32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 3 | 20231116 | 194500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20231116 | 194400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20231116 | 194300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20231116 | 194200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20231116 | 194100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20231116 | 194000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20231116 | 193900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20231116 | 193800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20231116 | 193700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20231116 | 193600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20231116 | 193500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20231116 | 193400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20231116 | 193300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20231116 | 193200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20231116 | 193100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20231116 | 193000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20231116 | 192900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20231116 | 192800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20231116 | 192700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20231116 | 192600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20231116 | 192500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20231116 | 192400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20231116 | 192300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20231116 | 192200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20231116 | 192100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20231116 | 192000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20231116 | 191900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20231116 | 191800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20231116 | 191700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20231116 | 191600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 33 | 20231116 | 191500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20231116 | 191400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20231116 | 191300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20231116 | 191200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20231116 | 191100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20231116 | 191000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20231116 | 190900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20231116 | 190800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20231116 | 190700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20231116 | 190600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20231116 | 190500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20231116 | 190400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20231116 | 190300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20231116 | 190200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20231116 | 190100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20231116 | 190000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20231116 | 185900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20231116 | 185800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20231116 | 185700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20231116 | 185600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20231116 | 185500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20231116 | 185400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20231116 | 185300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20231116 | 185200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20231116 | 185100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20231116 | 185000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20231116 | 184900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20231116 | 184800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20231116 | 184700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20231116 | 184600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 63 | 20231116 | 184500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20231116 | 184400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20231116 | 184300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20231116 | 184200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20231116 | 184100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20231116 | 184000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20231116 | 183900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20231116 | 183800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20231116 | 183700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20231116 | 183600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20231116 | 183500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20231116 | 183400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20231116 | 183300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20231116 | 183200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20231116 | 183100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20231116 | 183000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20231116 | 182900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20231116 | 182800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20231116 | 