643950 | 31500 | 31400 | 31500 | 31400 | 898 |
| 245 | 20231116 | 151900 | 726394950 | 31450 | 31400 | 31450 | 31400 | 596 |
| 246 | 20231116 | 151800 | 707680450 | 31450 | 31400 | 31450 | 31400 | 465 |
| 247 | 20231116 | 151700 | 693056900 | 31400 | 31400 | 31400 | 31350 | 317 |
| 248 | 20231116 | 151600 | 683103150 | 31450 | 31350 | 31450 | 31350 | 727 |
| 249 | 20231116 | 151500 | 660276250 | 31350 | 31300 | 31400 | 31300 | 451 |
| 250 | 20231116 | 151400 | 646137350 | 31350 | 31350 | 31350 | 31300 | 656 |
| 251 | 20231116 | 151300 | 625581900 | 31350 | 31350 | 31350 | 31350 | 412 |
| 252 | 20231116 | 151200 | 612665700 | 31350 | 31300 | 31350 | 31250 | 330 |
| 253 | 20231116 | 151100 | 602323400 | 31300 | 31250 | 31300 | 31250 | 258 |
| 254 | 20231116 | 151000 | 594248900 | 31250 | 31200 | 31250 | 31150 | 602 |
| 255 | 20231116 | 150900 | 575456350 | 31200 | 31150 | 31200 | 31150 | 208 |
| 256 | 20231116 | 150800 | 568967100 | 31200 | 31150 | 31200 | 31050 | 2378 |
| 257 | 20231116 | 150700 | 494783550 | 31150 | 31050 | 31150 | 30950 | 1091 |
| 258 | 20231116 | 150600 | 460920700 | 31100 | 30900 | 31100 | 30900 | 3004 |
| 259 | 20231116 | 150500 | 367702350 | 30900 | 30850 | 30900 | 30850 | 19 |
| 260 | 20231116 | 150400 | 367116000 | 30900 | 30900 | 30900 | 30900 | 4 |
| 261 | 20231116 | 150300 | 366992400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 262 | 20231116 | 150200 | 366992400 | 30900 | 30900 | 30900 | 30900 | 4 |
| 263 | 20231116 | 150100 | 366868800 | 30900 | 30900 | 30900 | 30900 | 4 |
| 264 | 20231116 | 150000 | 366745200 | 30900 | 30900 | 30900 | 30900 | 0 |
| 265 | 20231116 | 145900 | 366745200 | 30900 | 30900 | 30900 | 30900 | 5 |
| 266 | 20231116 | 145800 | 366590700 | 30900 | 30900 | 30900 | 30900 | 5 |
| 267 | 20231116 | 145700 | 366436200 | 30850 | 30850 | 30850 | 30850 | 23 |
| 268 | 20231116 | 145600 | 365726650 | 30850 | 30850 | 30850 | 30850 | 1 |
| 269 | 20231116 | 145500 | 365695800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 270 | 20231116 | 145400 | 365695800 | 30850 | 30850 | 30850 | 30850 | 1 |
| 271 | 20231116 | 145300 | 365664950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 272 | 20231116 | 145200 | 365664950 | 30850 | 30850 | 30850 | 30850 | 1 |
| 273 | 20231116 | 145100 | 365634100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 274 | 20231116 | 145000 | 365634100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 275 | 20231116 | 144900 | 365634100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 276 | 20231116 | 144800 | 365634100 | 30850 | 30850 | 30850 | 30850 | 1 |
| 277 | 20231116 | 144700 | 365603250 | 30800 | 30850 | 30850 | 30800 | 750 |
| 278 | 20231116 | 144600 | 342471950 | 30950 | 30950 | 30950 | 30950 | 0 |
| 279 | 20231116 | 144500 | 342471950 | 30950 | 30900 | 30950 | 30900 | 83 |
| 280 | 20231116 | 144400 | 339905600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 281 | 20231116 | 144300 | 339905600 | 30900 | 30900 | 30900 | 30900 | 1 |
| 282 | 20231116 | 144200 | 339874700 | 30850 | 30850 | 30850 | 30850 | 0 |
| 283 | 20231116 | 144100 | 339874700 | 30850 | 30900 | 30900 | 30850 | 54 |
