31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 3 | 20231116 | 193200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231116 | 193100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231116 | 193000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231116 | 192900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231116 | 192800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231116 | 192700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231116 | 192600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231116 | 192500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231116 | 192400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231116 | 192300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231116 | 192200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231116 | 192100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231116 | 192000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231116 | 191900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231116 | 191800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231116 | 191700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231116 | 191600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231116 | 191500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231116 | 191400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231116 | 191300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231116 | 191200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231116 | 191100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231116 | 191000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231116 | 190900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231116 | 190800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231116 | 190700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231116 | 190600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231116 | 190500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231116 | 190400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231116 | 190300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 33 | 20231116 | 190200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231116 | 190100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231116 | 190000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231116 | 185900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231116 | 185800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231116 | 185700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231116 | 185600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231116 | 185500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231116 | 185400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231116 | 185300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231116 | 185200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231116 | 185100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231116 | 185000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231116 | 184900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231116 | 184800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231116 | 184700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231116 | 184600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231116 | 184500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231116 | 184400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231116 | 184300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231116 | 184200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231116 | 184100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231116 | 184000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231116 | 183900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231116 | 183800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231116 | 183700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231116 | 183600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231116 | 183500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231116 | 183400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231116 | 183300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 63 | 20231116 | 183200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231116 | 183100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231116 | 183000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231116 | 182900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231116 | 182800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231116 | 182700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231116 | 182600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231116 | 182500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231116 | 182400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231116 | 182300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231116 | 182200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231116 | 182100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231116 | 182000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231116 | 181900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231116 | 181800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231116 | 181700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231116 | 181600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231116 | 181500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231116 | 181400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231116 | 181300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231116 | 181200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231116 | 181100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231116 | 181000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231116 | 180900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231116 | 180800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231116 | 180700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231116 | 180600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231116 | 180500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231116 | 180400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231116 | 180300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 93 | 20231116 | 180200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231116 | 180100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231116 | 180000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231116 | 175900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231116 | 175800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231116 | 175700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231116 | 175600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231116 | 175500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231116 | 175400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231116 | 175300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231116 | 175200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231116 | 175100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231116 | 175000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231116 | 174900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231116 | 174800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231116 | 174700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231116 | 174600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231116 | 174500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231116 | 174400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231116 | 174300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231116 | 174200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231116 | 174100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231116 | 174000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231116 | 173900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231116 | 173800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231116 | 173700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231116 | 173600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231116 | 173500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231116 | 173400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231116 | 173300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 123 | 20231116 | 173200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231116 | 173100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231116 | 173000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231116 | 172900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231116 | 172800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231116 | 172700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231116 | 172600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231116 | 172500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231116 | 172400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231116 | 172300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231116 | 172200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231116 | 172100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231116 | 172000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231116 | 171900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231116 | 171800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231116 | 171700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231116 | 171600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231116 | 171500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231116 | 171400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231116 | 171300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231116 | 171200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231116 | 171100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231116 | 171000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231116 | 170900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231116 | 170800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231116 | 170700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231116 | 170600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231116 | 170500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231116 | 170400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231116 | 170300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 153 | 20231116 | 170200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231116 | 170100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231116 | 170000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231116 | 165900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231116 | 165800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231116 | 165700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231116 | 165600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231116 | 165500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231116 | 