31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 3 | 20231117 | 183600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 4 | 20231117 | 183500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 5 | 20231117 | 183400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 6 | 20231117 | 183300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 7 | 20231117 | 183200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 8 | 20231117 | 183100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 9 | 20231117 | 183000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 10 | 20231117 | 182900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 11 | 20231117 | 182800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 12 | 20231117 | 182700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 13 | 20231117 | 182600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 14 | 20231117 | 182500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 15 | 20231117 | 182400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 16 | 20231117 | 182300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 17 | 20231117 | 182200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 18 | 20231117 | 182100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 19 | 20231117 | 182000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 20 | 20231117 | 181900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 21 | 20231117 | 181800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 22 | 20231117 | 181700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 23 | 20231117 | 181600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 24 | 20231117 | 181500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 25 | 20231117 | 181400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 26 | 20231117 | 181300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 27 | 20231117 | 181200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 28 | 20231117 | 181100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 29 | 20231117 | 181000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 30 | 20231117 | 180900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 31 | 20231117 | 180800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 32 | 20231117 | 180700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 33 | 20231117 | 180600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 34 | 20231117 | 180500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 35 | 20231117 | 180400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 36 | 20231117 | 180300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 37 | 20231117 | 180200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 38 | 20231117 | 180100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 39 | 20231117 | 180000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 40 | 20231117 | 175900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 41 | 20231117 | 175800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 42 | 20231117 | 175700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 43 | 20231117 | 175600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 44 | 20231117 | 175500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 45 | 20231117 | 175400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 46 | 20231117 | 175300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 47 | 20231117 | 175200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 48 | 20231117 | 175100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 49 | 20231117 | 175000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 50 | 20231117 | 174900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 51 | 20231117 | 174800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 52 | 20231117 | 174700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 53 | 20231117 | 174600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 54 | 20231117 | 174500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 55 | 20231117 | 174400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 56 | 20231117 | 174300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 57 | 20231117 | 174200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 58 | 20231117 | 174100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 59 | 20231117 | 174000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 60 | 20231117 | 173900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 61 | 20231117 | 173800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 62 | 20231117 | 173700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 63 | 20231117 | 173600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 64 | 20231117 | 173500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 65 | 20231117 | 