| 284 | 20231116 | 144000 | 338208600 | 30900 | 30900 | 30900 | 30900 | 35 |
| 285 | 20231116 | 143900 | 337127100 | 30850 | 30850 | 30850 | 30850 | 1 |
| 286 | 20231116 | 143800 | 337096250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 287 | 20231116 | 143700 | 337096250 | 30900 | 30850 | 30900 | 30850 | 106 |
| 288 | 20231116 | 143600 | 333825650 | 30850 | 30850 | 30850 | 30850 | 60 |
| 289 | 20231116 | 143500 | 331974650 | 30900 | 30900 | 30900 | 30900 | 41 |
| 290 | 20231116 | 143400 | 330707750 | 30900 | 30900 | 30900 | 30900 | 11 |
| 291 | 20231116 | 143300 | 330367850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 292 | 20231116 | 143200 | 330367850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 293 | 20231116 | 143100 | 330367850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 294 | 20231116 | 143000 | 330367850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 295 | 20231116 | 142900 | 330367850 | 30900 | 30900 | 30900 | 30900 | 69 |
| 296 | 20231116 | 142800 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 297 | 20231116 | 142700 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 298 | 20231116 | 142600 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 299 | 20231116 | 142500 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 300 | 20231116 | 142400 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 301 | 20231116 | 142300 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 302 | 20231116 | 142200 | 328235750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 303 | 20231116 | 142100 | 328235750 | 30900 | 30900 | 30900 | 30900 | 29 |
| 304 | 20231116 | 142000 | 327339650 | 30900 | 30900 | 30900 | 30900 | 32 |
| 305 | 20231116 | 141900 | 326350850 | 30900 | 30900 | 30900 | 30900 | 50 |
| 306 | 20231116 | 141800 | 324805850 | 30850 | 30850 | 30850 | 30850 | 0 |
| 307 | 20231116 | 141700 | 324805850 | 30850 | 30850 | 30850 | 30850 | 0 |
| 308 | 20231116 | 141600 | 324805850 | 30850 | 30850 | 30850 | 30850 | 0 |
| 309 | 20231116 | 141500 | 324805850 | 30850 | 30850 | 30850 | 30850 | 0 |
| 310 | 20231116 | 141400 | 324805850 | 30850 | 30900 | 30900 | 30850 | 79 |
| 311 | 20231116 | 141300 | 322364800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 312 | 20231116 | 141200 | 322364800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 313 | 20231116 | 141100 | 322364800 | 30950 | 30950 | 30950 | 30950 | 0 |
| 314 | 20231116 | 141000 | 322364800 | 30950 | 30900 | 30950 | 30900 | 105 |
| 315 | 20231116 | 140900 | 319115300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 316 | 20231116 | 140800 | 319115300 | 31100 | 31100 | 31100 | 31100 | 0 |
| 317 | 20231116 | 140700 | 319115300 | 31100 | 31100 | 31100 | 31100 | 1 |
| 318 | 20231116 | 140600 | 319084200 | 31000 | 31000 | 31000 | 31000 | 0 |
| 319 | 20231116 | 140500 | 319084200 | 31000 | 30950 | 31000 | 30950 | 66 |
| 320 | 20231116 | 140400 | 317041400 | 31000 | 31000 | 31000 | 31000 | 161 |
| 321 | 20231116 | 140300 | 312050400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 322 | 20231116 | 140200 | 312050400 | 31100 | 31100 | 31100 | 31100 | 0 |