165400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231116 | 165300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231116 | 165200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231116 | 165100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231116 | 165000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231116 | 164900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231116 | 164800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231116 | 164700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231116 | 164600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231116 | 164500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231116 | 164400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231116 | 164300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231116 | 164200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231116 | 164100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231116 | 164000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231116 | 163900 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231116 | 163800 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231116 | 163700 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231116 | 163600 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231116 | 163500 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231116 | 163400 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231116 | 163300 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 183 | 20231116 | 163200 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231116 | 163100 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231116 | 163000 | 14328393850 | 31100 | 31100 | 31100 | 31100 | 7075 |
| 186 | 20231116 | 162900 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20231116 | 162800 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20231116 | 162700 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20231116 | 162600 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20231116 | 162500 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20231116 | 162400 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20231116 | 162300 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20231116 | 162200 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20231116 | 162100 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20231116 | 162000 | 14108361350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20231116 | 161900 | 14108361350 | 31150 | 31100 | 31150 | 31100 | 732 |
| 197 | 20231116 | 161800 | 14085595300 | 31100 | 31100 | 31150 | 31100 | 308 |
| 198 | 20231116 | 161700 | 14076016050 | 31100 | 31050 | 31100 | 31050 | 1834 |
| 199 | 20231116 | 161600 | 14018981800 | 31100 | 31100 | 31100 | 31050 | 378 |
| 200 | 20231116 | 161500 | 14007231650 | 31100 | 31050 | 31100 | 31050 | 83 |
| 201 | 20231116 | 161400 | 14004653750 | 31100 | 31050 | 31100 | 31050 | 1010 |
| 202 | 20231116 | 161300 | 13973292300 | 31050 | 31100 | 31100 | 31050 | 205 |
| 203 | 20231116 | 161200 | 13966921500 | 31100 | 31100 | 31100 | 31050 | 350 |
| 204 | 20231116 | 161100 | 13956047850 | 31050 | 31100 | 31100 | 31050 | 565 |
| 205 | 20231116 | 161000 | 13938485850 | 31100 | 31050 | 31100 | 31050 | 776 |
| 206 | 20231116 | 160900 | 13914357000 | 31100 | 31050 | 31100 | 31050 | 205 |
| 207 | 20231116 | 160800 | 13907989100 | 31050 | 31050 | 31100 | 31050 | 321 |
| 208 | 20231116 | 160700 | 13898017000 | 31050 | 31050 | 31100 | 31050 | 169 |
| 209 | 20231116 | 160600 | 13892767950 | 31050 | 31050 | 31050 | 31050 | 725 |
| 210 | 20231116 | 160500 | 13870256700 | 31050 | 31050 | 31100 | 31050 | 178 |
| 211 | 20231116 | 160400 | 13864729600 | 31050 | 31050 | 31100 | 31050 | 1106 |
| 212 | 20231116 | 160300 | 13830387550 | 31100 | 31050 | 31100 | 31050 | 96 |
| 213 | 20231116 | 160200 | 13827402400 | 31100 | 31050 | 31100 | 31050 | 255 |
| 214 | 20231116 | 160100 | 13819474400 | 31100 | 31100 | 31100 | 31100 | 435 |
| 215 | 20231116 | 160000 | 13805945900 | 31100 | 31150 | 31150 | 31050 | 276 |
| 216 | 20231116 | 155900 | 13797364000 | 31150 | 31050 | 31150 | 31050 | 2694 |
| 217 | 20231116 | 155800 | 13713578700 | 31100 | 31000 | 31100 | 31000 | 1106 |
| 218 | 20231116 | 155700 | 13679240500 | 31000 | 31000 | 31050 | 31000 | 215 |
| 219 | 20231116 | 155600 | 13672573900 | 31000 | 31000 | 31050 | 31000 | 372 |
| 220 | 20231116 | 155500 | 13661041400 | 31000 | 31100 | 31100 | 31000 | 1544 |
| 221 | 20231116 | 155400 | 13613113450 | 31100 | 31100 | 31100 | 31050 | 63 |
| 222 | 20231116 | 155300 | 13611154550 | 31100 | 31050 | 31100 | 31050 | 364 |
| 223 | 20231116 | 155200 | 13599852300 | 31050 | 31050 | 31100 | 31050 | 183 |
| 224 | 20231116 | 155100 | 13594168150 | 31050 | 31050 | 31050 | 31050 | 198 |
| 225 | 20231116 | 155000 | 13588020250 | 31100 | 31050 | 31100 | 31050 | 359 |
| 226 | 20231116 | 154900 | 13576873050 | 31000 | 31050 | 31050 | 31000 | 509 |
| 227 | 20231116 | 154800 | 13561090500 | 31050 | 31050 | 31050 | 31050 | 238 |
| 228 | 20231116 | 154700 | 13553700600 | 31050 | 31050 | 31100 | 31050 | 634 |
| 229 | 20231116 | 154600 | 13534011450 | 31050 | 31100 | 31100 | 31050 | 61 |
| 230 | 20231116 | 154500 | 13532115550 | 31050 | 31100 | 31100 | 31050 | 65 |
| 231 | 20231116 | 154400 | 13530094550 | 31050 | 31100 | 31100 | 31050 | 58 |
| 232 | 20231116 | 154300 | 13528292100 | 31050 | 31100 | 31100 | 31050 | 260 |
| 233 | 20231116 | 154200 | 13520218850 | 31100 | 31100 | 31100 | 31100 | 50 |
