28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 31849 |
| 3 | 20231116 | 183100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20231116 | 183000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20231116 | 182900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20231116 | 182800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20231116 | 182700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20231116 | 182600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20231116 | 182500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20231116 | 182400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20231116 | 182300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20231116 | 182200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20231116 | 182100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20231116 | 182000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20231116 | 181900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20231116 | 181800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20231116 | 181700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20231116 | 181600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20231116 | 181500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20231116 | 181400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20231116 | 181300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20231116 | 181200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20231116 | 181100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20231116 | 181000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20231116 | 180900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20231116 | 180800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20231116 | 180700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20231116 | 180600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20231116 | 180500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20231116 | 180400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20231116 | 180300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20231116 | 180200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 31849 |
| 33 | 20231116 | 180100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20231116 | 180000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20231116 | 175900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20231116 | 175800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20231116 | 175700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20231116 | 175600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20231116 | 175500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20231116 | 175400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20231116 | 175300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20231116 | 175200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20231116 | 175100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20231116 | 175000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20231116 | 174900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20231116 | 174800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20231116 | 174700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20231116 | 174600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20231116 | 174500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20231116 | 174400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20231116 | 174300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20231116 | 174200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20231116 | 174100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20231116 | 174000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20231116 | 173900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20231116 | 173800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20231116 | 173700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20231116 | 173600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20231116 | 173500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20231116 | 173400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20231116 | 173300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20231116 | 173200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 31849 |