| 323 | 20231116 | 140100 | 312050400 | 31100 | 31100 | 31100 | 31100 | 5 |
| 324 | 20231116 | 140000 | 311894900 | 31100 | 31100 | 31100 | 31100 | 0 |
| 325 | 20231116 | 135900 | 311894900 | 31100 | 31100 | 31100 | 31100 | 21 |
| 326 | 20231116 | 135800 | 311241800 | 31100 | 31100 | 31100 | 31100 | 29 |
| 327 | 20231116 | 135700 | 310339900 | 31100 | 31100 | 31100 | 31100 | 19 |
| 328 | 20231116 | 135600 | 309749000 | 31100 | 31100 | 31100 | 31100 | 15 |
| 329 | 20231116 | 135500 | 309282500 | 31100 | 31100 | 31100 | 31100 | 32 |
| 330 | 20231116 | 135400 | 308287300 | 31100 | 31100 | 31100 | 31100 | 15 |
| 331 | 20231116 | 135300 | 307820800 | 31100 | 31100 | 31100 | 31100 | 29 |
| 332 | 20231116 | 135200 | 306918900 | 31100 | 31100 | 31100 | 31100 | 15 |
| 333 | 20231116 | 135100 | 306452400 | 31100 | 31100 | 31100 | 31100 | 15 |
| 334 | 20231116 | 135000 | 305985900 | 31100 | 31100 | 31100 | 31100 | 30 |
| 335 | 20231116 | 134900 | 305052900 | 31100 | 31100 | 31100 | 31100 | 14 |
| 336 | 20231116 | 134800 | 304617500 | 31100 | 31100 | 31100 | 31100 | 15 |
| 337 | 20231116 | 134700 | 304151000 | 31050 | 31050 | 31050 | 31050 | 8 |
| 338 | 20231116 | 134600 | 303902600 | 31100 | 31050 | 31100 | 31050 | 282 |
| 339 | 20231116 | 134500 | 295146350 | 31200 | 31200 | 31200 | 31200 | 30 |
| 340 | 20231116 | 134400 | 294210350 | 31200 | 31200 | 31200 | 31200 | 47 |
| 341 | 20231116 | 134300 | 292743950 | 31100 | 31200 | 31200 | 31100 | 330 |
| 342 | 20231116 | 134200 | 282479400 | 31200 | 31200 | 31200 | 31200 | 30 |
| 343 | 20231116 | 134100 | 281543400 | 31200 | 31200 | 31200 | 31150 | 40 |
| 344 | 20231116 | 134000 | 280295900 | 31200 | 31200 | 31200 | 31100 | 79 |
| 345 | 20231116 | 133900 | 277836100 | 31200 | 31200 | 31200 | 31200 | 15 |
| 346 | 20231116 | 133800 | 277368100 | 31200 | 31200 | 31200 | 31150 | 31 |
| 347 | 20231116 | 133700 | 276400950 | 31150 | 31150 | 31150 | 31150 | 57 |
| 348 | 20231116 | 133600 | 274625400 | 31150 | 31150 | 31150 | 31150 | 29 |
| 349 | 20231116 | 133500 | 273722050 | 31150 | 31150 | 31150 | 31150 | 15 |
| 350 | 20231116 | 133400 | 273254800 | 31150 | 31150 | 31150 | 31150 | 15 |
| 351 | 20231116 | 133300 | 272787550 | 31150 | 31150 | 31150 | 31150 | 30 |
| 352 | 20231116 | 133200 | 271853050 | 31100 | 31100 | 31100 | 31100 | 216 |
| 353 | 20231116 | 133100 | 265135450 | 31100 | 31050 | 31100 | 31050 | 29 |
| 354 | 20231116 | 133000 | 264234300 | 31100 | 31100 | 31100 | 31100 | 15 |
| 355 | 20231116 | 132900 | 263767800 | 31100 | 31100 | 31100 | 31100 | 16 |
| 356 | 20231116 | 132800 | 263270200 | 31000 | 31100 | 31100 | 31000 | 39 |
| 357 | 20231116 | 132700 | 262058950 | 31050 | 31050 | 31050 | 31050 | 0 |
| 358 | 20231116 | 132600 | 262058950 | 31050 | 31050 | 31050 | 31050 | 0 |
| 359 | 20231116 | 132500 | 262058950 | 31050 | 31050 | 31050 | 31050 | 28 |
| 360 | 20231116 | 132400 | 261189550 | 31050 | 31050 | 31050 | 31050 | 84 |
| 361 | 20231116 | 132300 | 258581350 | 31100 | 31100 | 31100 | 31100 | 31 |
| 362 | 20231116 | 132200 | 257617250 | 31100 | 31100 | 31100 | 31100 | 14 |