173400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 66 | 20231117 | 173300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 67 | 20231117 | 173200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 68 | 20231117 | 173100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 69 | 20231117 | 173000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 70 | 20231117 | 172900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 71 | 20231117 | 172800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 72 | 20231117 | 172700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 73 | 20231117 | 172600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 74 | 20231117 | 172500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 75 | 20231117 | 172400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 76 | 20231117 | 172300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 77 | 20231117 | 172200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 78 | 20231117 | 172100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 79 | 20231117 | 172000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 80 | 20231117 | 171900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 81 | 20231117 | 171800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 82 | 20231117 | 171700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 83 | 20231117 | 171600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 84 | 20231117 | 171500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 85 | 20231117 | 171400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 86 | 20231117 | 171300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 87 | 20231117 | 171200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 88 | 20231117 | 171100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 89 | 20231117 | 171000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 90 | 20231117 | 170900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 91 | 20231117 | 170800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 92 | 20231117 | 170700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 93 | 20231117 | 170600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 94 | 20231117 | 170500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 95 | 20231117 | 170400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 96 | 20231117 | 170300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 97 | 20231117 | 170200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 98 | 20231117 | 170100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 99 | 20231117 | 170000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 100 | 20231117 | 165900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 101 | 20231117 | 165800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 102 | 20231117 | 165700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 103 | 20231117 | 165600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 104 | 20231117 | 165500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 105 | 20231117 | 165400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 106 | 20231117 | 165300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 107 | 20231117 | 165200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 108 | 20231117 | 165100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 109 | 20231117 | 165000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 110 | 20231117 | 164900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 111 | 20231117 | 164800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 112 | 20231117 | 164700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 113 | 20231117 | 164600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 114 | 20231117 | 164500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 115 | 20231117 | 164400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 116 | 20231117 | 164300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 117 | 20231117 | 164200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 118 | 20231117 | 164100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 119 | 20231117 | 164000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 120 | 20231117 | 163900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 121 | 20231117 | 163800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 122 | 20231117 | 163700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 123 | 20231117 | 163600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 124 | 20231117 | 163500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 125 | 20231117 | 163400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 126 | 20231117 | 163300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 127 | 20231117 | 163200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 