| 63 | 20231116 | 173100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20231116 | 173000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20231116 | 172900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20231116 | 172800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20231116 | 172700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20231116 | 172600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20231116 | 172500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20231116 | 172400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20231116 | 172300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20231116 | 172200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20231116 | 172100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20231116 | 172000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20231116 | 171900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20231116 | 171800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20231116 | 171700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20231116 | 171600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20231116 | 171500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20231116 | 171400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20231116 | 171300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20231116 | 171200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20231116 | 171100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20231116 | 171000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20231116 | 170900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20231116 | 170800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20231116 | 170700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20231116 | 170600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20231116 | 170500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20231116 | 170400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20231116 | 170300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20231116 | 170200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 31849 |
| 93 | 20231116 | 170100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20231116 | 170000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20231116 | 165900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20231116 | 165800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20231116 | 165700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20231116 | 165600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20231116 | 165500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20231116 | 165400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20231116 | 165300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20231116 | 165200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20231116 | 165100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20231116 | 165000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20231116 | 164900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20231116 | 164800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20231116 | 164700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20231116 | 164600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20231116 | 164500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20231116 | 164400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20231116 | 164300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20231116 | 164200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20231116 | 164100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20231116 | 164000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20231116 | 163900 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20231116 | 163800 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20231116 | 163700 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20231116 | 163600 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20231116 | 163500 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20231116 | 163400 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20231116 | 163300 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20231116 | 163200 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 31849 |
| 123 | 20231116 | 163100 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20231116 | 163000 | 10359346850 | 36400 | 36400 | 36400 | 36400 | 31849 |
| 125 | 20231116 | 162900 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20231116 | 162800 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20231116 | 162700 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20231116 | 162600 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20231116 | 162500 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20231116 | 162400 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20231116 | 162300 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20231116 | 162200 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20231116 | 162100 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20231116 | 162000 | 9200043250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20231116 | 161900 | 9200043250 | 36500 | 36450 | 36500 | 36400 | 434 |
| 136 | 20231116 | 161800 | 9184217350 | 36450 | 36500 | 36500 | 36400 | 2381 |
| 137 | 20231116 | 161700 | 9097432600 | 36500 | 36450 | 36500 | 36450 | 204 |
| 138 | 20231116 | 161600 | 9089993200 | 36500 | 36500 | 36500 | 36450 | 109 |
| 139 | 20231116 | 161500 | 9086015050 | 36500 | 36450 | 36500 | 36400 | 1243 |
| 140 | 20231116 | 161400 | 9040710600 | 36500 | 36500 | 36500 | 36450 | 1333 |