| 363 | 20231116 | 132100 | 257181850 | 31100 | 31100 | 31100 | 31100 | 30 |
| 364 | 20231116 | 132000 | 256248850 | 31100 | 31100 | 31100 | 31100 | 15 |
| 365 | 20231116 | 131900 | 255782350 | 31100 | 31100 | 31100 | 31100 | 15 |
| 366 | 20231116 | 131800 | 255315850 | 31100 | 31100 | 31100 | 31100 | 29 |
| 367 | 20231116 | 131700 | 254413950 | 31100 | 31100 | 31100 | 31100 | 3 |
| 368 | 20231116 | 131600 | 254320650 | 31100 | 31050 | 31100 | 31050 | 48 |
| 369 | 20231116 | 131500 | 252827950 | 31050 | 31050 | 31050 | 31050 | 10 |
| 370 | 20231116 | 131400 | 252517450 | 31050 | 31050 | 31050 | 31050 | 15 |
| 371 | 20231116 | 131300 | 252051700 | 31050 | 31050 | 31050 | 31050 | 27 |
| 372 | 20231116 | 131200 | 251213350 | 31050 | 31050 | 31050 | 31050 | 24 |
| 373 | 20231116 | 131100 | 250468150 | 31050 | 31000 | 31050 | 31000 | 34 |
| 374 | 20231116 | 131000 | 249412650 | 31000 | 31050 | 31050 | 31000 | 34 |
| 375 | 20231116 | 130900 | 248357900 | 31050 | 31050 | 31050 | 31050 | 16 |
| 376 | 20231116 | 130800 | 247861100 | 31050 | 31050 | 31050 | 31050 | 46 |
| 377 | 20231116 | 130700 | 246432800 | 31050 | 31050 | 31050 | 31050 | 15 |
| 378 | 20231116 | 130600 | 245967050 | 31050 | 31050 | 31050 | 31050 | 30 |
| 379 | 20231116 | 130500 | 245035550 | 31050 | 31050 | 31050 | 31050 | 15 |
| 380 | 20231116 | 130400 | 244569800 | 31050 | 31050 | 31050 | 31050 | 14 |
| 381 | 20231116 | 130300 | 244135100 | 31050 | 31050 | 31050 | 31050 | 30 |
| 382 | 20231116 | 130200 | 243203600 | 31050 | 31000 | 31050 | 31000 | 22 |
| 383 | 20231116 | 130100 | 242520850 | 31000 | 31050 | 31050 | 30950 | 15 |
| 384 | 20231116 | 130000 | 242055900 | 31000 | 31000 | 31000 | 31000 | 79 |
| 385 | 20231116 | 125900 | 239606900 | 31000 | 31000 | 31000 | 31000 | 2 |
| 386 | 20231116 | 125800 | 239544900 | 31000 | 31000 | 31050 | 31000 | 57 |
| 387 | 20231116 | 125700 | 237776450 | 31000 | 31000 | 31000 | 31000 | 19 |
| 388 | 20231116 | 125600 | 237187450 | 31000 | 31000 | 31000 | 31000 | 19 |
| 389 | 20231116 | 125500 | 236598450 | 31000 | 30950 | 31000 | 30950 | 32 |
| 390 | 20231116 | 125400 | 235606600 | 30950 | 30950 | 30950 | 30950 | 23 |
| 391 | 20231116 | 125300 | 234894750 | 30950 | 30950 | 30950 | 30950 | 15 |
| 392 | 20231116 | 125200 | 234430500 | 30950 | 30950 | 30950 | 30950 | 15 |
| 393 | 20231116 | 125100 | 233966250 | 31000 | 31000 | 31000 | 31000 | 30 |
| 394 | 20231116 | 125000 | 233036250 | 31000 | 31000 | 31000 | 31000 | 15 |
| 395 | 20231116 | 124900 | 232571250 | 31000 | 31000 | 31000 | 31000 | 30 |
| 396 | 20231116 | 124800 | 231641250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 397 | 20231116 | 124700 | 231641250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 398 | 20231116 | 124600 | 231641250 | 30850 | 31000 | 31000 | 30850 | 47 |
| 399 | 20231116 | 124500 | 230184400 | 31050 | 31000 | 31050 | 31000 | 17 |
| 400 | 20231116 | 124400 | 229656700 | 31050 | 31000 | 31050 | 31000 | 27 |
| 401 | 20231116 | 124300 | 228818900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 402 | 20231116 | 124200 | 228818900 | 30950 | 31000 | 31000 | 30950 | 48 |