| 234 | 20231116 | 154100 | 13518663850 | 31100 | 31050 | 31100 | 31050 | 135 |
| 235 | 20231116 | 154000 | 13514471400 | 31100 | 31150 | 31150 | 31050 | 42 |
| 236 | 20231116 | 153900 | 13513164250 | 31150 | 31050 | 31150 | 31050 | 1026 |
| 237 | 20231116 | 153800 | 13481238950 | 31100 | 31050 | 31100 | 31050 | 31 |
| 238 | 20231116 | 153700 | 13480275850 | 31100 | 31050 | 31100 | 31050 | 68 |
| 239 | 20231116 | 153600 | 13478162400 | 31100 | 31100 | 31100 | 31050 | 189 |
| 240 | 20231116 | 153500 | 13472284550 | 31100 | 31100 | 31100 | 31100 | 97 |
| 241 | 20231116 | 153400 | 13469267850 | 31050 | 31100 | 31100 | 31050 | 729 |
| 242 | 20231116 | 153300 | 13446600950 | 31150 | 31150 | 31150 | 31150 | 1948 |
| 243 | 20231116 | 153200 | 13385920750 | 31150 | 31150 | 31200 | 31150 | 54 |
| 244 | 20231116 | 153100 | 13384236700 | 31150 | 31200 | 31200 | 31150 | 295 |
| 245 | 20231116 | 153000 | 13375044500 | 31150 | 31200 | 31200 | 31150 | 543 |
| 246 | 20231116 | 152900 | 13358122400 | 31200 | 31200 | 31200 | 31150 | 1543 |
| 247 | 20231116 | 152800 | 13309985900 | 31150 | 31150 | 31200 | 31150 | 593 |
| 248 | 20231116 | 152700 | 13291505450 | 31150 | 31200 | 31200 | 31150 | 240 |
| 249 | 20231116 | 152600 | 13284025150 | 31150 | 31150 | 31150 | 31150 | 48 |
| 250 | 20231116 | 152500 | 13282529950 | 31200 | 31200 | 31200 | 31150 | 254 |
| 251 | 20231116 | 152400 | 13274606750 | 31200 | 31200 | 31200 | 31200 | 52 |
| 252 | 20231116 | 152300 | 13272984350 | 31200 | 31150 | 31200 | 31150 | 600 |
| 253 | 20231116 | 152200 | 13254294100 | 31150 | 31200 | 31200 | 31150 | 256 |
| 254 | 20231116 | 152100 | 13246317750 | 31200 | 31150 | 31200 | 31150 | 244 |
| 255 | 20231116 | 152000 | 13238716850 | 31150 | 31200 | 31200 | 31150 | 250 |
| 256 | 20231116 | 151900 | 13230918000 | 31200 | 31150 | 31200 | 31150 | 3985 |
| 257 | 20231116 | 151800 | 13106629850 | 31150 | 31150 | 31200 | 31150 | 43 |
| 258 | 20231116 | 151700 | 13105289350 | 31150 | 31150 | 31150 | 31100 | 1933 |
| 259 | 20231116 | 151600 | 13045084000 | 31150 | 31100 | 31150 | 31100 | 1976 |
| 260 | 20231116 | 151500 | 12983545950 | 31100 | 31100 | 31150 | 31100 | 109 |
| 261 | 20231116 | 151400 | 12980154900 | 31100 | 31100 | 31150 | 31100 | 1744 |
| 262 | 20231116 | 151300 | 12925916400 | 31050 | 31100 | 31100 | 31050 | 19 |
| 263 | 20231116 | 151200 | 12925326100 | 31100 | 31100 | 31150 | 31050 | 910 |
| 264 | 20231116 | 151100 | 12897024300 | 31100 | 31050 | 31100 | 31050 | 1037 |
| 265 | 20231116 | 151000 | 12864776500 | 31100 | 31050 | 31100 | 31000 | 1035 |
| 266 | 20231116 | 150900 | 12832642350 | 31050 | 31000 | 31050 | 31000 | 315 |
| 267 | 20231116 | 150800 | 12822876950 | 31050 | 31000 | 31050 | 31000 | 771 |
| 268 | 20231116 | 150700 | 12798975650 | 31050 | 31050 | 31050 | 31000 | 127 |
| 269 | 20231116 | 150600 | 12795032800 | 31050 | 31050 | 31100 | 31000 | 291 |
| 270 | 20231116 | 150500 | 12786007150 | 31000 | 31100 | 31100 | 31000 | 2069 |
| 271 | 20231116 | 150400 | 12721814800 | 31050 | 31100 | 31100 | 31050 | 162 |
| 272 | 20231116 | 150300 | 12716781350 | 31100 | 31100 | 31150 | 31100 | 911 |
| 273 | 20231116 | 150200 | 12688449100 | 31100 | 31150 | 31150 | 31100 | 479 |
| 274 | 20231116 | 150100 | 12673549850 | 31150 | 31150 | 31200 | 31100 | 1197 |
| 275 | 20231116 | 150000 | 12636261850 | 31150 | 31200 | 31200 | 31150 | 909 |
| 276 | 20231116 | 145900 | 12607942800 | 31150 | 31150 | 31200 | 31150 | 757 |
| 277 | 20231116 | 145800 | 12584360950 | 31150 | 31200 | 31200 | 31100 | 3658 |
| 278 | 20231116 | 145700 | 12470419250 | 31150 | 31200 | 31200 | 31150 | 464 |
| 279 | 20231116 | 145600 | 12455960800 | 31200 | 31150 | 31200 | 31150 | 1176 |
| 280 | 20231116 | 145500 | 12419325450 | 31150 | 31200 | 31200 | 31150 | 1977 |
| 281 | 20231116 | 145400 | 12357740100 | 31150 | 31150 | 31200 | 31150 | 5306 |
| 282 | 20231116 | 145300 | 12192436750 | 31150 | 31150 | 31200 | 31150 | 4549 |
| 283 | 20231116 | 145200 | 12050727400 | 31200 | 31150 | 31200 | 31150 | 4819 |
| 284 | 20231116 | 145100 | 11900599150 | 31200 | 31150 | 31200 | 31100 | 2293 |
| 285 | 20231116 | 145000 | 11829172300 | 31150 | 31100 | 31150 | 31100 | 1141 |
| 286 | 20231116 | 144900 | 11793683750 | 31100 | 31100 | 31100 | 31050 | 351 |
| 287 | 20231116 | 144800 | 11782767700 | 31050 | 31050 | 31100 | 31050 | 1519 |
| 288 | 20231116 | 144700 | 11735531300 | 31050 | 31100 | 31100 | 31050 | 262 |
| 289 | 20231116 | 144600 | 11727393550 | 31100 | 31100 | 31100 | 31050 | 702 |
| 290 | 20231116 | 144500 | 11705589700 | 31050 | 31100 | 31100 | 31050 | 2416 |
| 291 | 20231116 | 144400 | 11630496300 | 31100 | 31100 | 31100 | 31100 | 1059 |
| 292 | 20231116 | 144300 | 11597561400 | 31100 | 31100 | 31150 | 31050 | 1294 |
| 293 | 20231116 | 144200 | 11557321200 | 31100 | 31050 | 31100 | 31000 | 645 |
| 294 | 20231116 | 144100 | 11537300900 | 31050 | 31100 | 31100 | 31000 | 1505 |
| 295 | 20231116 | 144000 | 11490540950 | 31050 | 31050 | 31100 | 31050 | 3462 |
| 296 | 20231116 | 143900 | 11383020100 | 31050 | 31000 | 31050 | 30950 | 2588 |
| 297 | 20231116 | 143800 | 11302793050 | 30950 | 30950 | 31000 | 30950 | 1043 |
| 298 | 20231116 | 143700 | 11270509300 | 31000 | 30900 | 31000 | 30900 | 178 |
| 299 | 20231116 | 143600 | 11265003100 | 30900 | 30950 | 30950 | 30900 | 1341 |
| 300 | 20231116 | 143500 | 11223504500 | 30950 | 30950 | 31000 | 30950 | 281 |
| 301 | 20231116 | 143400 | 11214803650 | 30950 | 30950 | 30950 | 30950 | 88 |