| 141 | 20231116 | 161300 | 8992117500 | 36500 | 36500 | 36500 | 36450 | 626 |
| 142 | 20231116 | 161200 | 8969289900 | 36500 | 36450 | 36500 | 36450 | 229 |
| 143 | 20231116 | 161100 | 8960936150 | 36500 | 36450 | 36500 | 36450 | 661 |
| 144 | 20231116 | 161000 | 8936833700 | 36450 | 36500 | 36500 | 36450 | 293 |
| 145 | 20231116 | 160900 | 8926146650 | 36500 | 36500 | 36500 | 36450 | 198 |
| 146 | 20231116 | 160800 | 8918922500 | 36500 | 36500 | 36500 | 36450 | 150 |
| 147 | 20231116 | 160700 | 8913447700 | 36500 | 36500 | 36500 | 36450 | 93 |
| 148 | 20231116 | 160600 | 8910053450 | 36450 | 36500 | 36550 | 36450 | 1281 |
| 149 | 20231116 | 160500 | 8863296900 | 36500 | 36550 | 36550 | 36500 | 3488 |
| 150 | 20231116 | 160400 | 8735978150 | 36550 | 36550 | 36550 | 36500 | 131 |
| 151 | 20231116 | 160300 | 8731190750 | 36550 | 36550 | 36550 | 36500 | 72 |
| 152 | 20231116 | 160200 | 8728559400 | 36550 | 36550 | 36550 | 36500 | 99 |
| 153 | 20231116 | 160100 | 8724941100 | 36550 | 36550 | 36550 | 36500 | 95 |
| 154 | 20231116 | 160000 | 8721469400 | 36500 | 36500 | 36550 | 36500 | 136 |
| 155 | 20231116 | 155900 | 8716502100 | 36500 | 36550 | 36550 | 36500 | 118 |
| 156 | 20231116 | 155800 | 8712190100 | 36550 | 36500 | 36550 | 36500 | 75 |
| 157 | 20231116 | 155700 | 8709451200 | 36550 | 36500 | 36550 | 36500 | 371 |
| 158 | 20231116 | 155600 | 8695903500 | 36500 | 36500 | 36550 | 36500 | 742 |
| 159 | 20231116 | 155500 | 8668819350 | 36500 | 36550 | 36550 | 36500 | 635 |
| 160 | 20231116 | 155400 | 8645641250 | 36550 | 36550 | 36550 | 36500 | 219 |
| 161 | 20231116 | 155300 | 8637641700 | 36500 | 36550 | 36550 | 36500 | 706 |
| 162 | 20231116 | 155200 | 8611871800 | 36550 | 36550 | 36550 | 36500 | 897 |
| 163 | 20231116 | 155100 | 8579126450 | 36500 | 36550 | 36550 | 36500 | 86 |
| 164 | 20231116 | 155000 | 8575985750 | 36550 | 36550 | 36550 | 36500 | 164 |
| 165 | 20231116 | 154900 | 8569994900 | 36550 | 36550 | 36550 | 36500 | 234 |
| 166 | 20231116 | 154800 | 8561449700 | 36550 | 36500 | 36550 | 36500 | 109 |
| 167 | 20231116 | 154700 | 8557466550 | 36550 | 36500 | 36550 | 36500 | 224 |
| 168 | 20231116 | 154600 | 8549282550 | 36500 | 36500 | 36550 | 36500 | 201 |
| 169 | 20231116 | 154500 | 8541942600 | 36550 | 36550 | 36550 | 36500 | 213 |
| 170 | 20231116 | 154400 | 8534161300 | 36500 | 36550 | 36550 | 36500 | 290 |
| 171 | 20231116 | 154300 | 8523569950 | 36500 | 36550 | 36550 | 36500 | 198 |
| 172 | 20231116 | 154200 | 8516335650 | 36550 | 36550 | 36550 | 36500 | 171 |
| 173 | 20231116 | 154100 | 8510090350 | 36550 | 36550 | 36550 | 36500 | 285 |
| 174 | 20231116 | 154000 | 8499674350 | 36550 | 36550 | 36550 | 36500 | 131 |
| 175 | 20231116 | 153900 | 8494887550 | 36550 | 36550 | 36550 | 36500 | 246 |
| 176 | 20231116 | 153800 | 8485904850 | 36550 | 36550 | 36550 | 36500 | 48 |
| 177 | 20231116 | 153700 | 8484151200 | 36550 | 36550 | 36550 | 36500 | 416 |
| 178 | 20231116 | 153600 | 8468959050 | 36550 | 36550 | 36550 | 36500 | 277 |
| 179 | 20231116 | 153500 | 8458846400 | 36550 | 36550 | 36550 | 36500 | 124 |
| 180 | 20231116 | 153400 | 8454315000 | 36500 | 36550 | 36550 | 36500 | 288 |
| 181 | 20231116 | 153300 | 8443801850 | 36500 | 36500 | 36550 | 36500 | 275 |
| 182 | 20231116 | 153200 | 8433760000 | 36550 | 36500 | 36550 | 36500 | 155 |
| 183 | 20231116 | 153100 | 8428096700 | 36500 | 36500 | 36550 | 36500 | 444 |
| 184 | 20231116 | 153000 | 8411869300 | 36500 | 36550 | 36550 | 36500 | 208 |
| 185 | 20231116 | 152900 | 8404270650 | 36500 | 36550 | 36550 | 36500 | 482 |
| 186 | 20231116 | 152800 | 8386665200 | 36550 | 36550 | 36550 | 36500 | 581 |
| 187 | 20231116 | 152700 | 8365443000 | 36550 | 36500 | 36550 | 36500 | 143 |
| 188 | 20231116 | 152600 | 8360220000 | 36550 | 36550 | 36550 | 36500 | 144 |
| 189 | 20231116 | 152500 | 8354960250 | 36550 | 36550 | 36550 | 36500 | 183 |
| 190 | 20231116 | 152400 | 8348277600 | 36550 | 36500 | 36550 | 36500 | 231 |
| 191 | 20231116 | 152300 | 8339840400 | 36550 | 36500 | 36550 | 36500 | 459 |
| 192 | 20231116 | 152200 | 8323085050 | 36500 | 36500 | 36550 | 36500 | 251 |
| 193 | 20231116 | 152100 | 8313916250 | 36500 | 36500 | 36550 | 36500 | 43 |
| 194 | 20231116 | 152000 | 8312345950 | 36550 | 36500 | 36550 | 36500 | 262 |
| 195 | 20231116 | 151900 | 8302774200 | 36500 | 36550 | 36550 | 36500 | 176 |
| 196 | 20231116 | 151800 | 8296346550 | 36500 | 36450 | 36550 | 36450 | 2663 |
| 197 | 20231116 | 151700 | 8199146750 | 36450 | 36500 | 36500 | 36450 | 480 |
| 198 | 20231116 | 151600 | 8181629200 | 36450 | 36500 | 36500 | 36450 | 255 |
| 199 | 20231116 | 151500 | 8172332050 | 36450 | 36500 | 36500 | 36450 | 136 |
| 200 | 20231116 | 151400 | 8167368550 | 36500 | 36500 | 36500 | 36450 | 360 |
| 201 | 20231116 | 151300 | 8154228850 | 36500 | 36450 | 36500 | 36450 | 247 |
| 202 | 20231116 | 151200 | 8145218250 | 36500 | 36500 | 36500 | 36450 | 457 |