| 403 | 20231116 | 124100 | 227331800 | 30950 | 30900 | 30950 | 30900 | 20 |
| 404 | 20231116 | 124000 | 226713300 | 30900 | 30900 | 30900 | 30900 | 64 |
| 405 | 20231116 | 123900 | 224735700 | 30850 | 31050 | 31050 | 30850 | 238 |
| 406 | 20231116 | 123800 | 217371900 | 31050 | 31050 | 31050 | 31050 | 25 |
| 407 | 20231116 | 123700 | 216595650 | 31050 | 31050 | 31050 | 31050 | 17 |
| 408 | 20231116 | 123600 | 216067800 | 31050 | 31050 | 31050 | 31050 | 15 |
| 409 | 20231116 | 123500 | 215602050 | 31000 | 31000 | 31000 | 31000 | 0 |
| 410 | 20231116 | 123400 | 215602050 | 31000 | 31000 | 31000 | 31000 | 124 |
| 411 | 20231116 | 123300 | 211758050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 412 | 20231116 | 123200 | 211758050 | 31050 | 31050 | 31050 | 31050 | 92 |
| 413 | 20231116 | 123100 | 208901450 | 31200 | 31200 | 31200 | 31200 | 30 |
| 414 | 20231116 | 123000 | 207965450 | 31200 | 31200 | 31200 | 31200 | 15 |
| 415 | 20231116 | 122900 | 207497450 | 31200 | 31200 | 31200 | 31200 | 30 |
| 416 | 20231116 | 122800 | 206561450 | 31200 | 31200 | 31200 | 31200 | 19 |
| 417 | 20231116 | 122700 | 205968650 | 31200 | 31200 | 31200 | 31200 | 15 |
| 418 | 20231116 | 122600 | 205500650 | 31200 | 31200 | 31200 | 31200 | 30 |
| 419 | 20231116 | 122500 | 204564650 | 31200 | 31200 | 31200 | 31200 | 15 |
| 420 | 20231116 | 122400 | 204096650 | 31150 | 31200 | 31200 | 31150 | 29 |
| 421 | 20231116 | 122300 | 203192600 | 31200 | 31200 | 31200 | 31200 | 15 |
| 422 | 20231116 | 122200 | 202724600 | 31150 | 31150 | 31150 | 31150 | 15 |
| 423 | 20231116 | 122100 | 202257350 | 31150 | 31200 | 31200 | 31150 | 31 |
| 424 | 20231116 | 122000 | 201290950 | 31150 | 31150 | 31150 | 31150 | 17 |
| 425 | 20231116 | 121900 | 200761400 | 31200 | 31150 | 31200 | 31150 | 29 |
| 426 | 20231116 | 121800 | 199857300 | 31150 | 31150 | 31150 | 31150 | 15 |
| 427 | 20231116 | 121700 | 199390050 | 31150 | 31150 | 31150 | 31150 | 15 |
| 428 | 20231116 | 121600 | 198922800 | 31150 | 31150 | 31150 | 31150 | 32 |
| 429 | 20231116 | 121500 | 197926000 | 31100 | 31100 | 31100 | 31100 | 34 |
| 430 | 20231116 | 121400 | 196868600 | 31100 | 31100 | 31100 | 31100 | 12 |
| 431 | 20231116 | 121300 | 196495400 | 31100 | 31150 | 31150 | 31100 | 147 |
| 432 | 20231116 | 121200 | 191922450 | 31150 | 31100 | 31150 | 31100 | 101 |
| 433 | 20231116 | 121100 | 188780600 | 31150 | 31150 | 31150 | 31150 | 30 |
| 434 | 20231116 | 121000 | 187846100 | 31150 | 31100 | 31150 | 31100 | 114 |
| 435 | 20231116 | 120900 | 184300000 | 31100 | 31100 | 31100 | 31100 | 90 |
| 436 | 20231116 | 120800 | 181501000 | 31050 | 31050 | 31050 | 31050 | 16 |
| 437 | 20231116 | 120700 | 181004200 | 31050 | 31050 | 31050 | 31050 | 26 |
| 438 | 20231116 | 120600 | 180196900 | 31050 | 31050 | 31050 | 31050 | 39 |
| 439 | 20231116 | 120500 | 178985950 | 31000 | 31000 | 31000 | 31000 | 7 |
| 440 | 20231116 | 120400 | 178768950 | 31000 | 31050 | 31050 | 31000 | 55 |
| 441 | 20231116 | 120300 | 177063200 | 31000 | 31050 | 31050 | 31000 | 16 |
| 442 | 20231116 | 120200 | 176566450 | 31050 | 31050 | 31050 | 31050 | 60 |
| 443 | 20231116 | 120100 | 174703450 | 31050 | 31050 | 31050 | 31050 | 14 |