| 302 | 20231116 | 143300 | 11212080050 | 30950 | 31000 | 31000 | 30950 | 184 |
| 303 | 20231116 | 143200 | 11206385200 | 30950 | 30950 | 31000 | 30950 | 162 |
| 304 | 20231116 | 143100 | 11201367150 | 30950 | 30950 | 31000 | 30950 | 263 |
| 305 | 20231116 | 143000 | 11193226750 | 30950 | 30950 | 31000 | 30900 | 2373 |
| 306 | 20231116 | 142900 | 11119785500 | 30950 | 31000 | 31000 | 30900 | 1650 |
| 307 | 20231116 | 142800 | 11068678500 | 31000 | 30950 | 31000 | 30950 | 3649 |
| 308 | 20231116 | 142700 | 10955724550 | 30950 | 30900 | 30950 | 30800 | 1853 |
| 309 | 20231116 | 142600 | 10898457250 | 30900 | 30850 | 30900 | 30850 | 741 |
| 310 | 20231116 | 142500 | 10875597350 | 30850 | 30850 | 30850 | 30850 | 52 |
| 311 | 20231116 | 142400 | 10873993150 | 30850 | 30850 | 30850 | 30850 | 8 |
| 312 | 20231116 | 142300 | 10873746350 | 30850 | 30800 | 30850 | 30750 | 226 |
| 313 | 20231116 | 142200 | 10866777850 | 30800 | 30800 | 30800 | 30750 | 333 |
| 314 | 20231116 | 142100 | 10856521500 | 30800 | 30800 | 30800 | 30750 | 88 |
| 315 | 20231116 | 142000 | 10853811600 | 30850 | 30800 | 30850 | 30800 | 418 |
| 316 | 20231116 | 141900 | 10840937150 | 30900 | 30800 | 30900 | 30750 | 1080 |
| 317 | 20231116 | 141800 | 10807633800 | 30750 | 30800 | 30800 | 30750 | 1532 |
| 318 | 20231116 | 141700 | 10760492350 | 30850 | 30800 | 30850 | 30800 | 193 |
| 319 | 20231116 | 141600 | 10754546300 | 30850 | 30800 | 30850 | 30800 | 163 |
| 320 | 20231116 | 141500 | 10749525750 | 30800 | 30850 | 30850 | 30800 | 271 |
| 321 | 20231116 | 141400 | 10741176550 | 30850 | 30800 | 30850 | 30800 | 24 |
| 322 | 20231116 | 141300 | 10740437150 | 30800 | 30800 | 30800 | 30800 | 976 |
| 323 | 20231116 | 141200 | 10710376350 | 30850 | 30850 | 30850 | 30850 | 108 |
| 324 | 20231116 | 141100 | 10707044550 | 30800 | 30850 | 30850 | 30800 | 211 |
| 325 | 20231116 | 141000 | 10700544050 | 30850 | 30850 | 30850 | 30850 | 35 |
| 326 | 20231116 | 140900 | 10699464300 | 30850 | 30850 | 30850 | 30800 | 176 |
| 327 | 20231116 | 140800 | 10694039850 | 30850 | 30850 | 30850 | 30850 | 505 |
| 328 | 20231116 | 140700 | 10678460600 | 30850 | 30850 | 30850 | 30850 | 57 |
| 329 | 20231116 | 140600 | 10676702150 | 30850 | 30850 | 30850 | 30850 | 35 |
| 330 | 20231116 | 140500 | 10675622400 | 30850 | 30850 | 30850 | 30850 | 80 |
| 331 | 20231116 | 140400 | 10673154400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 332 | 20231116 | 140300 | 10673154400 | 30800 | 30800 | 30800 | 30800 | 610 |
| 333 | 20231116 | 140200 | 10654366400 | 30800 | 30850 | 30850 | 30800 | 1921 |
| 334 | 20231116 | 140100 | 10595108550 | 30800 | 30800 | 30800 | 30800 | 1113 |
| 335 | 20231116 | 140000 | 10560828150 | 30850 | 30850 | 30850 | 30850 | 38 |
| 336 | 20231116 | 135900 | 10559655850 | 30850 | 30800 | 30850 | 30800 | 58 |
| 337 | 20231116 | 135800 | 10557869050 | 30850 | 30800 | 30850 | 30800 | 4 |
| 338 | 20231116 | 135700 | 10557745800 | 30800 | 30800 | 30850 | 30800 | 411 |
| 339 | 20231116 | 135600 | 10545085050 | 30850 | 30850 | 30850 | 30850 | 14 |
| 340 | 20231116 | 135500 | 10544653150 | 30850 | 30850 | 30850 | 30850 | 66 |
| 341 | 20231116 | 135400 | 10542617050 | 30800 | 30800 | 30850 | 30800 | 877 |
| 342 | 20231116 | 135300 | 10515605400 | 30800 | 30800 | 30800 | 30750 | 844 |
| 343 | 20231116 | 135200 | 10489612700 | 30800 | 30800 | 30800 | 30800 | 167 |
| 344 | 20231116 | 135100 | 10484469100 | 30800 | 30800 | 30800 | 30800 | 429 |
| 345 | 20231116 | 135000 | 10471255900 | 30800 | 30800 | 30850 | 30800 | 417 |
| 346 | 20231116 | 134900 | 10458410750 | 30800 | 30850 | 30850 | 30800 | 96 |
| 347 | 20231116 | 134800 | 10455453900 | 30850 | 30800 | 30850 | 30800 | 820 |
| 348 | 20231116 | 134700 | 10430163150 | 30850 | 30800 | 30850 | 30800 | 296 |
| 349 | 20231116 | 134600 | 10421044150 | 30800 | 30800 | 30800 | 30750 | 45 |
| 350 | 20231116 | 134500 | 10419658250 | 30800 | 30750 | 30800 | 30750 | 460 |
| 351 | 20231116 | 134400 | 10405511800 | 30750 | 30800 | 30850 | 30750 | 161 |
| 352 | 20231116 | 134300 | 10400557200 | 30750 | 30750 | 30750 | 30750 | 171 |
| 353 | 20231116 | 134200 | 10395298950 | 30750 | 30800 | 30850 | 30750 | 1757 |
| 354 | 20231116 | 134100 | 10341208950 | 30800 | 30800 | 30800 | 30800 | 1113 |
| 355 | 20231116 | 134000 | 10306928550 | 30850 | 30850 | 30850 | 30850 | 313 |
| 356 | 20231116 | 133900 | 10297272500 | 30800 | 30850 | 30850 | 30800 | 57 |
| 357 | 20231116 | 133800 | 10295516650 | 30850 | 30850 | 30850 | 30850 | 131 |
| 358 | 20231116 | 133700 | 10291475300 | 30850 | 30900 | 30900 | 30850 | 421 |
| 359 | 20231116 | 133600 | 10278477300 | 30900 | 30850 | 30900 | 30850 | 612 |
| 360 | 20231116 | 133500 | 10259597000 | 30850 | 30850 | 30900 | 30850 | 864 |
| 361 | 20231116 | 133400 | 10232931350 | 30850 | 30850 | 30850 | 30850 | 339 |
| 362 | 20231116 | 133300 | 10222473200 | 30850 | 30850 | 30900 | 30850 | 165 |
| 363 | 20231116 | 133200 | 10217382300 | 30850 | 30850 | 30900 | 30850 | 49 |
| 364 | 20231116 | 133100 | 10215868750 | 30850 | 30900 | 30900 | 30850 | 40 |
| 365 | 20231116 | 133000 | 10214632800 | 30900 | 30850 | 30900 | 30850 | 303 |
| 366 | 20231116 | 132900 | 10205278100 | 30850 | 30900 | 30900 | 30850 | 398 |
| 367 | 20231116 | 132800 | 10192999550 | 30900 | 30850 | 30900 | 30850 | 162 |
| 368 | 20231116 | 132700 | 10187996800 | 30850 | 30850 | 30850 | 30850 | 69 |
| 369 | 20231116 | 132600 | 10185868150 | 30900 | 30850 | 30900 | 30850 | 135 |