| 203 | 20231116 | 151100 | 8128547850 | 36500 | 36500 | 36500 | 36450 | 477 |
| 204 | 20231116 | 151000 | 8111157700 | 36500 | 36500 | 36500 | 36450 | 329 |
| 205 | 20231116 | 150900 | 8099154800 | 36500 | 36500 | 36500 | 36450 | 288 |
| 206 | 20231116 | 150800 | 8088652750 | 36450 | 36500 | 36500 | 36450 | 59 |
| 207 | 20231116 | 150700 | 8086499950 | 36500 | 36450 | 36500 | 36450 | 305 |
| 208 | 20231116 | 150600 | 8075372050 | 36500 | 36500 | 36500 | 36450 | 69 |
| 209 | 20231116 | 150500 | 8072854400 | 36500 | 36500 | 36500 | 36450 | 683 |
| 210 | 20231116 | 150400 | 8047951300 | 36500 | 36450 | 36500 | 36450 | 244 |
| 211 | 20231116 | 150300 | 8039048350 | 36500 | 36500 | 36500 | 36450 | 70 |
| 212 | 20231116 | 150200 | 8036493650 | 36500 | 36500 | 36500 | 36450 | 159 |
| 213 | 20231116 | 150100 | 8030690350 | 36500 | 36500 | 36500 | 36450 | 127 |
| 214 | 20231116 | 150000 | 8026055950 | 36500 | 36450 | 36500 | 36450 | 113 |
| 215 | 20231116 | 145900 | 8021931850 | 36500 | 36500 | 36550 | 36450 | 600 |
| 216 | 20231116 | 145800 | 8000037000 | 36550 | 36500 | 36550 | 36500 | 607 |
| 217 | 20231116 | 145700 | 7977876800 | 36550 | 36550 | 36550 | 36500 | 125 |
| 218 | 20231116 | 145600 | 7973311050 | 36550 | 36500 | 36550 | 36500 | 1158 |
| 219 | 20231116 | 145500 | 7931041550 | 36500 | 36500 | 36500 | 36450 | 133 |
| 220 | 20231116 | 145400 | 7926187400 | 36450 | 36500 | 36500 | 36450 | 573 |
| 221 | 20231116 | 145300 | 7905273300 | 36500 | 36450 | 36500 | 36450 | 175 |
| 222 | 20231116 | 145200 | 7898886500 | 36500 | 36500 | 36500 | 36450 | 216 |
| 223 | 20231116 | 145100 | 7891007750 | 36450 | 36500 | 36500 | 36450 | 185 |
| 224 | 20231116 | 145000 | 7884258500 | 36500 | 36500 | 36500 | 36450 | 133 |
| 225 | 20231116 | 144900 | 7879404200 | 36450 | 36500 | 36500 | 36450 | 122 |
| 226 | 20231116 | 144800 | 7874951550 | 36500 | 36450 | 36500 | 36450 | 444 |
| 227 | 20231116 | 144700 | 7858746200 | 36500 | 36500 | 36500 | 36450 | 132 |
| 228 | 20231116 | 144600 | 7853928400 | 36450 | 36500 | 36550 | 36450 | 331 |
| 229 | 20231116 | 144500 | 7841846550 | 36550 | 36550 | 36550 | 36500 | 247 |
| 230 | 20231116 | 144400 | 7832824100 | 36550 | 36500 | 36550 | 36500 | 230 |
| 231 | 20231116 | 144300 | 7824422700 | 36500 | 36550 | 36550 | 36500 | 172 |
| 232 | 20231116 | 144200 | 7818140450 | 36550 | 36550 | 36550 | 36500 | 412 |
| 233 | 20231116 | 144100 | 7803095750 | 36500 | 36500 | 36550 | 36500 | 341 |
| 234 | 20231116 | 144000 | 7790641350 | 36550 | 36500 | 36550 | 36450 | 1637 |
| 235 | 20231116 | 143900 | 7730888000 | 36550 | 36550 | 36550 | 36500 | 170 |
| 236 | 20231116 | 143800 | 7724674700 | 36550 | 36500 | 36550 | 36500 | 151 |
| 237 | 20231116 | 143700 | 7719159600 | 36550 | 36550 | 36550 | 36500 | 513 |
| 238 | 20231116 | 143600 | 7700425400 | 36500 | 36550 | 36550 | 36500 | 99 |
| 239 | 20231116 | 143500 | 7696807850 | 36550 | 36550 | 36550 | 36500 | 349 |
| 240 | 20231116 | 143400 | 7684059900 | 36550 | 36500 | 36550 | 36500 | 299 |
| 241 | 20231116 | 143300 | 7673132050 | 36500 | 36550 | 36550 | 36500 | 435 |
| 242 | 20231116 | 143200 | 7657245850 | 36550 | 36550 | 36550 | 36500 | 157 |
| 243 | 20231116 | 143100 | 7651507850 | 36500 | 36550 | 36550 | 36500 | 149 |
| 244 | 20231116 | 143000 | 7646063500 | 36550 | 36500 | 36550 | 36500 | 120 |
| 245 | 20231116 | 142900 | 7641677900 | 36550 | 36550 | 36550 | 36500 | 495 |
| 246 | 20231116 | 142800 | 7623597900 | 36550 | 36500 | 36550 | 36500 | 165 |
| 247 | 20231116 | 142700 | 7617571750 | 36500 | 36550 | 36550 | 36500 | 436 |
| 248 | 20231116 | 142600 | 7601649900 | 36550 | 36500 | 36550 | 36500 | 145 |
| 249 | 20231116 | 142500 | 7596351200 | 36550 | 36500 | 36550 | 36500 | 758 |
| 250 | 20231116 | 142400 | 7568678800 | 36550 | 36500 | 36550 | 36500 | 199 |
| 251 | 20231116 | 142300 | 7561408300 | 36550 | 36500 | 36550 | 36500 | 324 |
| 252 | 20231116 | 142200 | 7549576450 | 36500 | 36550 | 36550 | 36500 | 213 |
| 253 | 20231116 | 142100 | 7541791850 | 36550 | 36550 | 36550 | 36500 | 514 |
| 254 | 20231116 | 142000 | 7523024150 | 36500 | 36500 | 36550 | 36500 | 307 |
| 255 | 20231116 | 141900 | 7511810700 | 36500 | 36500 | 36550 | 36450 | 2107 |
| 256 | 20231116 | 141800 | 7434905050 | 36500 | 36450 | 36500 | 36450 | 124 |
| 257 | 20231116 | 141700 | 7430379300 | 36500 | 36500 | 36500 | 36450 | 145 |
| 258 | 20231116 | 141600 | 7425087450 | 36450 | 36500 | 36500 | 36450 | 129 |
| 259 | 20231116 | 141500 | 7420382050 | 36450 | 36500 | 36500 | 36450 | 196 |
| 260 | 20231116 | 141400 | 7413235650 | 36500 | 36500 | 36500 | 36450 | 90 |
| 261 | 20231116 | 141300 | 7409951450 | 36450 | 36500 | 36500 | 36450 | 102 |
| 262 | 20231116 | 141200 | 7406231400 | 36450 | 36500 | 36500 | 36450 | 242 |
| 263 | 20231116 | 141100 | 7397405550 | 36500 | 36500 | 36500 | 36450 | 73 |
| 264 | 20231116 | 141000 | 7394743950 | 36500 | 36450 | 36500 | 36450 | 124 |
| 265 | 20231116 | 140900 | 7390220550 | 36500 | 36500 | 36500 | 36450 | 76 |