182700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20231116 | 182600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20231116 | 182500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20231116 | 182400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20231116 | 182300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20231116 | 182200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20231116 | 182100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20231116 | 182000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20231116 | 181900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20231116 | 181800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20231116 | 181700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20231116 | 181600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 93 | 20231116 | 181500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20231116 | 181400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20231116 | 181300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20231116 | 181200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20231116 | 181100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20231116 | 181000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20231116 | 180900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20231116 | 180800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20231116 | 180700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20231116 | 180600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20231116 | 180500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20231116 | 180400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20231116 | 180300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20231116 | 180200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20231116 | 180100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20231116 | 180000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20231116 | 175900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20231116 | 175800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20231116 | 175700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20231116 | 175600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20231116 | 175500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20231116 | 175400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20231116 | 175300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20231116 | 175200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20231116 | 175100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20231116 | 175000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20231116 | 174900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20231116 | 174800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20231116 | 174700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20231116 | 174600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 123 | 20231116 | 174500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20231116 | 174400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20231116 | 174300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20231116 | 174200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20231116 | 174100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20231116 | 174000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20231116 | 173900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20231116 | 173800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20231116 | 173700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20231116 | 173600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20231116 | 173500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20231116 | 173400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20231116 | 173300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20231116 | 173200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20231116 | 173100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20231116 | 173000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20231116 | 172900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20231116 | 172800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20231116 | 172700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20231116 | 172600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20231116 | 172500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20231116 | 172400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20231116 | 172300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20231116 | 172200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20231116 | 172100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20231116 | 172000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20231116 | 171900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20231116 | 171800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20231116 | 171700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20231116 | 171600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 153 | 20231116 | 171500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20231116 | 171400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20231116 | 171300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20231116 | 171200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20231116 | 171100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20231116 | 171000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20231116 | 170900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20231116 | 170800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20231116 | 170700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20231116 | 170600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20231116 | 170500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20231116 | 170400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20231116 | 170300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20231116 | 170200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20231116 | 170100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20231116 | 170000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20231116 | 165900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20231116 | 165800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20231116 | 165700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20231116 | 165600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20231116 | 165500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20231116 | 165400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20231116 | 165300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20231116 | 165200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20231116 | 165100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20231116 | 165000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20231116 | 164900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20231116 | 164800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20231116 | 164700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20231116 | 164600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 183 | 20231116 | 164500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20231116 | 164400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20231116 | 164300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20231116 | 164200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20231116 | 164100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20231116 | 164000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20231116 | 163900 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20231116 | 163800 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20231116 | 163700 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20231116 | 163600 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20231116 | 163500 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20231116 | 163400 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20231116 | 163300 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20231116 | 163200 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20231116 | 163100 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20231116 | 163000 | 12103923150 | 41950 | 41950 | 41950 | 41950 | 2321 |
| 199 | 20231116 | 162900 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20231116 | 162800 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20231116 | 162700 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20231116 | 162600 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20231116 | 162500 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20231116 | 162400 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20231116 | 162300 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20231116 | 162200 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20231116 | 162100 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20231116 | 162000 | 12006557200 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20231116 | 161900 | 12006557200 | 41900 | 42000 | 42100 | 41900 | 2316 |
| 210 | 20231116 | 161800 | 11909273050 | 42050 | 42150 | 42150 | 42050 | 1015 |
| 211 | 20231116 | 161700 | 11866578550 | 42100 | 42300 | 42300 | 42100 | 929 |
| 212 | 20231116 | 161600 | 11827355450 | 42350 | 42400 | 42400 | 42350 | 424 |
| 213 | 20231116 | 161500 | 11809397700 | 42450 | 42400 | 42450 | 42350 | 998 |
| 214 | 20231116 | 161400 | 11767081400 | 42400 | 42350 | 42400 | 42300 | 714 |
| 215 | 20231116 | 161300 | 11736813650 | 42350 | 42350 | 42350 | 42300 | 563 |
| 216 | 20231116 | 161200 | 11712972800 | 42300 | 42350 | 42350 | 42300 | 905 |
| 217 | 20231116 | 161100 | 11674648800 | 42350 | 42350 | 42400 | 42350 | 320 |
| 218 | 20231116 | 161000 | 11661088100 | 42350 | 42400 | 42400 | 42300 | 772 |
| 219 | 20231116 | 160900 | 11628385600 | 42400 | 42550 | 42600 | 42400 | 516 |
| 220 | 20231116 | 160800 | 11606458600 | 42550 | 42700 | 42750 | 42550 | 3497 |
| 221 | 20231116 | 160700 | 11457325000 | 42750 | 42750 | 42800 | 42700 | 1304 |
| 222 | 20231116 | 160600 | 11401593300 | 42750 | 42700 | 42800 | 42650 | 829 |
| 223 | 20231116 | 160500 | 11366154950 | 42700 | 42700 | 42700 | 42650 | 204 |
| 224 | 20231116 | 160400 | 11357446900 | 42650 | 42700 | 42750 | 42650 | 664 |
| 225 | 20231116 | 160300 | 11329099750 | 42700 | 42800 | 42800 | 42700 | 1990 |
| 226 | 20231116 | 160200 | 11244076250 | 42750 | 42600 | 42850 | 42600 | 2349 |
| 227 | 20231116 | 160100 | 11143698300 | 42600 | 42550 | 42650 | 42550 | 712 |
| 228 | 20231116 | 160000 | 11113357100 | 42550 | 42550 | 42550 | 42500 | 1364 |
| 229 | 20231116 | 155900 | 11055326700 | 42550 | 42350 | 42550 | 42350 | 5594 |
| 230 | 20231116 | 155800 | 10817688350 | 42400 | 42350 | 42400 | 42300 | 743 |
| 231 | 20231116 | 155700 | 10786226550 | 42300 | 42250 | 42350 | 42250 | 1750 |
| 232 | 20231116 | 155600 | 10712187900 | 42300 | 42250 | 42300 | 42200 | 430 |
| 233 | 20231116 | 155500 | 10694011500 | 42200 | 42200 | 42250 | 42200 | 444 |
| 234 | 20231116 | 155400 | 10675260700 | 42250 | 42200 | 42250 | 42200 | 504 |
| 235 | 20231116 | 155300 | 10653981400 | 42200 | 42200 | 42300 | 42200 | 2264 |