| 370 | 20231116 | 132500 | 10181703350 | 30850 | 30800 | 30900 | 30800 | 280 |
| 371 | 20231116 | 132400 | 10173075550 | 30800 | 30800 | 30850 | 30800 | 153 |
| 372 | 20231116 | 132300 | 10168363100 | 30800 | 30950 | 30950 | 30750 | 1480 |
| 373 | 20231116 | 132200 | 10122763800 | 30950 | 30900 | 30950 | 30900 | 116 |
| 374 | 20231116 | 132100 | 10119177500 | 30900 | 30900 | 30900 | 30900 | 441 |
| 375 | 20231116 | 132000 | 10105550600 | 30900 | 30900 | 30900 | 30900 | 186 |
| 376 | 20231116 | 131900 | 10099803200 | 30850 | 30850 | 30850 | 30850 | 62 |
| 377 | 20231116 | 131800 | 10097890500 | 30850 | 30900 | 30900 | 30850 | 266 |
| 378 | 20231116 | 131700 | 10089676500 | 30900 | 30850 | 30900 | 30850 | 178 |
| 379 | 20231116 | 131600 | 10084178200 | 30850 | 30850 | 30850 | 30850 | 324 |
| 380 | 20231116 | 131500 | 10074182800 | 30850 | 30900 | 30900 | 30850 | 646 |
| 381 | 20231116 | 131400 | 10054234250 | 30900 | 30900 | 30900 | 30850 | 527 |
| 382 | 20231116 | 131300 | 10037951550 | 30850 | 30850 | 30850 | 30850 | 147 |
| 383 | 20231116 | 131200 | 10033416600 | 30900 | 30850 | 30900 | 30850 | 138 |
| 384 | 20231116 | 131100 | 10029157400 | 30900 | 30900 | 30900 | 30900 | 62 |
| 385 | 20231116 | 131000 | 10027241600 | 30900 | 30850 | 30900 | 30800 | 2160 |
| 386 | 20231116 | 130900 | 9960527400 | 30850 | 30850 | 30850 | 30850 | 2 |
| 387 | 20231116 | 130800 | 9960465700 | 30850 | 30800 | 30850 | 30800 | 227 |
| 388 | 20231116 | 130700 | 9953462800 | 30850 | 30850 | 30850 | 30800 | 69 |
| 389 | 20231116 | 130600 | 9951334700 | 30850 | 30800 | 30850 | 30800 | 123 |
| 390 | 20231116 | 130500 | 9947545150 | 30800 | 30800 | 30800 | 30800 | 2 |
| 391 | 20231116 | 130400 | 9947483550 | 30800 | 30800 | 30850 | 30800 | 491 |
| 392 | 20231116 | 130300 | 9932352850 | 30800 | 30850 | 30850 | 30800 | 406 |
| 393 | 20231116 | 130200 | 9919827950 | 30850 | 30800 | 30850 | 30800 | 10 |
| 394 | 20231116 | 130100 | 9919519500 | 30850 | 30850 | 30850 | 30850 | 57 |
| 395 | 20231116 | 130000 | 9917761050 | 30800 | 30850 | 30850 | 30800 | 292 |
| 396 | 20231116 | 125900 | 9908764900 | 30850 | 30800 | 30850 | 30800 | 349 |
| 397 | 20231116 | 125800 | 9898000750 | 30800 | 30850 | 30850 | 30800 | 76 |
| 398 | 20231116 | 125700 | 9895659900 | 30800 | 30800 | 30850 | 30800 | 2075 |
| 399 | 20231116 | 125600 | 9831732900 | 30800 | 30750 | 30800 | 30750 | 1011 |
| 400 | 20231116 | 125500 | 9800643550 | 30750 | 30750 | 30800 | 30750 | 140 |
| 401 | 20231116 | 125400 | 9796338150 | 30700 | 30750 | 30750 | 30700 | 98 |
| 402 | 20231116 | 125300 | 9793325200 | 30750 | 30700 | 30750 | 30700 | 489 |
| 403 | 20231116 | 125200 | 9778309950 | 30700 | 30750 | 30750 | 30700 | 70 |
| 404 | 20231116 | 125100 | 9776159600 | 30750 | 30800 | 30800 | 30700 | 1538 |
| 405 | 20231116 | 125000 | 9728867050 | 30750 | 30800 | 30800 | 30750 | 200 |
| 406 | 20231116 | 124900 | 9722708750 | 30750 | 30750 | 30800 | 30750 | 79 |
| 407 | 20231116 | 124800 | 9720279100 | 30800 | 30800 | 30800 | 30800 | 222 |
| 408 | 20231116 | 124700 | 9713441500 | 30800 | 30850 | 30850 | 30750 | 2286 |
| 409 | 20231116 | 124600 | 9643067100 | 30800 | 30800 | 30800 | 30800 | 271 |
| 410 | 20231116 | 124500 | 9634720300 | 30800 | 30800 | 30850 | 30800 | 239 |
| 411 | 20231116 | 124400 | 9627358700 | 30800 | 30800 | 30800 | 30800 | 215 |
| 412 | 20231116 | 124300 | 9620736700 | 30800 | 30800 | 30800 | 30750 | 128 |
| 413 | 20231116 | 124200 | 9616794400 | 30800 | 30750 | 30800 | 30750 | 239 |
| 414 | 20231116 | 124100 | 9609437200 | 30750 | 30800 | 30800 | 30750 | 89 |
| 415 | 20231116 | 124000 | 9606696050 | 30800 | 30800 | 30800 | 30750 | 108 |
| 416 | 20231116 | 123900 | 9603371600 | 30800 | 30800 | 30800 | 30800 | 127 |
| 417 | 20231116 | 123800 | 9599460000 | 30800 | 30750 | 30800 | 30750 | 90 |
| 418 | 20231116 | 123700 | 9596691200 | 30750 | 30800 | 30800 | 30750 | 243 |
| 419 | 20231116 | 123600 | 9589212300 | 30800 | 30800 | 30800 | 30750 | 246 |
| 420 | 20231116 | 123500 | 9581635550 | 30800 | 30800 | 30800 | 30800 | 42 |
| 421 | 20231116 | 123400 | 9580341950 | 30800 | 30750 | 30800 | 30750 | 169 |
| 422 | 20231116 | 123300 | 9575144600 | 30750 | 30800 | 30800 | 30750 | 85 |
| 423 | 20231116 | 123200 | 9572527300 | 30800 | 30800 | 30800 | 30800 | 50 |
| 424 | 20231116 | 123100 | 9570987300 | 30800 | 30800 | 30800 | 30750 | 76 |
| 425 | 20231116 | 123000 | 9568646550 | 30800 | 30750 | 30800 | 30750 | 121 |
| 426 | 20231116 | 122900 | 9564923000 | 30750 | 30800 | 30800 | 30750 | 64 |
| 427 | 20231116 | 122800 | 9562952050 | 30750 | 30800 | 30800 | 30750 | 66 |
| 428 | 20231116 | 122700 | 9560920000 | 30800 | 30800 | 30800 | 30800 | 55 |
| 429 | 20231116 | 122600 | 9559226000 | 30750 | 30750 | 30800 | 30750 | 76 |
| 430 | 20231116 | 122500 | 9556887300 | 30750 | 30750 | 30750 | 30750 | 95 |
| 431 | 20231116 | 122400 | 9553966050 | 30750 | 30750 | 30800 | 30750 | 441 |
| 432 | 20231116 | 122300 | 9540384250 | 30800 | 30800 | 30800 | 30750 | 89 |
| 433 | 20231116 | 122200 | 9537643550 | 30800 | 30800 | 30800 | 30800 | 205 |
| 434 | 20231116 | 122100 | 9531329550 | 30800 | 30850 | 30850 | 30800 | 3781 |
| 435 | 20231116 | 122000 | 9414873750 | 30850 | 30850 | 30850 | 30850 | 67 |
| 436 | 20231116 | 121900 | 9412806800 | 30850 | 30850 | 30850 | 30800 | 96 |
| 437 | 20231116 | 121800 | 9409847300 | 30850 | 30850 | 30850 | 30800 | 292 |
| 438 | 20231116 | 121700 | 9400839600 | 30850 | 30900 | 30900 | 30850 | 586 |