| 444 | 20231116 | 120000 | 174268750 | 31050 | 31050 | 31050 | 31050 | 15 |
| 445 | 20231116 | 115900 | 173803000 | 31050 | 31050 | 31050 | 31050 | 30 |
| 446 | 20231116 | 115800 | 172871500 | 31050 | 31050 | 31050 | 30900 | 17 |
| 447 | 20231116 | 115700 | 172343950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 448 | 20231116 | 115600 | 172343950 | 31000 | 31050 | 31050 | 31000 | 520 |
| 449 | 20231116 | 115500 | 156223200 | 31050 | 31000 | 31050 | 31000 | 116 |
| 450 | 20231116 | 115400 | 152625850 | 31000 | 31000 | 31000 | 31000 | 30 |
| 451 | 20231116 | 115300 | 151695850 | 31000 | 31000 | 31000 | 31000 | 15 |
| 452 | 20231116 | 115200 | 151230850 | 30950 | 30950 | 30950 | 30900 | 24 |
| 453 | 20231116 | 115100 | 150488200 | 30950 | 30900 | 30950 | 30900 | 54 |
| 454 | 20231116 | 115000 | 148818000 | 30950 | 30900 | 30950 | 30900 | 83 |
| 455 | 20231116 | 114900 | 146249900 | 30950 | 30950 | 30950 | 30950 | 48 |
| 456 | 20231116 | 114800 | 144764300 | 30900 | 30900 | 30900 | 30900 | 1 |
| 457 | 20231116 | 114700 | 144733400 | 30950 | 30950 | 30950 | 30950 | 30 |
| 458 | 20231116 | 114600 | 143804900 | 30900 | 30850 | 30900 | 30850 | 39 |
| 459 | 20231116 | 114500 | 142599900 | 30900 | 30850 | 30900 | 30850 | 30 |
| 460 | 20231116 | 114400 | 141673650 | 30950 | 30950 | 30950 | 30800 | 84 |
| 461 | 20231116 | 114300 | 139079700 | 30950 | 30950 | 30950 | 30950 | 14 |
| 462 | 20231116 | 114200 | 138646400 | 30950 | 30950 | 30950 | 30950 | 164 |
| 463 | 20231116 | 114100 | 133570600 | 30900 | 30900 | 30900 | 30900 | 119 |
| 464 | 20231116 | 114000 | 129893500 | 30900 | 30900 | 30900 | 30900 | 35 |
| 465 | 20231116 | 113900 | 128812000 | 30900 | 30900 | 30900 | 30800 | 98 |
| 466 | 20231116 | 113800 | 125790600 | 30800 | 30900 | 30900 | 30800 | 125 |
| 467 | 20231116 | 113700 | 121928200 | 30900 | 30900 | 30900 | 30900 | 30 |
| 468 | 20231116 | 113600 | 121001200 | 30900 | 30900 | 30900 | 30900 | 15 |
| 469 | 20231116 | 113500 | 120537700 | 30900 | 30900 | 30900 | 30900 | 15 |
| 470 | 20231116 | 113400 | 120074200 | 30900 | 30900 | 30900 | 30900 | 34 |
| 471 | 20231116 | 113300 | 119023600 | 30900 | 30900 | 30900 | 30900 | 15 |
| 472 | 20231116 | 113200 | 118560100 | 30900 | 30900 | 30900 | 30900 | 30 |
| 473 | 20231116 | 113100 | 117633100 | 30900 | 30900 | 30900 | 30900 | 15 |
| 474 | 20231116 | 113000 | 117169600 | 30850 | 30850 | 30850 | 30850 | 16 |
| 475 | 20231116 | 112900 | 116676000 | 30850 | 30850 | 30850 | 30850 | 29 |
| 476 | 20231116 | 112800 | 115781350 | 30850 | 30850 | 30850 | 30850 | 15 |
| 477 | 20231116 | 112700 | 115318600 | 30850 | 30850 | 30850 | 30850 | 30 |
| 478 | 20231116 | 112600 | 114393100 | 30800 | 30850 | 30850 | 30800 | 60 |
| 479 | 20231116 | 112500 | 112544350 | 30850 | 30750 | 30850 | 30750 | 16 |
| 480 | 20231116 | 112400 | 112050850 | 30850 | 30850 | 30850 | 30850 | 29 |
| 481 | 20231116 | 112300 | 111156200 | 30850 | 30800 | 30850 | 30800 | 37 |
| 482 | 20231116 | 112200 | 110015850 | 30800 | 30800 | 30800 | 30800 | 30 |
| 483 | 20231116 | 112100 | 109091850 | 30800 | 30750 | 30800 | 30750 | 15 |