| 236 | 20231116 | 155200 | 10558327100 | 42200 | 42250 | 42250 | 42200 | 480 |
| 237 | 20231116 | 155100 | 10538048550 | 42250 | 42200 | 42300 | 42200 | 2428 |
| 238 | 20231116 | 155000 | 10435466850 | 42250 | 42200 | 42300 | 42150 | 4881 |
| 239 | 20231116 | 154900 | 10229354100 | 42150 | 42100 | 42200 | 42100 | 1062 |
| 240 | 20231116 | 154800 | 10184625100 | 42100 | 41950 | 42150 | 41950 | 3744 |
| 241 | 20231116 | 154700 | 10027140550 | 42000 | 42000 | 42000 | 41950 | 537 |
| 242 | 20231116 | 154600 | 10004602400 | 42000 | 42000 | 42050 | 41950 | 1453 |
| 243 | 20231116 | 154500 | 9943569400 | 42000 | 42050 | 42100 | 41950 | 1505 |
| 244 | 20231116 | 154400 | 9880335250 | 42050 | 41950 | 42100 | 41950 | 503 |
| 245 | 20231116 | 154300 | 9859198600 | 41950 | 42000 | 42100 | 41950 | 1918 |
| 246 | 20231116 | 154200 | 9778614600 | 42000 | 41900 | 42000 | 41900 | 984 |
| 247 | 20231116 | 154100 | 9737314550 | 41900 | 41900 | 41900 | 41850 | 399 |
| 248 | 20231116 | 154000 | 9720597750 | 41850 | 41850 | 41900 | 41800 | 1022 |
| 249 | 20231116 | 153900 | 9677826200 | 41800 | 41700 | 41850 | 41700 | 1428 |
| 250 | 20231116 | 153800 | 9618138150 | 41700 | 41750 | 41800 | 41700 | 902 |
| 251 | 20231116 | 153700 | 9580480950 | 41750 | 41700 | 41750 | 41650 | 278 |
| 252 | 20231116 | 153600 | 9568882550 | 41650 | 41700 | 41700 | 41650 | 96 |
| 253 | 20231116 | 153500 | 9564880200 | 41700 | 41600 | 41700 | 41600 | 947 |
| 254 | 20231116 | 153400 | 9525417800 | 41700 | 41600 | 41700 | 41600 | 40 |
| 255 | 20231116 | 153300 | 9523752700 | 41600 | 41600 | 41700 | 41550 | 407 |
| 256 | 20231116 | 153200 | 9506811550 | 41550 | 41600 | 41600 | 41550 | 214 |
| 257 | 20231116 | 153100 | 9497918250 | 41550 | 41650 | 41650 | 41550 | 247 |
| 258 | 20231116 | 153000 | 9487648800 | 41550 | 41700 | 41700 | 41550 | 850 |
| 259 | 20231116 | 152900 | 9452270400 | 41650 | 41650 | 41750 | 41650 | 175 |
| 260 | 20231116 | 152800 | 9444974150 | 41650 | 41650 | 41700 | 41650 | 209 |
| 261 | 20231116 | 152700 | 9436266550 | 41650 | 41650 | 41700 | 41650 | 163 |
| 262 | 20231116 | 152600 | 9429474250 | 41700 | 41750 | 41750 | 41700 | 1309 |
| 263 | 20231116 | 152500 | 9374876400 | 41700 | 41700 | 41750 | 41700 | 352 |
| 264 | 20231116 | 152400 | 9360185450 | 41750 | 41700 | 41750 | 41650 | 689 |
| 265 | 20231116 | 152300 | 9331445900 | 41650 | 41800 | 41800 | 41650 | 1418 |
| 266 | 20231116 | 152200 | 9272239400 | 41800 | 41600 | 41800 | 41600 | 1942 |
| 267 | 20231116 | 152100 | 9191230450 | 41650 | 41600 | 41650 | 41600 | 238 |
| 268 | 20231116 | 152000 | 9181323650 | 41600 | 41600 | 41650 | 41550 | 905 |
| 269 | 20231116 | 151900 | 9143671650 | 41550 | 41550 | 41600 | 41500 | 294 |
| 270 | 20231116 | 151800 | 9131455550 | 41550 | 41550 | 41550 | 41450 | 2383 |
| 271 | 20231116 | 151700 | 9032489050 | 41550 | 41500 | 41550 | 41500 | 894 |
| 272 | 20231116 | 151600 | 8995380650 | 41500 | 41500 | 41550 | 41450 | 729 |
| 273 | 20231116 | 151500 | 8965129450 | 41500 | 41350 | 41500 | 41350 | 939 |
| 274 | 20231116 | 151400 | 8926194600 | 41350 | 41350 | 41450 | 41300 | 965 |
| 275 | 20231116 | 151300 | 8886275700 | 41400 | 41350 | 41400 | 41300 | 243 |
| 276 | 20231116 | 151200 | 8876227350 | 41300 | 41300 | 41350 | 41300 | 128 |
| 277 | 20231116 | 151100 | 8870935350 | 41300 | 41300 | 41350 | 41300 | 105 |
| 278 | 20231116 | 151000 | 8866597400 | 41300 | 41250 | 41300 | 41250 | 91 |
| 279 | 20231116 | 150900 | 8862842200 | 41300 | 41300 | 41300 | 41300 | 214 |
| 280 | 20231116 | 150800 | 8854004000 | 41300 | 41350 | 41400 | 41300 | 343 |
| 281 | 20231116 | 150700 | 8839821200 | 41350 | 41450 | 41450 | 41350 | 239 |
| 282 | 20231116 | 150600 | 8829928600 | 41450 | 41450 | 41500 | 41450 | 291 |
| 283 | 20231116 | 150500 | 8817865600 | 41450 | 41500 | 41500 | 41450 | 781 |
| 284 | 20231116 | 150400 | 8785454250 | 41450 | 41500 | 41500 | 41450 | 190 |
| 285 | 20231116 | 150300 | 8777570650 | 41500 | 41400 | 41500 | 41400 | 1575 |
| 286 | 20231116 | 150200 | 8712291100 | 41350 | 41250 | 41350 | 41250 | 699 |
| 287 | 20231116 | 150100 | 8683412000 | 41250 | 41300 | 41300 | 41250 | 761 |
| 288 | 20231116 | 150000 | 8652009800 | 41300 | 41300 | 41350 | 41300 | 355 |
| 289 | 20231116 | 145900 | 8637337300 | 41350 | 41300 | 41350 | 41300 | 149 |
| 290 | 20231116 | 145800 | 8631177850 | 41350 | 41250 | 41350 | 41250 | 493 |
| 291 | 20231116 | 145700 | 8610819250 | 41300 | 41250 | 41300 | 41200 | 1367 |
| 292 | 20231116 | 145600 | 8554428050 | 41250 | 41200 | 41250 | 41200 | 206 |
| 293 | 20231116 | 145500 | 8545939250 | 41200 | 41200 | 41250 | 41200 | 810 |
| 294 | 20231116 | 145400 | 8512567050 | 41250 | 41250 | 41250 | 41200 | 332 |
| 295 | 20231116 | 145300 | 8498878850 | 41250 | 41300 | 41350 | 41250 | 1329 |
| 296 | 20231116 | 145200 | 8444033550 | 41350 | 41300 | 41350 | 41300 | 276 |
| 297 | 20231116 | 145100 | 8432627100 | 41300 | 41300 | 41350 | 41250 | 512 |
| 298 | 20231116 | 145000 | 8411482500 | 41250 | 41300 | 41300 | 41250 | 99 |
| 299 | 20231116 | 144900 | 8407397200 | 41300 | 41250 | 41300 | 41250 | 51 |
| 300 | 20231116 | 144800 | 8405291350 | 41250 | 41300 | 41350 | 41250 | 182 |
| 301 | 20231116 | 144700 | 8397774100 | 41300 | 41250 | 41350 | 41250 | 15 |
| 302 | 20231116 | 144600 | 8397154750 | 41250 | 41300 | 41300 | 41250 | 327 |
| 303 | 20231116 | 144500 | 8383655000 | 41250 | 41300 | 41350 | 41250 | 111 |
| 304 | 20231116 | 144400 | 8379074800 | 41300 | 41300 | 41300 | 41200 | 344 |
| 305 | 20231116 | 144300 | 8364892200 | 41250 | 41300 | 41300 | 41200 | 6088 |