| 439 | 20231116 | 121600 | 9382760100 | 30850 | 30850 | 30850 | 30850 | 173 |
| 440 | 20231116 | 121500 | 9377423050 | 30900 | 30850 | 30900 | 30800 | 559 |
| 441 | 20231116 | 121400 | 9360171050 | 30850 | 30850 | 30850 | 30800 | 306 |
| 442 | 20231116 | 121300 | 9350745750 | 30850 | 30850 | 30850 | 30800 | 135 |
| 443 | 20231116 | 121200 | 9346582100 | 30850 | 30850 | 30850 | 30850 | 92 |
| 444 | 20231116 | 121100 | 9343743900 | 30850 | 30850 | 30850 | 30850 | 42 |
| 445 | 20231116 | 121000 | 9342448200 | 30850 | 30850 | 30850 | 30850 | 57 |
| 446 | 20231116 | 120900 | 9340689750 | 30850 | 30850 | 30850 | 30850 | 49 |
| 447 | 20231116 | 120800 | 9339178100 | 30800 | 30800 | 30850 | 30800 | 192 |
| 448 | 20231116 | 120700 | 9333256400 | 30800 | 30800 | 30800 | 30750 | 813 |
| 449 | 20231116 | 120600 | 9308219300 | 30800 | 30750 | 30800 | 30750 | 117 |
| 450 | 20231116 | 120500 | 9304621150 | 30750 | 30800 | 30800 | 30750 | 182 |
| 451 | 20231116 | 120400 | 9299020600 | 30800 | 30800 | 30800 | 30750 | 62 |
| 452 | 20231116 | 120300 | 9297112000 | 30800 | 30800 | 30800 | 30750 | 293 |
| 453 | 20231116 | 120200 | 9288088900 | 30800 | 30700 | 30800 | 30700 | 76 |
| 454 | 20231116 | 120100 | 9285755500 | 30700 | 30750 | 30800 | 30650 | 3158 |
| 455 | 20231116 | 120000 | 9188819900 | 30750 | 30850 | 30850 | 30750 | 2424 |
| 456 | 20231116 | 115900 | 9114237300 | 30850 | 30800 | 30850 | 30800 | 474 |
| 457 | 20231116 | 115800 | 9099626750 | 30800 | 30800 | 30800 | 30800 | 391 |
| 458 | 20231116 | 115700 | 9087583950 | 30750 | 30800 | 30800 | 30750 | 218 |
| 459 | 20231116 | 115600 | 9080880100 | 30800 | 30800 | 30800 | 30800 | 39 |
| 460 | 20231116 | 115500 | 9079678900 | 30750 | 30750 | 30800 | 30750 | 409 |
| 461 | 20231116 | 115400 | 9067096150 | 30750 | 30800 | 30800 | 30750 | 168 |
| 462 | 20231116 | 115300 | 9061921850 | 30800 | 30800 | 30800 | 30750 | 191 |
| 463 | 20231116 | 115200 | 9056045650 | 30800 | 30800 | 30800 | 30750 | 439 |
| 464 | 20231116 | 115100 | 9042529450 | 30800 | 30850 | 30850 | 30800 | 885 |
| 465 | 20231116 | 115000 | 9015269550 | 30850 | 30850 | 30850 | 30800 | 254 |
| 466 | 20231116 | 114900 | 9007445800 | 30850 | 30850 | 30850 | 30850 | 263 |
| 467 | 20231116 | 114800 | 8999332250 | 30850 | 30850 | 30850 | 30850 | 74 |
| 468 | 20231116 | 114700 | 8997049350 | 30850 | 30900 | 30900 | 30850 | 641 |
| 469 | 20231116 | 114600 | 8977247700 | 30850 | 30800 | 30900 | 30800 | 546 |
| 470 | 20231116 | 114500 | 8960398600 | 30850 | 30850 | 30850 | 30800 | 312 |
| 471 | 20231116 | 114400 | 8950782600 | 30850 | 30850 | 30850 | 30800 | 314 |
| 472 | 20231116 | 114300 | 8941107700 | 30850 | 30800 | 30850 | 30800 | 52 |
| 473 | 20231116 | 114200 | 8939503800 | 30800 | 30800 | 30800 | 30800 | 242 |
| 474 | 20231116 | 114100 | 8932050200 | 30800 | 30850 | 30850 | 30800 | 1420 |
| 475 | 20231116 | 114000 | 8888309900 | 30850 | 30800 | 30850 | 30800 | 147 |
| 476 | 20231116 | 113900 | 8883781250 | 30800 | 30800 | 30850 | 30800 | 73 |
| 477 | 20231116 | 113800 | 8881530950 | 30800 | 30900 | 30900 | 30800 | 454 |
| 478 | 20231116 | 113700 | 8867524450 | 30900 | 30850 | 30900 | 30850 | 95 |
| 479 | 20231116 | 113600 | 8864590100 | 30900 | 30900 | 30900 | 30850 | 82 |
| 480 | 20231116 | 113500 | 8862059900 | 30900 | 30900 | 30900 | 30850 | 89 |
| 481 | 20231116 | 113400 | 8859312800 | 30850 | 30850 | 30850 | 30850 | 132 |
| 482 | 20231116 | 113300 | 8855240600 | 30850 | 30900 | 30900 | 30850 | 147 |
| 483 | 20231116 | 113200 | 8850702100 | 30850 | 30850 | 30850 | 30850 | 439 |
| 484 | 20231116 | 113100 | 8837158950 | 30850 | 30900 | 30900 | 30850 | 177 |
| 485 | 20231116 | 113000 | 8831697050 | 30900 | 30950 | 30950 | 30900 | 187 |
| 486 | 20231116 | 112900 | 8825918500 | 30950 | 30900 | 30950 | 30900 | 560 |
| 487 | 20231116 | 112800 | 8808614400 | 30950 | 30900 | 30950 | 30900 | 394 |
| 488 | 20231116 | 112700 | 8796436600 | 30950 | 30900 | 30950 | 30900 | 93 |
| 489 | 20231116 | 112600 | 8793558350 | 30900 | 30950 | 30950 | 30900 | 1331 |
| 490 | 20231116 | 112500 | 8752397700 | 30950 | 30950 | 30950 | 30900 | 122 |
| 491 | 20231116 | 112400 | 8748624950 | 30950 | 30900 | 30950 | 30900 | 105 |
| 492 | 20231116 | 112300 | 8745376850 | 30900 | 30900 | 30950 | 30850 | 1272 |
| 493 | 20231116 | 112200 | 8706089400 | 30900 | 30900 | 30950 | 30900 | 139 |
| 494 | 20231116 | 112100 | 8701793900 | 30950 | 30900 | 30950 | 30900 | 131 |
| 495 | 20231116 | 112000 | 8697744600 | 30950 | 30950 | 30950 | 30900 | 590 |
| 496 | 20231116 | 111900 | 8679507700 | 30900 | 30900 | 30950 | 30900 | 729 |
| 497 | 20231116 | 111800 | 8656981400 | 30900 | 30950 | 30950 | 30900 | 255 |
| 498 | 20231116 | 111700 | 8649100000 | 30900 | 30900 | 30950 | 30900 | 820 |
| 499 | 20231116 | 111600 | 8623761950 | 30900 | 30900 | 30950 | 30900 | 183 |
| 500 | 20231116 | 111500 | 8618104100 | 30900 | 30850 | 30950 | 30850 | 896 |
| 501 | 20231116 | 111400 | 8590416700 | 30850 | 30750 | 30850 | 30750 | 1742 |
| 502 | 20231116 | 111300 | 8536703650 | 30750 | 30750 | 30800 | 30750 | 837 |
| 503 | 20231116 | 111200 | 8510964250 | 30750 | 30800 | 30800 | 30750 | 992 |
| 504 | 20231116 | 111100 | 8480459500 | 30800 | 30800 | 30800 | 30750 | 290 |
| 505 | 20231116 | 111000 | 8471530200 | 30800 | 30750 | 30800 | 30750 | 489 |
| 506 | 20231116 | 110900 | 8456474300 | 30800 | 30800 | 30800 | 30750 | 139 |
| 507 | 20231116 | 110800 | 8452196100 | 30800 | 30800 | 30800 | 30800 | 183 |