128 | 20231117 | 163100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 129 | 20231117 | 163000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 130 | 20231117 | 162900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 131 | 20231117 | 162800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 132 | 20231117 | 162700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 133 | 20231117 | 162600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 134 | 20231117 | 162500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 135 | 20231117 | 162400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 136 | 20231117 | 162300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 137 | 20231117 | 162200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 138 | 20231117 | 162100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 139 | 20231117 | 162000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 140 | 20231117 | 161900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 141 | 20231117 | 161800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 142 | 20231117 | 161700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 143 | 20231117 | 161600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 144 | 20231117 | 161500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 145 | 20231117 | 161400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 146 | 20231117 | 161300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 147 | 20231117 | 161200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 148 | 20231117 | 161100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 149 | 20231117 | 161000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 150 | 20231117 | 160900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 151 | 20231117 | 160800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 152 | 20231117 | 160700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 153 | 20231117 | 160600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 154 | 20231117 | 160500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 155 | 20231117 | 160400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 156 | 20231117 | 160300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 157 | 20231117 | 160200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 158 | 20231117 | 160100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 159 | 20231117 | 160000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 160 | 20231117 | 155900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 161 | 20231117 | 155800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 162 | 20231117 | 155700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 163 | 20231117 | 155600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 164 | 20231117 | 155500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 165 | 20231117 | 155400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 166 | 20231117 | 155300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 167 | 20231117 | 155200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 168 | 20231117 | 155100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 169 | 20231117 | 155000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 170 | 20231117 | 154900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 171 | 20231117 | 154800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 172 | 20231117 | 154700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 173 | 20231117 | 154600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 174 | 20231117 | 154500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 175 | 20231117 | 154400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 176 | 20231117 | 154300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 177 | 20231117 | 154200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 178 | 20231117 | 154100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 179 | 20231117 | 154000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 180 | 20231117 | 153900 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 181 | 20231117 | 153800 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 182 | 20231117 | 153700 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 183 | 20231117 | 153600 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 184 | 20231117 | 153500 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 185 | 20231117 | 153400 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 186 | 20231117 | 153300 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 187 | 20231117 | 153200 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 188 | 20231117 | 153100 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 189 | 20231117 | 153000 | 24684567100 | 50100 | 50100 | 50100 | 50100 | 4397 |