| 306 | 20231116 | 144200 | 8113745400 | 41300 | 41400 | 41400 | 41300 | 160 |
| 307 | 20231116 | 144100 | 8107130050 | 41350 | 41300 | 41350 | 41300 | 237 |
| 308 | 20231116 | 144000 | 8097332100 | 41350 | 41350 | 41350 | 41300 | 138 |
| 309 | 20231116 | 143900 | 8091626900 | 41350 | 41350 | 41350 | 41300 | 81 |
| 310 | 20231116 | 143800 | 8088280350 | 41300 | 41250 | 41350 | 41250 | 1338 |
| 311 | 20231116 | 143700 | 8033021900 | 41300 | 41300 | 41300 | 41250 | 734 |
| 312 | 20231116 | 143600 | 8002716550 | 41250 | 41250 | 41300 | 41250 | 283 |
| 313 | 20231116 | 143500 | 7991041050 | 41300 | 41250 | 41300 | 41250 | 64 |
| 314 | 20231116 | 143400 | 7988400100 | 41250 | 41250 | 41300 | 41250 | 137 |
| 315 | 20231116 | 143300 | 7982747800 | 41250 | 41250 | 41300 | 41250 | 124 |
| 316 | 20231116 | 143200 | 7977628600 | 41300 | 41300 | 41300 | 41250 | 102 |
| 317 | 20231116 | 143100 | 7973419600 | 41250 | 41250 | 41300 | 41250 | 183 |
| 318 | 20231116 | 143000 | 7965870800 | 41250 | 41250 | 41300 | 41250 | 153 |
| 319 | 20231116 | 142900 | 7959558000 | 41250 | 41300 | 41300 | 41250 | 526 |
| 320 | 20231116 | 142800 | 7937835050 | 41300 | 41350 | 41350 | 41250 | 1059 |
| 321 | 20231116 | 142700 | 7894123450 | 41400 | 41350 | 41400 | 41350 | 247 |
| 322 | 20231116 | 142600 | 7883903700 | 41400 | 41350 | 41450 | 41350 | 50 |
| 323 | 20231116 | 142500 | 7881833100 | 41350 | 41400 | 41400 | 41350 | 191 |
| 324 | 20231116 | 142400 | 7873926250 | 41350 | 41400 | 41400 | 41300 | 948 |
| 325 | 20231116 | 142300 | 7834709700 | 41450 | 41400 | 41450 | 41350 | 56 |
| 326 | 20231116 | 142200 | 7832389550 | 41350 | 41400 | 41400 | 41350 | 74 |
| 327 | 20231116 | 142100 | 7829326450 | 41400 | 41400 | 41400 | 41350 | 103 |
| 328 | 20231116 | 142000 | 7825062700 | 41400 | 41350 | 41400 | 41350 | 30 |
| 329 | 20231116 | 141900 | 7823821350 | 41400 | 41350 | 41400 | 41350 | 155 |
| 330 | 20231116 | 141800 | 7817410150 | 41350 | 41400 | 41400 | 41350 | 221 |
| 331 | 20231116 | 141700 | 7808265700 | 41400 | 41450 | 41450 | 41350 | 190 |
| 332 | 20231116 | 141600 | 7800399850 | 41450 | 41400 | 41450 | 41400 | 193 |
| 333 | 20231116 | 141500 | 7792408550 | 41400 | 41450 | 41450 | 41400 | 43 |
| 334 | 20231116 | 141400 | 7790627250 | 41450 | 41450 | 41500 | 41450 | 175 |
| 335 | 20231116 | 141300 | 7783372500 | 41450 | 41500 | 41500 | 41400 | 14 |
| 336 | 20231116 | 141200 | 7782792050 | 41450 | 41450 | 41500 | 41450 | 361 |
| 337 | 20231116 | 141100 | 7767821600 | 41450 | 41350 | 41450 | 41350 | 140 |
| 338 | 20231116 | 141000 | 7762023350 | 41400 | 41400 | 41450 | 41350 | 173 |
| 339 | 20231116 | 140900 | 7754863550 | 41400 | 41500 | 41500 | 41400 | 223 |
| 340 | 20231116 | 140800 | 7745628950 | 41450 | 41400 | 41500 | 41400 | 3157 |
| 341 | 20231116 | 140700 | 7614643450 | 41350 | 41400 | 41450 | 41350 | 1038 |
| 342 | 20231116 | 140600 | 7571670050 | 41400 | 41500 | 41500 | 41400 | 784 |
| 343 | 20231116 | 140500 | 7539161400 | 41500 | 41550 | 41550 | 41500 | 205 |
| 344 | 20231116 | 140400 | 7530647950 | 41550 | 41550 | 41600 | 41500 | 1797 |
| 345 | 20231116 | 140300 | 7455947700 | 41550 | 41500 | 41600 | 41450 | 3418 |
| 346 | 20231116 | 140200 | 7314053950 | 41500 | 41450 | 41500 | 41400 | 3080 |
| 347 | 20231116 | 140100 | 7186294000 | 41450 | 41400 | 41450 | 41400 | 775 |
| 348 | 20231116 | 140000 | 7154175050 | 41450 | 41450 | 41450 | 41400 | 67 |
| 349 | 20231116 | 135900 | 7151400250 | 41400 | 41400 | 41450 | 41400 | 184 |
| 350 | 20231116 | 135800 | 7143782350 | 41400 | 41400 | 41450 | 41350 | 196 |
| 351 | 20231116 | 135700 | 7135667100 | 41350 | 41400 | 41450 | 41350 | 553 |
| 352 | 20231116 | 135600 | 7112773100 | 41400 | 41450 | 41450 | 41400 | 45 |
| 353 | 20231116 | 135500 | 7110909150 | 41450 | 41450 | 41450 | 41400 | 188 |
| 354 | 20231116 | 135400 | 7103119900 | 41400 | 41400 | 41450 | 41400 | 152 |
| 355 | 20231116 | 135300 | 7096820300 | 41450 | 41450 | 41500 | 41400 | 1835 |
| 356 | 20231116 | 135200 | 7020746250 | 41400 | 41400 | 41400 | 41350 | 323 |
| 357 | 20231116 | 135100 | 7007374550 | 41400 | 41400 | 41450 | 41350 | 119 |
| 358 | 20231116 | 135000 | 7002447250 | 41400 | 41400 | 41450 | 41350 | 415 |
| 359 | 20231116 | 134900 | 6985265950 | 41400 | 41350 | 41400 | 41350 | 265 |
| 360 | 20231116 | 134800 | 6974305950 | 41300 | 41200 | 41300 | 41200 | 555 |
| 361 | 20231116 | 134700 | 6951387250 | 41250 | 41250 | 41300 | 41250 | 129 |
| 362 | 20231116 | 134600 | 6946065950 | 41250 | 41250 | 41250 | 41200 | 286 |
| 363 | 20231116 | 134500 | 6934271500 | 41250 | 41250 | 41300 | 41200 | 109 |
| 364 | 20231116 | 134400 | 6929778550 | 41300 | 41250 | 41300 | 41250 | 489 |
| 365 | 20231116 | 134300 | 6909606300 | 41200 | 41200 | 41250 | 41200 | 236 |
| 366 | 20231116 | 134200 | 6899881600 | 41200 | 41250 | 41250 | 41200 | 35 |
| 367 | 20231116 | 134100 | 6898438600 | 41200 | 41200 | 41250 | 41150 | 170 |
| 368 | 20231116 | 134000 | 6891434500 | 41200 | 41150 | 41200 | 41150 | 15 |
| 369 | 20231116 | 133900 | 6890817100 | 41150 | 41200 | 41250 | 41150 | 359 |
| 370 | 20231116 | 133800 | 6876025450 | 41250 | 41250 | 41250 | 41200 | 40 |
| 371 | 20231116 | 133700 | 6874376150 | 41200 | 41200 | 41200 | 41150 | 54 |
| 372 | 20231116 | 133600 | 6872151800 | 41150 | 41150 | 41150 | 41100 | 100 |
| 373 | 20231116 | 133500 | 6868039050 | 41150 | 41150 | 41200 | 41150 | 167 |
| 374 | 20231116 | 133400 | 6861165000 | 41150 | 41100 | 41200 | 41100 | 469 |
| 375 | 20231116 | 133300 | 6841866300 | 41100 | 41100 | 41150 | 41100 | 40 |
| 376 | 20231116 | 133200 | 6840220700 | 41100 | 41200 | 41200 | 41100 | 102 |