| 484 | 20231116 | 112000 | 108629900 | 30800 | 30800 | 30800 | 30800 | 55 |
| 485 | 20231116 | 111900 | 106935900 | 30800 | 30850 | 30850 | 30800 | 49 |
| 486 | 20231116 | 111800 | 105425200 | 30800 | 30800 | 30800 | 30800 | 16 |
| 487 | 20231116 | 111700 | 104932400 | 30850 | 30850 | 30850 | 30850 | 30 |
| 488 | 20231116 | 111600 | 104006900 | 30700 | 30700 | 30700 | 30700 | 201 |
| 489 | 20231116 | 111500 | 97836200 | 30700 | 30700 | 30700 | 30700 | 30 |
| 490 | 20231116 | 111400 | 96915200 | 30700 | 30700 | 30700 | 30700 | 15 |
| 491 | 20231116 | 111300 | 96454700 | 30700 | 30700 | 30700 | 30700 | 15 |
| 492 | 20231116 | 111200 | 95994200 | 30700 | 30700 | 30700 | 30700 | 30 |
| 493 | 20231116 | 111100 | 95073200 | 30700 | 30700 | 30700 | 30700 | 14 |
| 494 | 20231116 | 111000 | 94643400 | 30700 | 30700 | 30700 | 30700 | 0 |
| 495 | 20231116 | 110900 | 94643400 | 30700 | 30700 | 30700 | 30650 | 195 |
| 496 | 20231116 | 110800 | 88658750 | 30750 | 30750 | 30750 | 30750 | 15 |
| 497 | 20231116 | 110700 | 88197500 | 30750 | 30750 | 30750 | 30750 | 29 |
| 498 | 20231116 | 110600 | 87305750 | 30700 | 30750 | 30750 | 30700 | 16 |
| 499 | 20231116 | 110500 | 86813800 | 30750 | 30750 | 30750 | 30750 | 30 |
| 500 | 20231116 | 110400 | 85891300 | 30750 | 30750 | 30750 | 30750 | 15 |
| 501 | 20231116 | 110300 | 85430050 | 30750 | 30750 | 30750 | 30750 | 15 |
| 502 | 20231116 | 110200 | 84968800 | 30750 | 30800 | 30800 | 30750 | 39 |
| 503 | 20231116 | 110100 | 83769050 | 30800 | 30800 | 30800 | 30800 | 15 |
| 504 | 20231116 | 110000 | 83307050 | 30800 | 30800 | 30800 | 30800 | 33 |
| 505 | 20231116 | 105900 | 82290650 | 30800 | 30800 | 30800 | 30800 | 15 |
| 506 | 20231116 | 105800 | 81828650 | 30800 | 30800 | 30800 | 30800 | 15 |
| 507 | 20231116 | 105700 | 81366650 | 30800 | 30800 | 30800 | 30800 | 29 |
| 508 | 20231116 | 105600 | 80473450 | 30900 | 30900 | 30900 | 30900 | 15 |
| 509 | 20231116 | 105500 | 80009950 | 30900 | 30900 | 30900 | 30900 | 30 |
| 510 | 20231116 | 105400 | 79082950 | 30850 | 30700 | 30850 | 30700 | 30 |
| 511 | 20231116 | 105300 | 78159700 | 30750 | 30650 | 30750 | 30650 | 365 |
| 512 | 20231116 | 105200 | 66953900 | 30700 | 30700 | 30700 | 30700 | 16 |
| 513 | 20231116 | 105100 | 66462700 | 30650 | 30700 | 30700 | 30650 | 56 |
| 514 | 20231116 | 105000 | 64745350 | 30700 | 30700 | 30700 | 30700 | 14 |
| 515 | 20231116 | 104900 | 64315550 | 30700 | 30700 | 30700 | 30700 | 0 |
| 516 | 20231116 | 104800 | 64315550 | 30700 | 30800 | 30800 | 30700 | 70 |
| 517 | 20231116 | 104700 | 62163000 | 30800 | 30750 | 30800 | 30750 | 39 |
| 518 | 20231116 | 104600 | 60962450 | 30600 | 30600 | 30600 | 30600 | 15 |
| 519 | 20231116 | 104500 | 60503450 | 30750 | 30800 | 30800 | 30750 | 241 |
| 520 | 20231116 | 104400 | 53092000 | 30750 | 30750 | 30750 | 30750 | 6 |
| 521 | 20231116 | 104300 | 52907500 | 30600 | 30600 | 30750 | 30600 | 53 |
| 522 | 20231116 | 104200 | 51283450 | 30700 | 30700 | 30700 | 30550 | 35 |
| 523 | 20231116 | 104100 | 50209700 | 30700 | 30700 | 30700 | 30700 | 18 |
| 524 | 20231116 | 104000 | 49657100 | 30600 | 30600 | 30600 | 30600 | 81 |