| 190 | 20231117 | 152900 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 191 | 20231117 | 152800 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 192 | 20231117 | 152700 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 193 | 20231117 | 152600 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 194 | 20231117 | 152500 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 195 | 20231117 | 152400 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 196 | 20231117 | 152300 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 197 | 20231117 | 152200 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 198 | 20231117 | 152100 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 199 | 20231117 | 152000 | 24464277400 | 50100 | 50100 | 50100 | 50100 | 0 |
| 200 | 20231117 | 151900 | 24464277400 | 50100 | 50200 | 50200 | 50100 | 1019 |
| 201 | 20231117 | 151800 | 24413187900 | 50200 | 50100 | 50200 | 50100 | 786 |
| 202 | 20231117 | 151700 | 24373807100 | 50100 | 50100 | 50100 | 50000 | 237 |
| 203 | 20231117 | 151600 | 24361943500 | 50000 | 50100 | 50200 | 50000 | 618 |
| 204 | 20231117 | 151500 | 24331008900 | 50100 | 50200 | 50200 | 50100 | 4544 |
| 205 | 20231117 | 151400 | 24103086100 | 50200 | 50100 | 50200 | 50100 | 340 |
| 206 | 20231117 | 151300 | 24086024700 | 50200 | 50100 | 50200 | 50100 | 306 |
| 207 | 20231117 | 151200 | 24070687000 | 50100 | 50100 | 50200 | 50100 | 409 |
| 208 | 20231117 | 151100 | 24050183400 | 50200 | 50200 | 50200 | 50100 | 287 |
| 209 | 20231117 | 151000 | 24035800000 | 50200 | 50100 | 50200 | 50100 | 312 |
| 210 | 20231117 | 150900 | 24020156600 | 50200 | 50200 | 50200 | 50000 | 408 |
| 211 | 20231117 | 150800 | 23999692300 | 50100 | 50100 | 50100 | 50000 | 366 |
| 212 | 20231117 | 150700 | 23981366400 | 50100 | 50000 | 50100 | 50000 | 1390 |
| 213 | 20231117 | 150600 | 23911811100 | 50000 | 49950 | 50000 | 49950 | 312 |
| 214 | 20231117 | 150500 | 23896213650 | 49950 | 49950 | 50000 | 49950 | 686 |
| 215 | 20231117 | 150400 | 23861946450 | 49950 | 49900 | 49950 | 49900 | 316 |
| 216 | 20231117 | 150300 | 23846162800 | 49950 | 49950 | 49950 | 49900 | 147 |
| 217 | 20231117 | 150200 | 23838820250 | 49950 | 49950 | 49950 | 49850 | 760 |
| 218 | 20231117 | 150100 | 23800896300 | 49950 | 49900 | 49950 | 49850 | 620 |
| 219 | 20231117 | 150000 | 23769957100 | 49900 | 49900 | 49950 | 49900 | 282 |
| 220 | 20231117 | 145900 | 23755883950 | 49900 | 49900 | 49950 | 49900 | 2023 |
| 221 | 20231117 | 145800 | 23654924900 | 49950 | 49900 | 49950 | 49900 | 96 |
| 222 | 20231117 | 145700 | 23650129800 | 49950 | 49900 | 49950 | 49900 | 363 |
| 223 | 20231117 | 145600 | 23632011850 | 49900 | 49950 | 49950 | 49900 | 258 |
| 224 | 20231117 | 145500 | 23619132850 | 49950 | 49850 | 49950 | 49850 | 734 |
| 225 | 20231117 | 145400 | 23582504500 | 49900 | 49900 | 49900 | 49850 | 445 |
| 226 | 20231117 | 145300 | 23560299100 | 49900 | 49850 | 49900 | 49850 | 175 |
| 227 | 20231117 | 145200 | 23551574700 | 49850 | 49900 | 49900 | 49850 | 63 |
| 228 | 20231117 | 145100 | 23548431900 | 49850 | 49800 | 49850 | 49800 | 652 |
| 229 | 20231117 | 145000 | 23515929800 | 49850 | 49800 | 49850 | 49750 | 674 |
| 230 | 20231117 | 144900 | 23482360450 | 49800 | 49750 | 49800 | 49750 | 43 |
| 231 | 20231117 | 144800 | 23480219600 | 49800 | 49800 | 49800 | 49750 | 81 |
| 232 | 20231117 | 144700 | 23476188100 | 49750 | 49750 | 49800 | 49750 | 130 |
| 233 | 20231117 | 144600 | 23469720550 | 49750 | 49750 | 49800 | 49750 | 346 |
| 234 | 20231117 | 144500 | 23452505150 | 49750 | 49750 | 49750 | 49750 | 36 |
| 235 | 20231117 | 144400 | 23450714150 | 49750 | 49700 | 49750 | 49700 | 124 |
| 236 | 20231117 | 144300 | 23444546750 | 49750 | 49750 | 49750 | 49700 | 328 |
| 237 | 20231117 | 144200 | 23428243800 | 49750 | 49700 | 49750 | 49700 | 224 |
| 238 | 20231117 | 144100 | 23417109400 | 49700 | 49750 | 49750 | 49700 | 313 |
| 239 | 20231117 | 144000 | 23401542800 | 49750 | 49750 | 49750 | 49700 | 432 |
| 240 | 20231117 | 143900 | 23380065600 | 49750 | 49750 | 49800 | 49750 | 634 |
| 241 | 20231117 | 143800 | 23348517700 | 49750 | 49800 | 49800 | 49750 | 92 |
| 242 | 20231117 | 143700 | 23343939800 | 49800 | 49850 | 49850 | 49800 | 1971 |
| 243 | 20231117 | 143600 | 23245780150 | 49850 | 49850 | 49850 | 49850 | 142 |
| 244 | 20231117 | 143500 | 23238701450 | 49850 | 49850 | 49850 | 49800 | 132 |
| 245 | 20231117 | 143400 | 23232121750 | 49850 | 49850 | 49850 | 49800 | 141 |
| 246 | 20231117 | 143300 | 23225095800 | 49850 | 49850 | 49900 | 49800 | 147 |
| 247 | 20231117 | 143200 | 23217771200 | 49850 | 49850 | 49850 | 49850 | 257 |
| 248 | 20231117 | 143100 | 23204959750 | 49900 | 49850 | 49900 | 49850 | 166 |
| 249 | 20231117 | 143000 | 23196682150 | 49900 | 49850 | 49900 | 49850 | 889 |