| 266 | 20231116 | 140800 | 7387447350 | 36450 | 36500 | 36500 | 36450 | 204 |
| 267 | 20231116 | 140700 | 7380003900 | 36500 | 36500 | 36550 | 36450 | 2200 |
| 268 | 20231116 | 140600 | 7299722900 | 36450 | 36500 | 36500 | 36450 | 66 |
| 269 | 20231116 | 140500 | 7297316600 | 36500 | 36500 | 36500 | 36450 | 199 |
| 270 | 20231116 | 140400 | 7290057450 | 36450 | 36450 | 36500 | 36450 | 218 |
| 271 | 20231116 | 140300 | 7282105500 | 36500 | 36450 | 36500 | 36450 | 106 |
| 272 | 20231116 | 140200 | 7278237500 | 36450 | 36450 | 36500 | 36450 | 87 |
| 273 | 20231116 | 140100 | 7275063950 | 36500 | 36400 | 36500 | 36400 | 980 |
| 274 | 20231116 | 140000 | 7239343300 | 36450 | 36450 | 36450 | 36400 | 132 |
| 275 | 20231116 | 135900 | 7234533800 | 36450 | 36450 | 36450 | 36400 | 163 |
| 276 | 20231116 | 135800 | 7228597750 | 36400 | 36400 | 36450 | 36400 | 83 |
| 277 | 20231116 | 135700 | 7225575450 | 36450 | 36450 | 36450 | 36400 | 289 |
| 278 | 20231116 | 135600 | 7215041500 | 36450 | 36450 | 36450 | 36400 | 105 |
| 279 | 20231116 | 135500 | 7211215100 | 36400 | 36400 | 36500 | 36400 | 2287 |
| 280 | 20231116 | 135400 | 7127837650 | 36400 | 36450 | 36500 | 36400 | 4793 |
| 281 | 20231116 | 135300 | 6953134600 | 36500 | 36500 | 36500 | 36450 | 338 |
| 282 | 20231116 | 135200 | 6940798300 | 36500 | 36500 | 36500 | 36450 | 196 |
| 283 | 20231116 | 135100 | 6933646750 | 36500 | 36500 | 36500 | 36450 | 152 |
| 284 | 20231116 | 135000 | 6928099450 | 36450 | 36500 | 36500 | 36450 | 175 |
| 285 | 20231116 | 134900 | 6921715450 | 36500 | 36450 | 36500 | 36450 | 2184 |
| 286 | 20231116 | 134800 | 6842000950 | 36500 | 36500 | 36500 | 36450 | 136 |
| 287 | 20231116 | 134700 | 6837040000 | 36500 | 36450 | 36500 | 36450 | 129 |
| 288 | 20231116 | 134600 | 6832334950 | 36500 | 36500 | 36500 | 36450 | 107 |
| 289 | 20231116 | 134500 | 6828429550 | 36500 | 36500 | 36500 | 36450 | 572 |
| 290 | 20231116 | 134400 | 6807577900 | 36500 | 36500 | 36500 | 36450 | 844 |
| 291 | 20231116 | 134300 | 6776798500 | 36450 | 36450 | 36500 | 36450 | 496 |
| 292 | 20231116 | 134200 | 6758716650 | 36450 | 36500 | 36500 | 36450 | 203 |
| 293 | 20231116 | 134100 | 6751308550 | 36500 | 36500 | 36500 | 36450 | 111 |
| 294 | 20231116 | 134000 | 6747261700 | 36500 | 36500 | 36500 | 36450 | 99 |
| 295 | 20231116 | 133900 | 6743649050 | 36500 | 36450 | 36500 | 36450 | 76 |
| 296 | 20231116 | 133800 | 6740876850 | 36450 | 36500 | 36500 | 36450 | 101 |
| 297 | 20231116 | 133700 | 6737194600 | 36500 | 36500 | 36500 | 36450 | 964 |
| 298 | 20231116 | 133600 | 6702008650 | 36500 | 36500 | 36500 | 36450 | 657 |
| 299 | 20231116 | 133500 | 6678031200 | 36500 | 36450 | 36500 | 36450 | 152 |
| 300 | 20231116 | 133400 | 6672484000 | 36450 | 36500 | 36500 | 36450 | 93 |
| 301 | 20231116 | 133300 | 6669093150 | 36500 | 36450 | 36500 | 36450 | 111 |
| 302 | 20231116 | 133200 | 6665042700 | 36500 | 36450 | 36500 | 36450 | 227 |
| 303 | 20231116 | 133100 | 6656759200 | 36450 | 36500 | 36550 | 36450 | 329 |
| 304 | 20231116 | 133000 | 6644748800 | 36550 | 36500 | 36550 | 36450 | 639 |
| 305 | 20231116 | 132900 | 6621426550 | 36500 | 36550 | 36550 | 36450 | 216 |
| 306 | 20231116 | 132800 | 6613544950 | 36550 | 36500 | 36550 | 36450 | 611 |
| 307 | 20231116 | 132700 | 6591271950 | 36500 | 36500 | 36550 | 36500 | 316 |
| 308 | 20231116 | 132600 | 6579733000 | 36500 | 36550 | 36550 | 36500 | 3561 |
| 309 | 20231116 | 132500 | 6449753250 | 36550 | 36550 | 36550 | 36500 | 191 |
| 310 | 20231116 | 132400 | 6442777200 | 36500 | 36500 | 36500 | 36500 | 29 |
| 311 | 20231116 | 132300 | 6441718700 | 36550 | 36550 | 36550 | 36500 | 90 |
| 312 | 20231116 | 132200 | 6438429250 | 36550 | 36550 | 36550 | 36500 | 575 |
| 313 | 20231116 | 132100 | 6417439250 | 36500 | 36500 | 36550 | 36500 | 94 |
| 314 | 20231116 | 132000 | 6414008200 | 36550 | 36550 | 36550 | 36500 | 189 |
| 315 | 20231116 | 131900 | 6407101300 | 36550 | 36600 | 36600 | 36550 | 1593 |
| 316 | 20231116 | 131800 | 6348876500 | 36600 | 36550 | 36600 | 36550 | 188 |
| 317 | 20231116 | 131700 | 6342001500 | 36600 | 36550 | 36600 | 36500 | 2703 |
| 318 | 20231116 | 131600 | 6243204600 | 36500 | 36500 | 36550 | 36500 | 4296 |
| 319 | 20231116 | 131500 | 6086389350 | 36500 | 36450 | 36500 | 36450 | 140 |
| 320 | 20231116 | 131400 | 6081282200 | 36500 | 36450 | 36500 | 36450 | 4178 |
| 321 | 20231116 | 131300 | 5928990050 | 36450 | 36450 | 36500 | 36450 | 160 |
| 322 | 20231116 | 131200 | 5923157150 | 36500 | 36450 | 36500 | 36450 | 178 |
| 323 | 20231116 | 131100 | 5916663550 | 36450 | 36450 | 36500 | 36450 | 28 |
| 324 | 20231116 | 131000 | 5915642550 | 36450 | 36450 | 36500 | 36450 | 263 |
| 325 | 20231116 | 130900 | 5906048300 | 36450 | 36400 | 36500 | 36400 | 4958 |
| 326 | 20231116 | 130800 | 5725482650 | 36350 | 36400 | 36400 | 36350 | 209 |
| 327 | 20231116 | 130700 | 5717877250 | 36400 | 36350 | 36400 | 36350 | 1457 |