| 525 | 20231116 | 103900 | 47178500 | 30600 | 30600 | 30600 | 30600 | 15 |
| 526 | 20231116 | 103800 | 46719500 | 30600 | 30600 | 30600 | 30550 | 32 |
| 527 | 20231116 | 103700 | 45740400 | 30600 | 30600 | 30600 | 30550 | 43 |
| 528 | 20231116 | 103600 | 44425350 | 30650 | 30650 | 30650 | 30650 | 66 |
| 529 | 20231116 | 103500 | 42402450 | 30650 | 30650 | 30650 | 30650 | 30 |
| 530 | 20231116 | 103400 | 41482950 | 30650 | 30600 | 30650 | 30550 | 84 |
| 531 | 20231116 | 103300 | 38913250 | 30600 | 30650 | 30650 | 30550 | 107 |
| 532 | 20231116 | 103200 | 35642000 | 30650 | 30650 | 30650 | 30650 | 16 |
| 533 | 20231116 | 103100 | 35151600 | 30600 | 30600 | 30600 | 30600 | 39 |
| 534 | 20231116 | 103000 | 33958200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 535 | 20231116 | 102900 | 33927600 | 30600 | 30600 | 30600 | 30600 | 45 |
| 536 | 20231116 | 102800 | 32550600 | 30600 | 30600 | 30600 | 30550 | 193 |
| 537 | 20231116 | 102700 | 26646900 | 30650 | 30650 | 30650 | 30650 | 46 |
| 538 | 20231116 | 102600 | 25237000 | 30650 | 30650 | 30650 | 30650 | 119 |
| 539 | 20231116 | 102500 | 21589650 | 30650 | 30700 | 30700 | 30650 | 19 |
| 540 | 20231116 | 102400 | 21007100 | 30750 | 30650 | 30750 | 30650 | 45 |
| 541 | 20231116 | 102300 | 19627050 | 30750 | 30750 | 30750 | 30750 | 0 |
| 542 | 20231116 | 102200 | 19627050 | 30750 | 30650 | 30750 | 30650 | 20 |
| 543 | 20231116 | 102100 | 19013550 | 30650 | 30650 | 30650 | 30650 | 3 |
| 544 | 20231116 | 102000 | 18921600 | 30650 | 30650 | 30700 | 30650 | 99 |
| 545 | 20231116 | 101900 | 15884900 | 30650 | 30650 | 30650 | 30650 | 0 |
| 546 | 20231116 | 101800 | 15884900 | 30650 | 30650 | 30650 | 30650 | 15 |
| 547 | 20231116 | 101700 | 15425150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 548 | 20231116 | 101600 | 15425150 | 30700 | 30700 | 30700 | 30700 | 74 |
| 549 | 20231116 | 101500 | 13153350 | 30800 | 30800 | 30800 | 30800 | 12 |
| 550 | 20231116 | 101400 | 12783750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 551 | 20231116 | 101300 | 12783750 | 30650 | 30700 | 30700 | 30650 | 57 |
| 552 | 20231116 | 101200 | 11035950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 553 | 20231116 | 101100 | 11035950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 554 | 20231116 | 101000 | 11035950 | 30650 | 30900 | 30900 | 30650 | 255 |
| 555 | 20231116 | 100900 | 3202550 | 30750 | 30750 | 30750 | 30750 | 38 |
| 556 | 20231116 | 100800 | 2034050 | 30900 | 30900 | 30900 | 30900 | 15 |
| 557 | 20231116 | 100700 | 1570550 | 30750 | 30750 | 30750 | 30750 | 37 |
| 558 | 20231116 | 100600 | 432800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 559 | 20231116 | 100500 | 432800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 560 | 20231116 | 100400 | 432800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 561 | 20231116 | 100300 | 432800 | 30700 | 30700 | 30700 | 30700 | 1 |
| 562 | 20231116 | 100200 | 402100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 563 | 20231116 | 100100 | 402100 | 30950 | 30950 | 30950 | 30950 | 0 |
| 564 | 20231116 | 100000 | 402100 | 30950 | 30950 | 30950 | 30950 | 12 |