| 250 | 20231117 | 142900 | 23152352350 | 49850 | 49900 | 49900 | 49850 | 136 |
| 251 | 20231117 | 142800 | 23145572350 | 49900 | 49900 | 49900 | 49900 | 64 |
| 252 | 20231117 | 142700 | 23142378750 | 49850 | 49900 | 49900 | 49850 | 376 |
| 253 | 20231117 | 142600 | 23123619350 | 49900 | 49950 | 49950 | 49900 | 487 |
| 254 | 20231117 | 142500 | 23099307350 | 49950 | 49950 | 50000 | 49900 | 501 |
| 255 | 20231117 | 142400 | 23074282350 | 49900 | 49950 | 49950 | 49900 | 169 |
| 256 | 20231117 | 142300 | 23065841650 | 49900 | 49950 | 49950 | 49900 | 326 |
| 257 | 20231117 | 142200 | 23049563550 | 49950 | 49900 | 49950 | 49900 | 141 |
| 258 | 20231117 | 142100 | 23042520700 | 49900 | 49950 | 49950 | 49900 | 120 |
| 259 | 20231117 | 142000 | 23036532150 | 49950 | 49900 | 49950 | 49900 | 176 |
| 260 | 20231117 | 141900 | 23027747950 | 49900 | 49850 | 49900 | 49850 | 96 |
| 261 | 20231117 | 141800 | 23022961850 | 49900 | 49900 | 49900 | 49850 | 821 |
| 262 | 20231117 | 141700 | 22982011750 | 49900 | 49850 | 50000 | 49850 | 181 |
| 263 | 20231117 | 141600 | 22972976700 | 49900 | 49850 | 49900 | 49850 | 271 |
| 264 | 20231117 | 141500 | 22959465450 | 49850 | 49800 | 49850 | 49800 | 1079 |
| 265 | 20231117 | 141400 | 22905730050 | 49800 | 49850 | 49900 | 49800 | 377 |
| 266 | 20231117 | 141300 | 22886940750 | 49850 | 50000 | 50000 | 49850 | 2974 |
| 267 | 20231117 | 141200 | 22738353450 | 50000 | 50000 | 50100 | 50000 | 944 |
| 268 | 20231117 | 141100 | 22691150450 | 50000 | 50100 | 50100 | 50000 | 895 |
| 269 | 20231117 | 141000 | 22646389450 | 50100 | 50000 | 50100 | 50000 | 256 |
| 270 | 20231117 | 140900 | 22633580550 | 50000 | 50100 | 50100 | 50000 | 25 |
| 271 | 20231117 | 140800 | 22632329150 | 50100 | 50100 | 50100 | 50000 | 315 |
| 272 | 20231117 | 140700 | 22616553350 | 50000 | 50000 | 50100 | 50000 | 382 |
| 273 | 20231117 | 140600 | 22597452950 | 50000 | 50100 | 50200 | 50000 | 2940 |
| 274 | 20231117 | 140500 | 22450183250 | 50200 | 50100 | 50200 | 50100 | 65 |
| 275 | 20231117 | 140400 | 22446922250 | 50100 | 50200 | 50200 | 50100 | 2085 |
| 276 | 20231117 | 140300 | 22342256150 | 50300 | 50200 | 50300 | 50200 | 122 |
| 277 | 20231117 | 140200 | 22336128350 | 50200 | 50300 | 50300 | 50200 | 290 |
| 278 | 20231117 | 140100 | 22321541450 | 50200 | 50300 | 50300 | 50200 | 114 |
| 279 | 20231117 | 140000 | 22315817350 | 50300 | 50300 | 50300 | 50200 | 26 |
| 280 | 20231117 | 135900 | 22314511850 | 50200 | 50300 | 50300 | 50200 | 84 |
| 281 | 20231117 | 135800 | 22310293650 | 50300 | 50300 | 50300 | 50200 | 947 |
| 282 | 20231117 | 135700 | 22262662150 | 50300 | 50300 | 50300 | 50200 | 230 |
| 283 | 20231117 | 135600 | 22251098850 | 50200 | 50200 | 50300 | 50200 | 291 |
| 284 | 20231117 | 135500 | 22236485650 | 50300 | 50300 | 50300 | 50200 | 214 |
| 285 | 20231117 | 135400 | 22225727850 | 50300 | 50300 | 50300 | 50200 | 179 |
| 286 | 20231117 | 135300 | 22216727250 | 50300 | 50300 | 50300 | 50200 | 395 |
| 287 | 20231117 | 135200 | 22196865450 | 50300 | 50200 | 50300 | 50200 | 150 |
| 288 | 20231117 | 135100 | 22189332650 | 50200 | 50100 | 50300 | 50100 | 1140 |
| 289 | 20231117 | 135000 | 22132071450 | 50200 | 50200 | 50200 | 50100 | 821 |
| 290 | 20231117 | 134900 | 22090893450 | 50200 | 50100 | 50200 | 50100 | 173 |
| 291 | 20231117 | 134800 | 22082223250 | 50100 | 50200 | 50200 | 50100 | 409 |
| 292 | 20231117 | 134700 | 22061731050 | 50200 | 50200 | 50200 | 50100 | 362 |
| 293 | 20231117 | 134600 | 22043561750 | 50100 | 50200 | 50300 | 50100 | 1589 |
| 294 | 20231117 | 134500 | 21963682450 | 50200 | 49950 | 50200 | 49900 | 2602 |
| 295 | 20231117 | 134400 | 21833396650 | 49850 | 49850 | 50000 | 49800 | 4440 |
| 296 | 20231117 | 134300 | 21611795400 | 49800 | 49850 | 49850 | 49800 | 581 |
| 297 | 20231117 | 134200 | 21582832900 | 49850 | 49800 | 49850 | 49750 | 1442 |
| 298 | 20231117 | 134100 | 21511010400 | 49800 | 49750 | 49800 | 49750 | 367 |
| 299 | 20231117 | 134000 | 21492740850 | 49800 | 49750 | 49800 | 49700 | 1064 |
| 300 | 20231117 | 133900 | 21439804250 | 49750 | 49650 | 49750 | 49600 | 2835 |
| 301 | 20231117 | 133800 | 21298945400 | 49650 | 49550 | 49650 | 49550 | 395 |
| 302 | 20231117 | 133700 | 21279344000 | 49650 | 49500 | 49650 | 49500 | 4802 |
| 303 | 20231117 | 133600 | 21041415850 | 49500 | 49400 | 49500 | 49400 | 1262 |
| 304 | 20231117 | 133500 | 20979010050 | 49400 | 49400 | 49400 | 49350 | 680 |
| 305 | 20231117 | 133400 | 20945423150 | 49400 | 49400 | 49400 | 49350 | 1183 |
| 306 | 20231117 | 133300 | 20886986850 | 49400 | 49350 | 49400 | 49350 | 672 |
| 307 | 20231117 | 133200 | 20853799050 | 49350 | 49300 | 49400 | 49300 | 1709 |
| 308 | 20231117 | 133100 | 20769436250 | 49300 | 49250 | 49300 | 49200 | 2605 |
| 309 | 20231117 | 133000 | 20641113550 | 49250 | 49350 | 49350 | 49250 | 1249 |