| 328 | 20231116 | 130600 | 5664911850 | 36350 | 36400 | 36400 | 36350 | 94 |
| 329 | 20231116 | 130500 | 5661492650 | 36400 | 36400 | 36400 | 36350 | 40 |
| 330 | 20231116 | 130400 | 5660038500 | 36350 | 36350 | 36400 | 36350 | 224 |
| 331 | 20231116 | 130300 | 5651894300 | 36400 | 36400 | 36400 | 36350 | 72 |
| 332 | 20231116 | 130200 | 5649274300 | 36350 | 36350 | 36400 | 36350 | 58 |
| 333 | 20231116 | 130100 | 5647165050 | 36350 | 36350 | 36400 | 36350 | 279 |
| 334 | 20231116 | 130000 | 5637013650 | 36350 | 36350 | 36400 | 36350 | 475 |
| 335 | 20231116 | 125900 | 5619747350 | 36350 | 36350 | 36400 | 36350 | 611 |
| 336 | 20231116 | 125800 | 5597533800 | 36300 | 36350 | 36350 | 36300 | 146 |
| 337 | 20231116 | 125700 | 5592231950 | 36300 | 36300 | 36350 | 36300 | 96 |
| 338 | 20231116 | 125600 | 5588744800 | 36350 | 36350 | 36350 | 36300 | 111 |
| 339 | 20231116 | 125500 | 5584714100 | 36300 | 36300 | 36350 | 36300 | 157 |
| 340 | 20231116 | 125400 | 5579011450 | 36300 | 36350 | 36350 | 36300 | 197 |
| 341 | 20231116 | 125300 | 5571856650 | 36350 | 36350 | 36350 | 36300 | 130 |
| 342 | 20231116 | 125200 | 5567133950 | 36300 | 36350 | 36350 | 36300 | 581 |
| 343 | 20231116 | 125100 | 5546016550 | 36350 | 36300 | 36350 | 36300 | 192 |
| 344 | 20231116 | 125000 | 5539041900 | 36300 | 36300 | 36350 | 36300 | 204 |
| 345 | 20231116 | 124900 | 5531628450 | 36300 | 36350 | 36350 | 36300 | 203 |
| 346 | 20231116 | 124800 | 5524255450 | 36350 | 36350 | 36350 | 36300 | 58 |
| 347 | 20231116 | 124700 | 5522149600 | 36350 | 36300 | 36350 | 36300 | 86 |
| 348 | 20231116 | 124600 | 5519026700 | 36300 | 36300 | 36350 | 36300 | 104 |
| 349 | 20231116 | 124500 | 5515248250 | 36350 | 36300 | 36350 | 36300 | 144 |
| 350 | 20231116 | 124400 | 5510020650 | 36350 | 36300 | 36350 | 36300 | 322 |
| 351 | 20231116 | 124300 | 5498319600 | 36350 | 36300 | 36350 | 36300 | 141 |
| 352 | 20231116 | 124200 | 5493199750 | 36300 | 36350 | 36350 | 36300 | 592 |
| 353 | 20231116 | 124100 | 5471682500 | 36300 | 36400 | 36400 | 36300 | 4892 |
| 354 | 20231116 | 124000 | 5293690800 | 36400 | 36350 | 36400 | 36350 | 169 |
| 355 | 20231116 | 123900 | 5287545250 | 36350 | 36350 | 36400 | 36350 | 61 |
| 356 | 20231116 | 123800 | 5285327350 | 36350 | 36350 | 36400 | 36350 | 439 |
| 357 | 20231116 | 123700 | 5269365550 | 36350 | 36350 | 36350 | 36350 | 28 |
| 358 | 20231116 | 123600 | 5268347750 | 36350 | 36350 | 36400 | 36350 | 530 |
| 359 | 20231116 | 123500 | 5249078050 | 36400 | 36350 | 36400 | 36350 | 181 |
| 360 | 20231116 | 123400 | 5242496700 | 36400 | 36400 | 36400 | 36350 | 255 |
| 361 | 20231116 | 123300 | 5233221300 | 36350 | 36350 | 36400 | 36350 | 221 |
| 362 | 20231116 | 123200 | 5225185950 | 36350 | 36350 | 36400 | 36350 | 236 |
| 363 | 20231116 | 123100 | 5216599800 | 36400 | 36400 | 36400 | 36350 | 120 |
| 364 | 20231116 | 123000 | 5212232250 | 36400 | 36400 | 36400 | 36350 | 135 |
| 365 | 20231116 | 122900 | 5207319600 | 36400 | 36400 | 36400 | 36400 | 81 |
| 366 | 20231116 | 122800 | 5204371200 | 36400 | 36350 | 36400 | 36350 | 348 |
| 367 | 20231116 | 122700 | 5191707250 | 36400 | 36400 | 36400 | 36350 | 273 |
| 368 | 20231116 | 122600 | 5181777150 | 36350 | 36350 | 36400 | 36350 | 110 |
| 369 | 20231116 | 122500 | 5177777050 | 36350 | 36350 | 36400 | 36350 | 117 |
| 370 | 20231116 | 122400 | 5173520800 | 36350 | 36350 | 36400 | 36350 | 153 |
| 371 | 20231116 | 122300 | 5167954250 | 36350 | 36350 | 36400 | 36350 | 245 |
| 372 | 20231116 | 122200 | 5159045450 | 36350 | 36350 | 36400 | 36350 | 111 |
| 373 | 20231116 | 122100 | 5155006700 | 36350 | 36350 | 36400 | 36350 | 99 |
| 374 | 20231116 | 122000 | 5151405450 | 36350 | 36400 | 36400 | 36350 | 55 |
| 375 | 20231116 | 121900 | 5149404150 | 36400 | 36350 | 36400 | 36350 | 200 |
| 376 | 20231116 | 121800 | 5142131150 | 36400 | 36350 | 36400 | 36350 | 13 |
| 377 | 20231116 | 121700 | 5141658200 | 36350 | 36400 | 36400 | 36350 | 154 |
| 378 | 20231116 | 121600 | 5136056150 | 36350 | 36350 | 36400 | 36350 | 187 |
| 379 | 20231116 | 121500 | 5129258400 | 36350 | 36350 | 36350 | 36350 | 138 |
| 380 | 20231116 | 121400 | 5124242100 | 36350 | 36350 | 36400 | 36350 | 270 |
| 381 | 20231116 | 121300 | 5114424200 | 36350 | 36350 | 36400 | 36350 | 215 |
| 382 | 20231116 | 121200 | 5106608650 | 36400 | 36350 | 36400 | 36350 | 350 |
| 383 | 20231116 | 121100 | 5093883800 | 36350 | 36400 | 36400 | 36350 | 258 |
| 384 | 20231116 | 121000 | 5084501050 | 36400 | 36350 | 36400 | 36350 | 78 |
| 385 | 20231116 | 120900 | 5081663450 | 36350 | 36350 | 36400 | 36350 | 312 |
| 386 | 20231116 | 120800 | 5070321300 | 36350 | 36350 | 36400 | 36350 | 75 |
| 387 | 20231116 | 120700 | 5067591700 | 36400 | 36350 | 36400 | 36350 | 177 |
| 388 | 20231116 | 120600 | 5061157700 | 36350 | 36400 | 36400 | 36350 | 93 |
| 389 | 20231116 | 120500 | 5057773150 | 36400 | 36350 | 36400 | 36350 | 71 |
| 390 | 20231116 | 120400 | 5055192200 | 36400 | 36400 | 36400 | 36350 | 112 |