| 377 | 20231116 | 133100 | 6836022850 | 41200 | 41400 | 41400 | 41200 | 1091 |
| 378 | 20231116 | 133000 | 6790990350 | 41300 | 41300 | 41350 | 41300 | 265 |
| 379 | 20231116 | 132900 | 6780033450 | 41300 | 41300 | 41350 | 41300 | 14 |
| 380 | 20231116 | 132800 | 6779455200 | 41300 | 41300 | 41350 | 41300 | 37 |
| 381 | 20231116 | 132700 | 6777927050 | 41300 | 41300 | 41300 | 41250 | 37 |
| 382 | 20231116 | 132600 | 6776399350 | 41300 | 41250 | 41350 | 41250 | 227 |
| 383 | 20231116 | 132500 | 6767017300 | 41250 | 41250 | 41300 | 41250 | 24 |
| 384 | 20231116 | 132400 | 6766026650 | 41300 | 41250 | 41300 | 41250 | 195 |
| 385 | 20231116 | 132300 | 6757978400 | 41250 | 41300 | 41300 | 41200 | 1265 |
| 386 | 20231116 | 132200 | 6705824500 | 41300 | 41300 | 41300 | 41250 | 67 |
| 387 | 20231116 | 132100 | 6703058650 | 41300 | 41350 | 41350 | 41300 | 153 |
| 388 | 20231116 | 132000 | 6696739700 | 41350 | 41250 | 41350 | 41250 | 151 |
| 389 | 20231116 | 131900 | 6690508000 | 41250 | 41200 | 41250 | 41200 | 73 |
| 390 | 20231116 | 131800 | 6687499900 | 41200 | 41100 | 41200 | 41100 | 310 |
| 391 | 20231116 | 131700 | 6674738700 | 41100 | 41100 | 41100 | 41100 | 55 |
| 392 | 20231116 | 131600 | 6672478200 | 41050 | 41100 | 41100 | 41050 | 63 |
| 393 | 20231116 | 131500 | 6669891900 | 41100 | 41100 | 41100 | 41050 | 33 |
| 394 | 20231116 | 131400 | 6668537050 | 41100 | 41100 | 41100 | 41100 | 27 |
| 395 | 20231116 | 131300 | 6667427350 | 41100 | 41100 | 41100 | 41100 | 44 |
| 396 | 20231116 | 131200 | 6665618950 | 41100 | 41100 | 41100 | 41100 | 53 |
| 397 | 20231116 | 131100 | 6663440650 | 41100 | 41100 | 41100 | 41050 | 77 |
| 398 | 20231116 | 131000 | 6660276950 | 41050 | 41050 | 41050 | 41050 | 0 |
| 399 | 20231116 | 130900 | 6660276950 | 41050 | 41050 | 41050 | 41050 | 5 |
| 400 | 20231116 | 130800 | 6660071700 | 41050 | 41050 | 41050 | 41050 | 31 |
| 401 | 20231116 | 130700 | 6658799150 | 41050 | 41050 | 41050 | 41000 | 77 |
| 402 | 20231116 | 130600 | 6655639500 | 41050 | 41050 | 41050 | 41050 | 63 |
| 403 | 20231116 | 130500 | 6653053350 | 41000 | 41200 | 41200 | 41000 | 107 |
| 404 | 20231116 | 130400 | 6648652100 | 40900 | 41200 | 41200 | 40900 | 3568 |
| 405 | 20231116 | 130300 | 6502330500 | 41200 | 41200 | 41200 | 41150 | 33 |
| 406 | 20231116 | 130200 | 6500971200 | 41200 | 41150 | 41200 | 41150 | 49 |
| 407 | 20231116 | 130100 | 6498954800 | 41150 | 41200 | 41200 | 41150 | 13 |
| 408 | 20231116 | 130000 | 6498419350 | 41250 | 41200 | 41250 | 41200 | 596 |
| 409 | 20231116 | 125900 | 6473852700 | 41200 | 41200 | 41200 | 41200 | 14 |
| 410 | 20231116 | 125800 | 6473275900 | 41250 | 41200 | 41250 | 41200 | 48 |
| 411 | 20231116 | 125700 | 6471298050 | 41200 | 41200 | 41250 | 41200 | 130 |
| 412 | 20231116 | 125600 | 6465939450 | 41200 | 41200 | 41200 | 41200 | 106 |
| 413 | 20231116 | 125500 | 6461572250 | 41200 | 41200 | 41200 | 41200 | 90 |
| 414 | 20231116 | 125400 | 6457864250 | 41150 | 41150 | 41150 | 41150 | 16 |
| 415 | 20231116 | 125300 | 6457205850 | 41150 | 41200 | 41200 | 41150 | 37 |
| 416 | 20231116 | 125200 | 6455682250 | 41250 | 41250 | 41250 | 41250 | 13 |
| 417 | 20231116 | 125100 | 6455146000 | 41250 | 41250 | 41250 | 41150 | 266 |
| 418 | 20231116 | 125000 | 6444174800 | 41250 | 41200 | 41250 | 41200 | 78 |
| 419 | 20231116 | 124900 | 6440959950 | 41200 | 41150 | 41250 | 41150 | 120 |
| 420 | 20231116 | 124800 | 6436018400 | 41200 | 41250 | 41250 | 41200 | 289 |
| 421 | 20231116 | 124700 | 6424103850 | 41250 | 41250 | 41300 | 41250 | 199 |
| 422 | 20231116 | 124600 | 6415893100 | 41200 | 41250 | 41250 | 41200 | 7 |
| 423 | 20231116 | 124500 | 6415604600 | 41200 | 41200 | 41250 | 41200 | 57 |
| 424 | 20231116 | 124400 | 6413255950 | 41200 | 41200 | 41200 | 41150 | 127 |
| 425 | 20231116 | 124300 | 6408023600 | 41150 | 41150 | 41150 | 41150 | 80 |
| 426 | 20231116 | 124200 | 6404731600 | 41150 | 41150 | 41150 | 41150 | 27 |
| 427 | 20231116 | 124100 | 6403620550 | 41150 | 41200 | 41200 | 41150 | 33 |
| 428 | 20231116 | 124000 | 6402262450 | 41150 | 41200 | 41200 | 41150 | 24 |
| 429 | 20231116 | 123900 | 6401274750 | 41200 | 41150 | 41200 | 41150 | 19 |
| 430 | 20231116 | 123800 | 6400492850 | 41150 | 41150 | 41150 | 41150 | 125 |
| 431 | 20231116 | 123700 | 6395349100 | 41150 | 41150 | 41150 | 41150 | 60 |
| 432 | 20231116 | 123600 | 6392880100 | 41150 | 41150 | 41150 | 41150 | 213 |
| 433 | 20231116 | 123500 | 6384115150 | 41150 | 41100 | 41150 | 41100 | 63 |
| 434 | 20231116 | 123400 | 6381523350 | 41100 | 41050 | 41100 | 41050 | 64 |
| 435 | 20231116 | 123300 | 6378893500 | 41100 | 41100 | 41100 | 41100 | 256 |
| 436 | 20231116 | 123200 | 6368371900 | 41100 | 41100 | 41100 | 41100 | 25 |
| 437 | 20231116 | 123100 | 6367344400 | 41100 | 41050 | 41100 | 41050 | 935 |
| 438 | 20231116 | 123000 | 6328937300 | 41050 | 41050 | 41050 | 41050 | 75 |
| 439 | 20231116 | 122900 | 6325858550 | 41050 | 41050 | 41050 | 41050 | 24 |
| 440 | 20231116 | 122800 | 6324873350 | 41050 | 41050 | 41050 | 41050 | 65 |
| 441 | 20231116 | 122700 | 6322205100 | 41050 | 41000 | 41050 | 41000 | 15 |
| 442 | 20231116 | 122600 | 6321590000 | 41000 | 41050 | 41050 | 41000 | 56 |
| 443 | 20231116 | 122500 | 6319292150 | 41050 | 41050 | 41050 | 41050 | 82 |
| 444 | 20231116 | 122400 | 6315926050 | 41050 | 41000 | 41050 | 41000 | 39 |
| 445 | 20231116 | 122300 | 6314325900 | 40950 | 41000 | 41000 | 40950 | 191 |
| 446 | 20231116 | 122200 | 6306500150 | 40950 | 40900 | 41000 | 40900 | 916 |
| 447 | 20231116 | 122100 | 6268994250 | 40900 | 40950 | 40950 | 40900 | 334 |