| 310 | 20231117 | 132900 | 20579541450 | 49350 | 49300 | 49350 | 49300 | 272 |
| 311 | 20231117 | 132800 | 20566126950 | 49300 | 49350 | 49350 | 49300 | 107 |
| 312 | 20231117 | 132700 | 20560850700 | 49350 | 49350 | 49350 | 49300 | 178 |
| 313 | 20231117 | 132600 | 20552073400 | 49350 | 49350 | 49400 | 49300 | 141 |
| 314 | 20231117 | 132500 | 20545114750 | 49350 | 49350 | 49400 | 49350 | 1343 |
| 315 | 20231117 | 132400 | 20478831700 | 49400 | 49400 | 49400 | 49350 | 122 |
| 316 | 20231117 | 132300 | 20472809900 | 49400 | 49400 | 49400 | 49350 | 304 |
| 317 | 20231117 | 132200 | 20457804400 | 49400 | 49400 | 49400 | 49350 | 575 |
| 318 | 20231117 | 132100 | 20429402400 | 49400 | 49400 | 49450 | 49400 | 519 |
| 319 | 20231117 | 132000 | 20403759100 | 49400 | 49400 | 49450 | 49400 | 391 |
| 320 | 20231117 | 131900 | 20384443100 | 49400 | 49450 | 49450 | 49400 | 164 |
| 321 | 20231117 | 131800 | 20376335400 | 49450 | 49400 | 49450 | 49400 | 1266 |
| 322 | 20231117 | 131700 | 20313752400 | 49450 | 49450 | 49450 | 49400 | 766 |
| 323 | 20231117 | 131600 | 20275900550 | 49450 | 49450 | 49450 | 49400 | 416 |
| 324 | 20231117 | 131500 | 20255332650 | 49450 | 49450 | 49450 | 49400 | 213 |
| 325 | 20231117 | 131400 | 20244800000 | 49350 | 49450 | 49450 | 49350 | 1678 |
| 326 | 20231117 | 131300 | 20161894950 | 49450 | 49450 | 49500 | 49400 | 154 |
| 327 | 20231117 | 131200 | 20154280000 | 49450 | 49500 | 49500 | 49450 | 503 |
| 328 | 20231117 | 131100 | 20129403400 | 49450 | 49450 | 49500 | 49450 | 908 |
| 329 | 20231117 | 131000 | 20084502500 | 49450 | 49450 | 49450 | 49450 | 452 |
| 330 | 20231117 | 130900 | 20062151100 | 49400 | 49450 | 49450 | 49400 | 493 |
| 331 | 20231117 | 130800 | 20037786250 | 49450 | 49450 | 49450 | 49400 | 584 |
| 332 | 20231117 | 130700 | 20008907750 | 49400 | 49450 | 49450 | 49400 | 229 |
| 333 | 20231117 | 130600 | 19997594900 | 49450 | 49450 | 49450 | 49400 | 73 |
| 334 | 20231117 | 130500 | 19993986550 | 49450 | 49400 | 49450 | 49400 | 978 |
| 335 | 20231117 | 130400 | 19945664700 | 49450 | 49450 | 49450 | 49400 | 496 |
| 336 | 20231117 | 130300 | 19921150000 | 49450 | 49450 | 49450 | 49450 | 325 |
| 337 | 20231117 | 130200 | 19905078750 | 49450 | 49450 | 49500 | 49400 | 618 |
| 338 | 20231117 | 130100 | 19874525000 | 49500 | 49450 | 49500 | 49450 | 764 |
| 339 | 20231117 | 130000 | 19836714550 | 49450 | 49400 | 49450 | 49400 | 318 |
| 340 | 20231117 | 125900 | 19820998950 | 49450 | 49450 | 49450 | 49400 | 314 |
| 341 | 20231117 | 125800 | 19805476650 | 49450 | 49400 | 49450 | 49400 | 23 |
| 342 | 20231117 | 125700 | 19804339400 | 49400 | 49400 | 49450 | 49400 | 377 |
| 343 | 20231117 | 125600 | 19785715250 | 49400 | 49450 | 49450 | 49350 | 727 |
| 344 | 20231117 | 125500 | 19749773650 | 49400 | 49350 | 49450 | 49350 | 583 |
| 345 | 20231117 | 125400 | 19720978850 | 49450 | 49450 | 49450 | 49400 | 966 |
| 346 | 20231117 | 125300 | 19673245550 | 49400 | 49450 | 49450 | 49400 | 890 |
| 347 | 20231117 | 125200 | 19629241550 | 49450 | 49450 | 49500 | 49400 | 369 |
| 348 | 20231117 | 125100 | 19610999550 | 49450 | 49400 | 49450 | 49400 | 125 |
| 349 | 20231117 | 125000 | 19604819150 | 49400 | 49450 | 49450 | 49400 | 886 |
| 350 | 20231117 | 124900 | 19561024800 | 49450 | 49450 | 49450 | 49400 | 717 |
| 351 | 20231117 | 124800 | 19525583950 | 49400 | 49400 | 49400 | 49350 | 277 |
| 352 | 20231117 | 124700 | 19511903000 | 49400 | 49400 | 49400 | 49350 | 123 |
| 353 | 20231117 | 124600 | 19505828600 | 49400 | 49300 | 49400 | 49300 | 127 |
| 354 | 20231117 | 124500 | 19499563950 | 49300 | 49300 | 49300 | 49300 | 485 |
| 355 | 20231117 | 124400 | 19475653450 | 49250 | 49300 | 49300 | 49250 | 354 |
| 356 | 20231117 | 124300 | 19458202000 | 49300 | 49300 | 49300 | 49250 | 888 |
| 357 | 20231117 | 124200 | 19414444650 | 49300 | 49300 | 49300 | 49300 | 46 |
| 358 | 20231117 | 124100 | 19412176850 | 49300 | 49300 | 49300 | 49200 | 1038 |
| 359 | 20231117 | 124000 | 19361037750 | 49250 | 49300 | 49300 | 49250 | 667 |
| 360 | 20231117 | 123900 | 19328161250 | 49300 | 49250 | 49300 | 49250 | 244 |
| 361 | 20231117 | 123800 | 19316138600 | 49300 | 49200 | 49300 | 49200 | 413 |
| 362 | 20231117 | 123700 | 19295812300 | 49250 | 49200 | 49250 | 49200 | 547 |
| 363 | 20231117 | 123600 | 19268883100 | 49200 | 49250 | 49250 | 49200 | 218 |
| 364 | 20231117 | 123500 | 19258146950 | 49250 | 49250 | 49250 | 49200 | 216 |
| 365 | 20231117 | 123400 | 19247512300 | 49250 | 49200 | 49250 | 49200 | 193 |
| 366 | 20231117 | 123300 | 19238015950 | 49200 | 49200 | 49250 | 49200 | 216 |
| 367 | 20231117 | 123200 | 19227388300 | 49250 | 49250 | 49250 | 49200 | 71 |
| 368 | 20231117 | 123100 | 19223892050 | 49250 | 49200 | 49250 | 49200 | 242 |
| 369 | 20231117 | 123000 | 19211973600 | 49200 | 49250 | 49300 | 49200 | 364 |