| 391 | 20231116 | 120300 | 5051117050 | 36400 | 36350 | 36400 | 36350 | 192 |
| 392 | 20231116 | 120200 | 5044136850 | 36350 | 36400 | 36400 | 36350 | 141 |
| 393 | 20231116 | 120100 | 5039009100 | 36400 | 36400 | 36400 | 36350 | 70 |
| 394 | 20231116 | 120000 | 5036462750 | 36350 | 36400 | 36400 | 36350 | 307 |
| 395 | 20231116 | 115900 | 5025300550 | 36400 | 36400 | 36400 | 36350 | 128 |
| 396 | 20231116 | 115800 | 5020646200 | 36400 | 36350 | 36400 | 36350 | 637 |
| 397 | 20231116 | 115700 | 4997488400 | 36300 | 36350 | 36350 | 36300 | 234 |
| 398 | 20231116 | 115600 | 4988982850 | 36350 | 36400 | 36400 | 36300 | 633 |
| 399 | 20231116 | 115500 | 4965972050 | 36400 | 36400 | 36400 | 36350 | 787 |
| 400 | 20231116 | 115400 | 4937358950 | 36400 | 36400 | 36400 | 36350 | 306 |
| 401 | 20231116 | 115300 | 4926227150 | 36400 | 36400 | 36400 | 36350 | 249 |
| 402 | 20231116 | 115200 | 4917165800 | 36350 | 36400 | 36400 | 36350 | 915 |
| 403 | 20231116 | 115100 | 4883902950 | 36400 | 36400 | 36400 | 36350 | 199 |
| 404 | 20231116 | 115000 | 4876665350 | 36400 | 36400 | 36400 | 36350 | 186 |
| 405 | 20231116 | 114900 | 4869898700 | 36400 | 36400 | 36400 | 36350 | 600 |
| 406 | 20231116 | 114800 | 4848059000 | 36400 | 36400 | 36400 | 36350 | 78 |
| 407 | 20231116 | 114700 | 4845221300 | 36400 | 36350 | 36400 | 36300 | 397 |
| 408 | 20231116 | 114600 | 4830788300 | 36350 | 36400 | 36400 | 36300 | 1824 |
| 409 | 20231116 | 114500 | 4764476250 | 36400 | 36400 | 36400 | 36350 | 164 |
| 410 | 20231116 | 114400 | 4758509250 | 36350 | 36400 | 36400 | 36350 | 438 |
| 411 | 20231116 | 114300 | 4742585050 | 36350 | 36350 | 36400 | 36350 | 146 |
| 412 | 20231116 | 114200 | 4737272300 | 36400 | 36400 | 36400 | 36350 | 180 |
| 413 | 20231116 | 114100 | 4730724600 | 36400 | 36400 | 36400 | 36350 | 76 |
| 414 | 20231116 | 114000 | 4727959800 | 36400 | 36400 | 36400 | 36350 | 230 |
| 415 | 20231116 | 113900 | 4719594000 | 36350 | 36400 | 36400 | 36350 | 184 |
| 416 | 20231116 | 113800 | 4712903100 | 36400 | 36400 | 36400 | 36350 | 136 |
| 417 | 20231116 | 113700 | 4707954400 | 36400 | 36450 | 36450 | 36350 | 1279 |
| 418 | 20231116 | 113600 | 4661400100 | 36450 | 36450 | 36450 | 36400 | 145 |
| 419 | 20231116 | 113500 | 4656114900 | 36450 | 36450 | 36450 | 36400 | 281 |
| 420 | 20231116 | 113400 | 4645873950 | 36450 | 36450 | 36450 | 36400 | 256 |
| 421 | 20231116 | 113300 | 4636550650 | 36450 | 36450 | 36450 | 36400 | 195 |
| 422 | 20231116 | 113200 | 4629444450 | 36450 | 36400 | 36450 | 36400 | 477 |
| 423 | 20231116 | 113100 | 4612073850 | 36450 | 36450 | 36450 | 36400 | 184 |
| 424 | 20231116 | 113000 | 4605374750 | 36450 | 36400 | 36450 | 36400 | 464 |
| 425 | 20231116 | 112900 | 4588482700 | 36400 | 36400 | 36400 | 36350 | 94 |
| 426 | 20231116 | 112800 | 4585062650 | 36400 | 36400 | 36450 | 36400 | 1843 |
| 427 | 20231116 | 112700 | 4517976850 | 36400 | 36350 | 36400 | 36350 | 178 |
| 428 | 20231116 | 112600 | 4511499050 | 36400 | 36400 | 36450 | 36400 | 256 |
| 429 | 20231116 | 112500 | 4502178400 | 36450 | 36400 | 36450 | 36400 | 228 |
| 430 | 20231116 | 112400 | 4493875150 | 36450 | 36400 | 36450 | 36400 | 448 |
| 431 | 20231116 | 112300 | 4477562750 | 36450 | 36400 | 36450 | 36400 | 310 |
| 432 | 20231116 | 112200 | 4466264200 | 36450 | 36400 | 36450 | 36400 | 378 |
| 433 | 20231116 | 112100 | 4452503550 | 36400 | 36350 | 36450 | 36350 | 5697 |
| 434 | 20231116 | 112000 | 4245065100 | 36400 | 36400 | 36400 | 36350 | 164 |
| 435 | 20231116 | 111900 | 4239097500 | 36400 | 36350 | 36400 | 36350 | 825 |
| 436 | 20231116 | 111800 | 4209102500 | 36350 | 36350 | 36350 | 36300 | 733 |
| 437 | 20231116 | 111700 | 4182461500 | 36350 | 36300 | 36350 | 36300 | 1781 |
| 438 | 20231116 | 111600 | 4117793300 | 36300 | 36250 | 36300 | 36200 | 190 |
| 439 | 20231116 | 111500 | 4110907150 | 36250 | 36250 | 36250 | 36200 | 115 |
| 440 | 20231116 | 111400 | 4106738450 | 36250 | 36250 | 36250 | 36200 | 130 |
| 441 | 20231116 | 111300 | 4102027850 | 36200 | 36300 | 36300 | 36200 | 3169 |
| 442 | 20231116 | 111200 | 3987191550 | 36250 | 36250 | 36300 | 36200 | 2155 |
| 443 | 20231116 | 111100 | 3909075400 | 36250 | 36200 | 36250 | 36200 | 201 |
| 444 | 20231116 | 111000 | 3901791700 | 36250 | 36200 | 36250 | 36200 | 84 |
| 445 | 20231116 | 110900 | 3898749450 | 36250 | 36250 | 36250 | 36200 | 225 |
| 446 | 20231116 | 110800 | 3890595250 | 36250 | 36250 | 36250 | 36200 | 1648 |
| 447 | 20231116 | 110700 | 3830903650 | 36250 | 36150 | 36250 | 36150 | 2981 |
| 448 | 20231116 | 110600 | 3722991350 | 36150 | 36150 | 36150 | 36100 | 2196 |
| 449 | 20231116 | 110500 | 3643606000 | 36200 | 36200 | 36200 | 36150 | 201 |
| 450 | 20231116 | 110400 | 3636335800 | 36200 | 36150 | 36200 | 36150 | 256 |
| 451 | 20231116 | 110300 | 3627075250 | 36150 | 36200 | 36200 | 36150 | 145 |
| 452 | 20231116 | 110200 | 3621830350 | 36200 | 36150 | 36200 | 36150 | 216 |