| 448 | 20231116 | 122000 | 6255332100 | 40900 | 40900 | 40900 | 40900 | 151 |
| 449 | 20231116 | 121900 | 6249156200 | 40950 | 40900 | 40950 | 40900 | 15 |
| 450 | 20231116 | 121800 | 6248542600 | 40950 | 40950 | 40950 | 40950 | 254 |
| 451 | 20231116 | 121700 | 6238141300 | 40950 | 40950 | 40950 | 40950 | 15 |
| 452 | 20231116 | 121600 | 6237527050 | 40900 | 40900 | 40900 | 40900 | 20 |
| 453 | 20231116 | 121500 | 6236709050 | 40900 | 40900 | 40900 | 40850 | 439 |
| 454 | 20231116 | 121400 | 6218758550 | 40950 | 41000 | 41000 | 40950 | 440 |
| 455 | 20231116 | 121300 | 6200725250 | 41000 | 41000 | 41000 | 41000 | 6 |
| 456 | 20231116 | 121200 | 6200479250 | 41000 | 41000 | 41000 | 41000 | 60 |
| 457 | 20231116 | 121100 | 6198019250 | 41000 | 41100 | 41100 | 41000 | 84 |
| 458 | 20231116 | 121000 | 6194574150 | 41100 | 41100 | 41100 | 41100 | 2 |
| 459 | 20231116 | 120900 | 6194491950 | 41100 | 40950 | 41200 | 40950 | 328 |
| 460 | 20231116 | 120800 | 6181053800 | 40950 | 40950 | 40950 | 40950 | 5 |
| 461 | 20231116 | 120700 | 6180849050 | 41000 | 40900 | 41000 | 40900 | 421 |
| 462 | 20231116 | 120600 | 6163611100 | 40850 | 40850 | 40850 | 40800 | 564 |
| 463 | 20231116 | 120500 | 6140572700 | 40850 | 40850 | 40850 | 40850 | 27 |
| 464 | 20231116 | 120400 | 6139469750 | 40850 | 40900 | 40900 | 40800 | 2167 |
| 465 | 20231116 | 120300 | 6050991600 | 40900 | 40900 | 40900 | 40900 | 296 |
| 466 | 20231116 | 120200 | 6038885200 | 40900 | 40950 | 40950 | 40900 | 611 |
| 467 | 20231116 | 120100 | 6013885950 | 41000 | 40950 | 41000 | 40950 | 110 |
| 468 | 20231116 | 120000 | 6009378950 | 40950 | 41000 | 41000 | 40950 | 1001 |
| 469 | 20231116 | 115900 | 5968340400 | 40950 | 41050 | 41050 | 40950 | 1008 |
| 470 | 20231116 | 115800 | 5927003100 | 41050 | 41050 | 41050 | 41050 | 49 |
| 471 | 20231116 | 115700 | 5924991650 | 41050 | 41100 | 41100 | 41050 | 764 |
| 472 | 20231116 | 115600 | 5893592500 | 41100 | 41100 | 41150 | 41100 | 96 |
| 473 | 20231116 | 115500 | 5889645350 | 41200 | 41200 | 41200 | 41200 | 27 |
| 474 | 20231116 | 115400 | 5888532950 | 41100 | 41150 | 41150 | 41050 | 5131 |
| 475 | 20231116 | 115300 | 5677648000 | 41100 | 41000 | 41100 | 41000 | 40 |
| 476 | 20231116 | 115200 | 5676005250 | 41100 | 41150 | 41150 | 40950 | 5003 |
| 477 | 20231116 | 115100 | 5470956050 | 41200 | 41150 | 41200 | 41100 | 422 |
| 478 | 20231116 | 115000 | 5453582900 | 41150 | 41300 | 41300 | 41150 | 379 |
| 479 | 20231116 | 114900 | 5437966750 | 41250 | 41300 | 41300 | 41200 | 92 |
| 480 | 20231116 | 114800 | 5434173700 | 41300 | 41300 | 41300 | 41300 | 64 |
| 481 | 20231116 | 114700 | 5431530500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 482 | 20231116 | 114600 | 5431530500 | 41300 | 41250 | 41300 | 41200 | 523 |
| 483 | 20231116 | 114500 | 5409932300 | 41250 | 41200 | 41250 | 41200 | 50 |
| 484 | 20231116 | 114400 | 5407871950 | 41200 | 41300 | 41300 | 41200 | 131 |
| 485 | 20231116 | 114300 | 5402467000 | 41300 | 41300 | 41300 | 41300 | 26 |
| 486 | 20231116 | 114200 | 5401393200 | 41300 | 41300 | 41300 | 41300 | 141 |
| 487 | 20231116 | 114100 | 5395569900 | 41350 | 41350 | 41350 | 41350 | 17 |
| 488 | 20231116 | 114000 | 5394866950 | 41350 | 41250 | 41350 | 41250 | 7 |
| 489 | 20231116 | 113900 | 5394578100 | 41250 | 41250 | 41300 | 41150 | 887 |
| 490 | 20231116 | 113800 | 5358033200 | 41250 | 41200 | 41250 | 41200 | 249 |
| 491 | 20231116 | 113700 | 5347770700 | 41200 | 41250 | 41250 | 41200 | 190 |
| 492 | 20231116 | 113600 | 5339938500 | 41250 | 41350 | 41350 | 41250 | 787 |
| 493 | 20231116 | 113500 | 5307435700 | 41350 | 41350 | 41400 | 41350 | 36 |
| 494 | 20231116 | 113400 | 5305946900 | 41350 | 41400 | 41400 | 41350 | 357 |
| 495 | 20231116 | 113300 | 5291174350 | 41400 | 41350 | 41400 | 41350 | 635 |
| 496 | 20231116 | 113200 | 5264916850 | 41350 | 41250 | 41350 | 41250 | 248 |
| 497 | 20231116 | 113100 | 5254684300 | 41250 | 41300 | 41350 | 41250 | 91 |
| 498 | 20231116 | 113000 | 5250926100 | 41300 | 41300 | 41300 | 41300 | 7 |
| 499 | 20231116 | 112900 | 5250637000 | 41300 | 41300 | 41300 | 41250 | 107 |
| 500 | 20231116 | 112800 | 5246218200 | 41300 | 41300 | 41300 | 41300 | 4 |
| 501 | 20231116 | 112700 | 5246053000 | 41300 | 41300 | 41300 | 41250 | 990 |
| 502 | 20231116 | 112600 | 5205190100 | 41300 | 41300 | 41300 | 41300 | 15 |
| 503 | 20231116 | 112500 | 5204570600 | 41300 | 41200 | 41300 | 41200 | 215 |
| 504 | 20231116 | 112400 | 5195710550 | 41200 | 41300 | 41300 | 41200 | 426 |
| 505 | 20231116 | 112300 | 5178129750 | 41300 | 41350 | 41350 | 41250 | 731 |
| 506 | 20231116 | 112200 | 5147931200 | 41350 | 41550 | 41550 | 41350 | 1095 |
| 507 | 20231116 | 112100 | 5102560300 | 41550 | 41450 | 41550 | 41450 | 765 |
| 508 | 20231116 | 112000 | 5070839900 | 41450 | 41400 | 41450 | 41400 | 203 |
| 509 | 20231116 | 111900 | 5062435200 | 41400 | 41400 | 41450 | 41400 | 376 |
| 510 | 20231116 | 111800 | 5046868550 | 41400 | 41450 | 41500 | 41400 | 535 |
| 511 | 20231116 | 111700 | 5024709300 | 41450 | 41450 | 41450 | 41400 | 223 |
| 512 | 20231116 | 111600 | 5015469450 | 41450 | 41450 | 41500 | 41450 | 451 |
| 513 | 20231116 | 111500 | 4996774500 | 41450 | 41400 | 41500 | 41400 | 213 |
| 514 | 20231116 | 111400 | 4987943400 | 41400 | 41450 | 41500 | 41400 | 438 |
| 515 | 20231116 | 111300 | 4969790050 | 41450 | 41400 | 41500 | 41300 | 1989 |
| 516 | 20231116 | 111200 | 4887375000 | 41300 | 41250 | 41400 | 41250 | 2240 |
| 517 | 20231116 | 111100 | 4794817400 | 41250 | 41300 | 41300 | 41200 | 480 |
| 518 | 20231116 | 111000 | 4775017850 | 41300 | 41150 | 41300 | 41150 | 2429 |