| 508 | 20231116 | 110700 | 8446559700 | 30800 | 30800 | 30850 | 30800 | 416 |
| 509 | 20231116 | 110600 | 8433746500 | 30800 | 30800 | 30850 | 30800 | 314 |
| 510 | 20231116 | 110500 | 8424071800 | 30850 | 30800 | 30850 | 30800 | 125 |
| 511 | 20231116 | 110400 | 8420220250 | 30800 | 30800 | 30850 | 30750 | 1163 |
| 512 | 20231116 | 110300 | 8384443350 | 30800 | 30850 | 30900 | 30800 | 3108 |
| 513 | 20231116 | 110200 | 8288554750 | 30900 | 30900 | 30900 | 30850 | 1580 |
| 514 | 20231116 | 110100 | 8239732800 | 30900 | 30850 | 30900 | 30850 | 126 |
| 515 | 20231116 | 110000 | 8235842900 | 30850 | 30800 | 30900 | 30800 | 439 |
| 516 | 20231116 | 105900 | 8222298500 | 30900 | 30800 | 30900 | 30800 | 502 |
| 517 | 20231116 | 105800 | 8206811850 | 30800 | 30850 | 30850 | 30800 | 3 |
| 518 | 20231116 | 105700 | 8206719400 | 30850 | 30850 | 30850 | 30800 | 614 |
| 519 | 20231116 | 105600 | 8187778500 | 30850 | 30850 | 30850 | 30800 | 328 |
| 520 | 20231116 | 105500 | 8177665200 | 30800 | 30850 | 30850 | 30800 | 186 |
| 521 | 20231116 | 105400 | 8171929750 | 30850 | 30850 | 30850 | 30750 | 322 |
| 522 | 20231116 | 105300 | 8162001150 | 30750 | 30700 | 30850 | 30700 | 2280 |
| 523 | 20231116 | 105200 | 8091858650 | 30700 | 30700 | 30700 | 30650 | 365 |
| 524 | 20231116 | 105100 | 8080661900 | 30650 | 30750 | 30750 | 30650 | 1652 |
| 525 | 20231116 | 105000 | 8029906600 | 30750 | 30700 | 30750 | 30700 | 1433 |
| 526 | 20231116 | 104900 | 7985857150 | 30700 | 30750 | 30750 | 30700 | 241 |
| 527 | 20231116 | 104800 | 7978450650 | 30750 | 30750 | 30800 | 30750 | 1369 |
| 528 | 20231116 | 104700 | 7936352200 | 30750 | 30850 | 30850 | 30750 | 763 |
| 529 | 20231116 | 104600 | 7912851400 | 30850 | 30800 | 30850 | 30800 | 768 |
| 530 | 20231116 | 104500 | 7889189050 | 30850 | 30900 | 30900 | 30800 | 996 |
| 531 | 20231116 | 104400 | 7858471350 | 30850 | 30950 | 30950 | 30850 | 588 |
| 532 | 20231116 | 104300 | 7840297400 | 30950 | 30900 | 30950 | 30850 | 959 |
| 533 | 20231116 | 104200 | 7810664550 | 30900 | 30850 | 30900 | 30800 | 831 |
| 534 | 20231116 | 104100 | 7785026450 | 30850 | 30750 | 30850 | 30750 | 1030 |
| 535 | 20231116 | 104000 | 7753336950 | 30700 | 30650 | 30750 | 30600 | 2870 |
| 536 | 20231116 | 103900 | 7665285550 | 30650 | 30650 | 30650 | 30600 | 1571 |
| 537 | 20231116 | 103800 | 7617181800 | 30700 | 30700 | 30700 | 30600 | 3430 |
| 538 | 20231116 | 103700 | 7512007950 | 30700 | 30750 | 30750 | 30650 | 3387 |
| 539 | 20231116 | 103600 | 7408005900 | 30750 | 30750 | 30750 | 30700 | 1174 |
| 540 | 20231116 | 103500 | 7371960950 | 30750 | 30850 | 30850 | 30700 | 1869 |
| 541 | 20231116 | 103400 | 7314515000 | 30800 | 30700 | 30850 | 30650 | 5466 |
| 542 | 20231116 | 103300 | 7146567850 | 30750 | 30800 | 30850 | 30700 | 5699 |
| 543 | 20231116 | 103200 | 6971193750 | 30800 | 30900 | 30950 | 30800 | 5429 |
| 544 | 20231116 | 103100 | 6803692550 | 30900 | 31000 | 31050 | 30850 | 7011 |
| 545 | 20231116 | 103000 | 6586750600 | 31000 | 31100 | 31100 | 31000 | 3441 |
| 546 | 20231116 | 102900 | 6479978850 | 31100 | 31150 | 31200 | 31050 | 2667 |
| 547 | 20231116 | 102800 | 6396962000 | 31150 | 31150 | 31200 | 31150 | 577 |
| 548 | 20231116 | 102700 | 6378979400 | 31150 | 31100 | 31200 | 31050 | 1789 |
| 549 | 20231116 | 102600 | 6323305700 | 31050 | 31050 | 31100 | 31050 | 2133 |
| 550 | 20231116 | 102500 | 6257064350 | 31050 | 31050 | 31100 | 31000 | 2323 |
| 551 | 20231116 | 102400 | 6184893750 | 31000 | 31050 | 31100 | 31000 | 3237 |
| 552 | 20231116 | 102300 | 6084399100 | 31100 | 31200 | 31250 | 31050 | 7035 |
| 553 | 20231116 | 102200 | 5865369400 | 31200 | 31150 | 31250 | 31150 | 1733 |
| 554 | 20231116 | 102100 | 5811316500 | 31200 | 31150 | 31200 | 31150 | 658 |
| 555 | 20231116 | 102000 | 5790817950 | 31150 | 31200 | 31250 | 31150 | 3314 |
| 556 | 20231116 | 101900 | 5687513650 | 31200 | 31250 | 31400 | 31200 | 2161 |
| 557 | 20231116 | 101800 | 5619861850 | 31200 | 31300 | 31400 | 31150 | 8861 |
| 558 | 20231116 | 101700 | 5343070500 | 31400 | 31450 | 31450 | 31300 | 6468 |
| 559 | 20231116 | 101600 | 5140069600 | 31450 | 31550 | 31550 | 31400 | 4005 |
| 560 | 20231116 | 101500 | 5013995900 | 31550 | 31400 | 31550 | 31400 | 5166 |
| 561 | 20231116 | 101400 | 4851302500 | 31350 | 31300 | 31400 | 31250 | 6119 |
| 562 | 20231116 | 101300 | 4659699800 | 31300 | 31300 | 31350 | 31300 | 3942 |
| 563 | 20231116 | 101200 | 4536298300 | 31300 | 31400 | 31450 | 31300 | 7641 |
| 564 | 20231116 | 101100 | 4296618850 | 31400 | 31550 | 31550 | 31400 | 6519 |
| 565 | 20231116 | 101000 | 4091464000 | 31500 | 31600 | 31600 | 31400 | 12349 |
| 566 | 20231116 | 100900 | 3702623650 | 31550 | 31550 | 31600 | 31500 | 7477 |
| 567 | 20231116 | 100800 | 3466791150 | 31550 | 31400 | 31550 | 31350 | 13299 |
| 568 | 20231116 | 100700 | 3048585450 | 31400 | 31450 | 31500 | 31400 | 8404 |
| 569 | 20231116 | 100600 | 2784267050 | 31500 | 31600 | 31650 | 31450 | 18532 |
| 570 | 20231116 | 100500 | 2199661650 | 31550 | 31250 | 31650 | 31250 | 26214 |
| 571 | 20231116 | 100400 | 1373559000 | 31200 | 31150 | 31300 | 31100 | 12650 |
| 572 | 20231116 | 100300 | 979097900 | 31150 | 31050 | 31150 | 31000 | 6451 |
| 573 | 20231116 | 100200 | 778603450 | 31050 | 31000 | 31100 | 31000 | 6701 |
| 574 | 20231116 | 100100 | 570586600 | 31000 | 31000 | 31050 | 30900 | 4350 |
| 575 | 20231116 | 100000 | 435903450 | 31000 | 31150 | 31150 | 31000 | 14005 |