| 453 | 20231116 | 110100 | 3614012250 | 36200 | 36150 | 36200 | 36100 | 3792 |
| 454 | 20231116 | 110000 | 3476935100 | 36200 | 36150 | 36200 | 36150 | 322 |
| 455 | 20231116 | 105900 | 3465285100 | 36150 | 36250 | 36250 | 36150 | 1333 |
| 456 | 20231116 | 105800 | 3417023950 | 36250 | 36300 | 36300 | 36200 | 1127 |
| 457 | 20231116 | 105700 | 3376156450 | 36250 | 36250 | 36250 | 36200 | 1423 |
| 458 | 20231116 | 105600 | 3324594100 | 36250 | 36250 | 36250 | 36200 | 481 |
| 459 | 20231116 | 105500 | 3307161000 | 36200 | 36250 | 36250 | 36200 | 332 |
| 460 | 20231116 | 105400 | 3295129450 | 36250 | 36350 | 36350 | 36200 | 904 |
| 461 | 20231116 | 105300 | 3262343450 | 36300 | 36300 | 36350 | 36250 | 492 |
| 462 | 20231116 | 105200 | 3244480800 | 36250 | 36250 | 36300 | 36200 | 2656 |
| 463 | 20231116 | 105100 | 3148260900 | 36250 | 36300 | 36300 | 36250 | 3102 |
| 464 | 20231116 | 105000 | 3035800200 | 36300 | 36250 | 36350 | 36250 | 546 |
| 465 | 20231116 | 104900 | 3015989500 | 36300 | 36300 | 36300 | 36250 | 364 |
| 466 | 20231116 | 104800 | 3002779050 | 36250 | 36250 | 36300 | 36250 | 565 |
| 467 | 20231116 | 104700 | 2982284650 | 36250 | 36300 | 36350 | 36250 | 625 |
| 468 | 20231116 | 104600 | 2959595250 | 36300 | 36350 | 36400 | 36250 | 942 |
| 469 | 20231116 | 104500 | 2925388150 | 36350 | 36300 | 36350 | 36300 | 541 |
| 470 | 20231116 | 104400 | 2905726500 | 36350 | 36350 | 36350 | 36300 | 396 |
| 471 | 20231116 | 104300 | 2891337200 | 36350 | 36300 | 36350 | 36300 | 547 |
| 472 | 20231116 | 104200 | 2871462450 | 36300 | 36250 | 36350 | 36250 | 552 |
| 473 | 20231116 | 104100 | 2851429600 | 36300 | 36250 | 36300 | 36250 | 620 |
| 474 | 20231116 | 104000 | 2828935500 | 36250 | 36250 | 36300 | 36250 | 289 |
| 475 | 20231116 | 103900 | 2818447400 | 36250 | 36250 | 36300 | 36250 | 471 |
| 476 | 20231116 | 103800 | 2801359000 | 36300 | 36350 | 36350 | 36250 | 2246 |
| 477 | 20231116 | 103700 | 2719823050 | 36350 | 36400 | 36400 | 36300 | 1989 |
| 478 | 20231116 | 103600 | 2647506450 | 36400 | 36400 | 36400 | 36350 | 1221 |
| 479 | 20231116 | 103500 | 2603093000 | 36400 | 36400 | 36400 | 36350 | 307 |
| 480 | 20231116 | 103400 | 2591920800 | 36400 | 36400 | 36400 | 36350 | 1475 |
| 481 | 20231116 | 103300 | 2538265150 | 36400 | 36250 | 36450 | 36250 | 8687 |
| 482 | 20231116 | 103200 | 2222524100 | 36300 | 36250 | 36300 | 36250 | 1042 |
| 483 | 20231116 | 103100 | 2184725700 | 36300 | 36300 | 36300 | 36250 | 1038 |
| 484 | 20231116 | 103000 | 2147064950 | 36250 | 36350 | 36400 | 36250 | 3486 |
| 485 | 20231116 | 102900 | 2020590050 | 36400 | 36400 | 36400 | 36300 | 763 |
| 486 | 20231116 | 102800 | 1992845000 | 36400 | 36450 | 36450 | 36400 | 2062 |
| 487 | 20231116 | 102700 | 1917741250 | 36450 | 36450 | 36500 | 36400 | 2950 |
| 488 | 20231116 | 102600 | 1810184050 | 36450 | 36400 | 36450 | 36400 | 1937 |
| 489 | 20231116 | 102500 | 1739603450 | 36400 | 36350 | 36450 | 36300 | 1738 |
| 490 | 20231116 | 102400 | 1676354350 | 36300 | 36250 | 36350 | 36250 | 1556 |
| 491 | 20231116 | 102300 | 1619861950 | 36250 | 36250 | 36300 | 36250 | 743 |
| 492 | 20231116 | 102200 | 1592928150 | 36250 | 36250 | 36300 | 36250 | 154 |
| 493 | 20231116 | 102100 | 1587345100 | 36250 | 36200 | 36250 | 36150 | 1342 |
| 494 | 20231116 | 102000 | 1538704750 | 36200 | 36150 | 36200 | 36150 | 240 |
| 495 | 20231116 | 101900 | 1530017750 | 36200 | 36150 | 36200 | 36150 | 383 |
| 496 | 20231116 | 101800 | 1516165600 | 36150 | 36100 | 36200 | 36100 | 363 |
| 497 | 20231116 | 101700 | 1503043700 | 36150 | 36200 | 36200 | 36150 | 2541 |
| 498 | 20231116 | 101600 | 1411137200 | 36150 | 36150 | 36200 | 36150 | 55 |
| 499 | 20231116 | 101500 | 1409146900 | 36150 | 36050 | 36200 | 36050 | 1381 |
| 500 | 20231116 | 101400 | 1359219900 | 36050 | 36050 | 36050 | 36000 | 1073 |
| 501 | 20231116 | 101300 | 1320538750 | 36050 | 36100 | 36100 | 36000 | 909 |
| 502 | 20231116 | 101200 | 1287768600 | 36050 | 36100 | 36100 | 36000 | 4403 |
| 503 | 20231116 | 101100 | 1128923300 | 36050 | 36100 | 36150 | 36050 | 1303 |
| 504 | 20231116 | 101000 | 1081883650 | 36100 | 36050 | 36100 | 36050 | 1408 |
| 505 | 20231116 | 100900 | 1031061650 | 36050 | 36150 | 36150 | 36050 | 3401 |
| 506 | 20231116 | 100800 | 908342300 | 36100 | 36200 | 36250 | 36100 | 3393 |
| 507 | 20231116 | 100700 | 785654800 | 36200 | 36300 | 36300 | 36200 | 1972 |
| 508 | 20231116 | 100600 | 714172800 | 36350 | 36400 | 36400 | 36350 | 732 |
| 509 | 20231116 | 100500 | 687553350 | 36350 | 36350 | 36400 | 36300 | 504 |
| 510 | 20231116 | 100400 | 669234950 | 36300 | 36200 | 36350 | 36200 | 2898 |
| 511 | 20231116 | 100300 | 564036200 | 36150 | 36150 | 36250 | 36150 | 931 |
| 512 | 20231116 | 100200 | 530340300 | 36150 | 36150 | 36200 | 36100 | 1662 |
| 513 | 20231116 | 100100 | 470246850 | 36150 | 36050 | 36250 | 36050 | 2792 |
| 514 | 20231116 | 100000 | 369352000 | 36150 | 36350 | 36350 | 36000 | 10127 |