| 370 | 20231117 | 122900 | 19194049500 | 49250 | 49200 | 49300 | 49200 | 179 |
| 371 | 20231117 | 122800 | 19185242450 | 49200 | 49200 | 49250 | 49200 | 507 |
| 372 | 20231117 | 122700 | 19160297950 | 49200 | 49250 | 49300 | 49200 | 274 |
| 373 | 20231117 | 122600 | 19146812250 | 49250 | 49350 | 49350 | 49250 | 963 |
| 374 | 20231117 | 122500 | 19099336850 | 49350 | 49400 | 49400 | 49350 | 313 |
| 375 | 20231117 | 122400 | 19083889700 | 49400 | 49500 | 49500 | 49400 | 429 |
| 376 | 20231117 | 122300 | 19062685100 | 49500 | 49400 | 49500 | 49400 | 771 |
| 377 | 20231117 | 122200 | 19024560000 | 49400 | 49350 | 49400 | 49350 | 1134 |
| 378 | 20231117 | 122100 | 18968550950 | 49350 | 49350 | 49400 | 49350 | 48 |
| 379 | 20231117 | 122000 | 18966181950 | 49400 | 49400 | 49400 | 49350 | 209 |
| 380 | 20231117 | 121900 | 18955862700 | 49400 | 49400 | 49400 | 49350 | 770 |
| 381 | 20231117 | 121800 | 18917828400 | 49400 | 49200 | 49400 | 49200 | 2135 |
| 382 | 20231117 | 121700 | 18812569000 | 49200 | 49200 | 49250 | 49200 | 626 |
| 383 | 20231117 | 121600 | 18781753300 | 49200 | 49150 | 49200 | 49100 | 215 |
| 384 | 20231117 | 121500 | 18771179650 | 49150 | 49150 | 49200 | 49150 | 92 |
| 385 | 20231117 | 121400 | 18766657450 | 49100 | 49150 | 49150 | 49100 | 342 |
| 386 | 20231117 | 121300 | 18749853400 | 49150 | 49150 | 49250 | 49150 | 531 |
| 387 | 20231117 | 121200 | 18723740800 | 49150 | 49200 | 49200 | 49100 | 221 |
| 388 | 20231117 | 121100 | 18712878150 | 49250 | 49250 | 49300 | 49050 | 1902 |
| 389 | 20231117 | 121000 | 18619363550 | 49250 | 49250 | 49300 | 49250 | 297 |
| 390 | 20231117 | 120900 | 18604736200 | 49250 | 49250 | 49300 | 49200 | 449 |
| 391 | 20231117 | 120800 | 18582622350 | 49250 | 49250 | 49300 | 49200 | 459 |
| 392 | 20231117 | 120700 | 18560016750 | 49250 | 49150 | 49250 | 49100 | 4317 |
| 393 | 20231117 | 120600 | 18347688950 | 49150 | 49100 | 49150 | 49050 | 1539 |
| 394 | 20231117 | 120500 | 18272124100 | 49050 | 49050 | 49050 | 49000 | 797 |
| 395 | 20231117 | 120400 | 18233065150 | 49050 | 49050 | 49100 | 49050 | 348 |
| 396 | 20231117 | 120300 | 18215993500 | 49100 | 49050 | 49100 | 49000 | 185 |
| 397 | 20231117 | 120200 | 18206920350 | 49050 | 49050 | 49100 | 49000 | 362 |
| 398 | 20231117 | 120100 | 18189168450 | 49050 | 49100 | 49100 | 49050 | 919 |
| 399 | 20231117 | 120000 | 18144090800 | 49100 | 49100 | 49100 | 49050 | 195 |
| 400 | 20231117 | 115900 | 18134519650 | 49100 | 49100 | 49100 | 49050 | 57 |
| 401 | 20231117 | 115800 | 18131722000 | 49100 | 49100 | 49100 | 49050 | 463 |
| 402 | 20231117 | 115700 | 18109001550 | 49050 | 49050 | 49100 | 49050 | 158 |
| 403 | 20231117 | 115600 | 18101245950 | 49100 | 49100 | 49100 | 49050 | 578 |
| 404 | 20231117 | 115500 | 18072886300 | 49100 | 49100 | 49100 | 49050 | 267 |
| 405 | 20231117 | 115400 | 18059781600 | 49100 | 49100 | 49150 | 49050 | 552 |
| 406 | 20231117 | 115300 | 18032684050 | 49100 | 49150 | 49150 | 49100 | 351 |
| 407 | 20231117 | 115200 | 18015448950 | 49100 | 49150 | 49150 | 49100 | 315 |
| 408 | 20231117 | 115100 | 17999969100 | 49150 | 49100 | 49150 | 49050 | 1156 |
| 409 | 20231117 | 115000 | 17943187150 | 49100 | 49150 | 49150 | 49100 | 183 |
| 410 | 20231117 | 114900 | 17934192800 | 49150 | 49100 | 49150 | 49100 | 313 |
| 411 | 20231117 | 114800 | 17918823500 | 49100 | 49100 | 49150 | 49100 | 1387 |
| 412 | 20231117 | 114700 | 17850661550 | 49100 | 49150 | 49150 | 49100 | 330 |
| 413 | 20231117 | 114600 | 17834447200 | 49100 | 49100 | 49150 | 49100 | 150 |
| 414 | 20231117 | 114500 | 17827080900 | 49100 | 49050 | 49150 | 49050 | 298 |
| 415 | 20231117 | 114400 | 17812450600 | 49050 | 49150 | 49150 | 49050 | 261 |
| 416 | 20231117 | 114300 | 17799635750 | 49150 | 49100 | 49150 | 49050 | 735 |
| 417 | 20231117 | 114200 | 17763548750 | 49100 | 49100 | 49100 | 49100 | 535 |
| 418 | 20231117 | 114100 | 17737280250 | 49100 | 49050 | 49100 | 49050 | 570 |
| 419 | 20231117 | 114000 | 17709317300 | 49050 | 49050 | 49050 | 49050 | 34 |
| 420 | 20231117 | 113900 | 17707649600 | 49000 | 49000 | 49000 | 49000 | 17 |
| 421 | 20231117 | 113800 | 17706816600 | 49000 | 49050 | 49050 | 49000 | 1364 |
| 422 | 20231117 | 113700 | 17639969900 | 49050 | 49050 | 49050 | 49000 | 393 |
| 423 | 20231117 | 113600 | 17620711400 | 49050 | 49000 | 49050 | 48950 | 1293 |
| 424 | 20231117 | 113500 | 17557342050 | 49000 | 49050 | 49050 | 49000 | 913 |
| 425 | 20231117 | 113400 | 17512604050 | 49050 | 49050 | 49050 | 49000 | 539 |
| 426 | 20231117 | 113300 | 17486188300 | 49050 | 49000 | 49050 | 49000 | 1178 |
| 427 | 20231117 | 113200 | 17428466150 | 49000 | 49000 | 49000 | 48950 | 537 |
| 428 | 20231117 | 113100 | 17402171100 | 49000 | 48950 | 49000 | 48950 | 473 |