| 519 | 20231116 | 110900 | 4674946250 | 41150 | 40900 | 41200 | 40900 | 4204 |
| 520 | 20231116 | 110800 | 4502349000 | 40900 | 40850 | 40900 | 40800 | 641 |
| 521 | 20231116 | 110700 | 4476155400 | 40850 | 40750 | 40850 | 40750 | 416 |
| 522 | 20231116 | 110600 | 4459183400 | 40750 | 40750 | 40750 | 40700 | 357 |
| 523 | 20231116 | 110500 | 4444635700 | 40750 | 40750 | 40750 | 40700 | 139 |
| 524 | 20231116 | 110400 | 4438971650 | 40750 | 40750 | 40750 | 40700 | 363 |
| 525 | 20231116 | 110300 | 4424183050 | 40750 | 40750 | 40750 | 40700 | 185 |
| 526 | 20231116 | 110200 | 4416645300 | 40750 | 40750 | 40800 | 40750 | 547 |
| 527 | 20231116 | 110100 | 4394352500 | 40750 | 40750 | 40800 | 40700 | 1210 |
| 528 | 20231116 | 110000 | 4345049950 | 40750 | 40700 | 40800 | 40700 | 569 |
| 529 | 20231116 | 105900 | 4321867550 | 40700 | 40700 | 40750 | 40700 | 834 |
| 530 | 20231116 | 105800 | 4287922200 | 40700 | 40700 | 40700 | 40650 | 555 |
| 531 | 20231116 | 105700 | 4265338250 | 40650 | 40700 | 40700 | 40650 | 563 |
| 532 | 20231116 | 105600 | 4242435750 | 40700 | 40700 | 40750 | 40700 | 193 |
| 533 | 20231116 | 105500 | 4234579250 | 40700 | 40700 | 40700 | 40650 | 384 |
| 534 | 20231116 | 105400 | 4218950850 | 40700 | 40650 | 40750 | 40600 | 815 |
| 535 | 20231116 | 105300 | 4185813150 | 40650 | 40600 | 40650 | 40600 | 440 |
| 536 | 20231116 | 105200 | 4167944800 | 40600 | 40550 | 40600 | 40550 | 374 |
| 537 | 20231116 | 105100 | 4152777800 | 40600 | 40550 | 40600 | 40550 | 410 |
| 538 | 20231116 | 105000 | 4136149400 | 40550 | 40600 | 40600 | 40550 | 280 |
| 539 | 20231116 | 104900 | 4124794900 | 40550 | 40550 | 40600 | 40500 | 1432 |
| 540 | 20231116 | 104800 | 4066725050 | 40550 | 40600 | 40650 | 40550 | 989 |
| 541 | 20231116 | 104700 | 4026605350 | 40600 | 40700 | 40700 | 40600 | 391 |
| 542 | 20231116 | 104600 | 4010710250 | 40700 | 40700 | 40700 | 40650 | 448 |
| 543 | 20231116 | 104500 | 3992490650 | 40650 | 40600 | 40700 | 40550 | 928 |
| 544 | 20231116 | 104400 | 3954818450 | 40650 | 40600 | 40650 | 40550 | 514 |
| 545 | 20231116 | 104300 | 3933943200 | 40600 | 40500 | 40650 | 40500 | 2943 |
| 546 | 20231116 | 104200 | 3814638400 | 40500 | 40600 | 40600 | 40450 | 643 |
| 547 | 20231116 | 104100 | 3788590400 | 40600 | 40800 | 40850 | 40550 | 938 |
| 548 | 20231116 | 104000 | 3750418000 | 40750 | 40500 | 40750 | 40500 | 3113 |
| 549 | 20231116 | 103900 | 3624007950 | 40450 | 40500 | 40600 | 40450 | 2018 |
| 550 | 20231116 | 103800 | 3542312550 | 40500 | 40450 | 40550 | 40400 | 1263 |
| 551 | 20231116 | 103700 | 3491202450 | 40400 | 40400 | 40500 | 40400 | 315 |
| 552 | 20231116 | 103600 | 3478465450 | 40400 | 40600 | 40600 | 40400 | 3392 |
| 553 | 20231116 | 103500 | 3341059500 | 40600 | 40650 | 40650 | 40600 | 748 |
| 554 | 20231116 | 103400 | 3310668550 | 40650 | 40700 | 40700 | 40600 | 1117 |
| 555 | 20231116 | 103300 | 3265290850 | 40700 | 40800 | 40800 | 40650 | 1002 |
| 556 | 20231116 | 103200 | 3224484700 | 40800 | 40800 | 40850 | 40750 | 456 |
| 557 | 20231116 | 103100 | 3205888100 | 40750 | 40650 | 40750 | 40600 | 477 |
| 558 | 20231116 | 103000 | 3186496650 | 40550 | 40650 | 40700 | 40500 | 5597 |
| 559 | 20231116 | 102900 | 2959385400 | 40600 | 40800 | 40850 | 40550 | 3873 |
| 560 | 20231116 | 102800 | 2801743150 | 40800 | 40900 | 40950 | 40800 | 3117 |
| 561 | 20231116 | 102700 | 2674326000 | 40950 | 41000 | 41000 | 40950 | 2048 |
| 562 | 20231116 | 102600 | 2590415750 | 41000 | 41000 | 41050 | 41000 | 366 |
| 563 | 20231116 | 102500 | 2575409150 | 41100 | 41150 | 41200 | 41050 | 600 |
| 564 | 20231116 | 102400 | 2550754800 | 41150 | 41150 | 41150 | 41050 | 1318 |
| 565 | 20231116 | 102300 | 2496586650 | 41150 | 41200 | 41200 | 41100 | 196 |
| 566 | 20231116 | 102200 | 2488521050 | 41200 | 41200 | 41200 | 41200 | 64 |
| 567 | 20231116 | 102100 | 2485884250 | 41200 | 41200 | 41250 | 41200 | 154 |
| 568 | 20231116 | 102000 | 2479538950 | 41100 | 41200 | 41350 | 41100 | 693 |
| 569 | 20231116 | 101900 | 2450976500 | 41200 | 41250 | 41250 | 41150 | 1116 |
| 570 | 20231116 | 101800 | 2405020550 | 41300 | 41200 | 41300 | 41200 | 501 |
| 571 | 20231116 | 101700 | 2384378550 | 41200 | 40950 | 41200 | 40950 | 706 |
| 572 | 20231116 | 101600 | 2355390050 | 40950 | 41050 | 41050 | 40900 | 1172 |
| 573 | 20231116 | 101500 | 2307366850 | 41100 | 41150 | 41200 | 41100 | 1069 |
| 574 | 20231116 | 101400 | 2263383950 | 41100 | 41050 | 41200 | 41000 | 1476 |
| 575 | 20231116 | 101300 | 2202689350 | 41100 | 41100 | 41300 | 41050 | 1424 |
| 576 | 20231116 | 101200 | 2144013050 | 41100 | 40850 | 41100 | 40850 | 3046 |
| 577 | 20231116 | 101100 | 2019158350 | 40900 | 41250 | 41250 | 40900 | 4356 |
| 578 | 20231116 | 101000 | 1840396200 | 41200 | 41450 | 41450 | 41200 | 6917 |
| 579 | 20231116 | 100900 | 1554362750 | 41450 | 41550 | 41550 | 41450 | 2097 |
| 580 | 20231116 | 100800 | 1467350650 | 41600 | 41550 | 41600 | 41500 | 2043 |
| 581 | 20231116 | 100700 | 1382524950 | 41500 | 41600 | 41650 | 41500 | 4390 |
| 582 | 20231116 | 100600 | 1200228550 | 41650 | 41800 | 41850 | 41650 | 4211 |
| 583 | 20231116 | 100500 | 1024564550 | 41800 | 41700 | 41850 | 41700 | 1144 |
| 584 | 20231116 | 100400 | 976797550 | 41650 | 42150 | 42200 | 41650 | 2358 |
| 585 | 20231116 | 100300 | 877782850 | 42150 | 42050 | 42150 | 42000 | 1638 |
| 586 | 20231116 | 100200 | 808864200 | 42100 | 41800 | 42150 | 41750 | 1913 |
| 587 | 20231116 | 100100 | 728472000 | 41850 | 41500 | 41850 | 41400 | 2942 |
| 588 | 20231116 | 100000 | 606231750 | 41500 | 42100 | 42150 | 41500 | 13947 |