| 429 | 20231117 | 113000 | 17379015500 | 48950 | 48950 | 49000 | 48950 | 926 |
| 430 | 20231117 | 112900 | 17333668850 | 48950 | 48900 | 48950 | 48900 | 307 |
| 431 | 20231117 | 112800 | 17318651450 | 48900 | 48950 | 48950 | 48900 | 228 |
| 432 | 20231117 | 112700 | 17307499600 | 48950 | 49000 | 49000 | 48950 | 2097 |
| 433 | 20231117 | 112600 | 17204785150 | 49000 | 49050 | 49050 | 49000 | 332 |
| 434 | 20231117 | 112500 | 17188504500 | 49050 | 49000 | 49050 | 48950 | 2522 |
| 435 | 20231117 | 112400 | 17064867100 | 48950 | 48900 | 48950 | 48900 | 1220 |
| 436 | 20231117 | 112300 | 17005168900 | 48900 | 48900 | 48950 | 48900 | 425 |
| 437 | 20231117 | 112200 | 16984386150 | 48900 | 48900 | 48900 | 48850 | 550 |
| 438 | 20231117 | 112100 | 16957491750 | 48900 | 48900 | 48900 | 48850 | 347 |
| 439 | 20231117 | 112000 | 16940528200 | 48850 | 48800 | 48850 | 48800 | 681 |
| 440 | 20231117 | 111900 | 16907273050 | 48850 | 48850 | 48850 | 48800 | 294 |
| 441 | 20231117 | 111800 | 16892924400 | 48850 | 48850 | 48850 | 48800 | 757 |
| 442 | 20231117 | 111700 | 16855955500 | 48800 | 48800 | 48850 | 48750 | 798 |
| 443 | 20231117 | 111600 | 16817033500 | 48800 | 48750 | 48800 | 48750 | 957 |
| 444 | 20231117 | 111500 | 16770341950 | 48750 | 48700 | 48750 | 48700 | 421 |
| 445 | 20231117 | 111400 | 16749830300 | 48750 | 48700 | 48750 | 48650 | 663 |
| 446 | 20231117 | 111300 | 16717558350 | 48650 | 48500 | 48700 | 48500 | 1423 |
| 447 | 20231117 | 111200 | 16648426300 | 48500 | 48500 | 48600 | 48450 | 1012 |
| 448 | 20231117 | 111100 | 16599367400 | 48500 | 48400 | 48600 | 48400 | 1128 |
| 449 | 20231117 | 111000 | 16544750450 | 48450 | 48550 | 48600 | 48400 | 3790 |
| 450 | 20231117 | 110900 | 16361066050 | 48550 | 48700 | 48700 | 48550 | 2560 |
| 451 | 20231117 | 110800 | 16236677100 | 48700 | 48750 | 48750 | 48700 | 1425 |
| 452 | 20231117 | 110700 | 16167275200 | 48750 | 48850 | 48900 | 48700 | 1688 |
| 453 | 20231117 | 110600 | 16084908700 | 48850 | 48900 | 48900 | 48800 | 408 |
| 454 | 20231117 | 110500 | 16064968400 | 48800 | 48800 | 48900 | 48750 | 1097 |
| 455 | 20231117 | 110400 | 16011463800 | 48750 | 48750 | 48800 | 48650 | 1028 |
| 456 | 20231117 | 110300 | 15961354600 | 48750 | 48750 | 48800 | 48700 | 1312 |
| 457 | 20231117 | 110200 | 15897417550 | 48750 | 48700 | 48750 | 48700 | 1076 |
| 458 | 20231117 | 110100 | 15844982600 | 48750 | 48750 | 48800 | 48700 | 702 |
| 459 | 20231117 | 110000 | 15810759450 | 48750 | 48550 | 48800 | 48550 | 4652 |
| 460 | 20231117 | 105900 | 15584517000 | 48500 | 48550 | 48550 | 48500 | 719 |
| 461 | 20231117 | 105800 | 15549633700 | 48550 | 48500 | 48600 | 48500 | 1714 |
| 462 | 20231117 | 105700 | 15466427250 | 48550 | 48500 | 48550 | 48400 | 7729 |
| 463 | 20231117 | 105600 | 15091821650 | 48500 | 48550 | 48550 | 48500 | 2914 |
| 464 | 20231117 | 105500 | 14950473850 | 48500 | 48550 | 48600 | 48500 | 5450 |
| 465 | 20231117 | 105400 | 14685933400 | 48600 | 48650 | 48650 | 48550 | 1616 |
| 466 | 20231117 | 105300 | 14607383100 | 48650 | 48700 | 48700 | 48600 | 2499 |
| 467 | 20231117 | 105200 | 14485900100 | 48650 | 48650 | 48750 | 48650 | 1696 |
| 468 | 20231117 | 105100 | 14403360900 | 48600 | 48650 | 48700 | 48550 | 6409 |
| 469 | 20231117 | 105000 | 14091781850 | 48650 | 48650 | 48700 | 48550 | 4937 |
| 470 | 20231117 | 104900 | 13851657700 | 48700 | 48800 | 48850 | 48600 | 6444 |
| 471 | 20231117 | 104800 | 13537959750 | 48800 | 48900 | 48900 | 48800 | 3334 |
| 472 | 20231117 | 104700 | 13375167850 | 48900 | 48950 | 48950 | 48850 | 2246 |
| 473 | 20231117 | 104600 | 13265351500 | 48900 | 49000 | 49050 | 48900 | 5553 |
| 474 | 20231117 | 104500 | 12993396650 | 49000 | 49050 | 49050 | 49000 | 10147 |
| 475 | 20231117 | 104400 | 12496186200 | 49050 | 49050 | 49050 | 49000 | 1257 |
| 476 | 20231117 | 104300 | 12434558500 | 49000 | 49100 | 49100 | 49000 | 3771 |
| 477 | 20231117 | 104200 | 12249656550 | 49100 | 49100 | 49150 | 49050 | 2539 |
| 478 | 20231117 | 104100 | 12124999350 | 49100 | 49150 | 49150 | 49100 | 1496 |
| 479 | 20231117 | 104000 | 12051532600 | 49150 | 49150 | 49200 | 49100 | 886 |
| 480 | 20231117 | 103900 | 12007992000 | 49150 | 49200 | 49200 | 49100 | 2854 |
| 481 | 20231117 | 103800 | 11867761000 | 49200 | 49200 | 49250 | 49150 | 862 |
| 482 | 20231117 | 103700 | 11825350950 | 49200 | 49250 | 49250 | 49200 | 919 |
| 483 | 20231117 | 103600 | 11780121400 | 49250 | 49250 | 49350 | 49200 | 484 |
| 484 | 20231117 | 103500 | 11756298200 | 49200 | 49450 | 49450 | 49200 | 2388 |
| 485 | 20231117 | 103400 | 11638635600 | 49450 | 49450 | 49500 | 49400 | 984 |
| 486 | 20231117 | 103300 | 11590013350 | 49450 | 49500 | 49500 | 49400 | 836 |
| 487 | 20231117 | 103200 | 11548684250 | 49500 | 49500 | 49500 | 49450 | 728 |
| 488 | 20231117 | 103100 | 11512648300 | 49450 | 49450 | 49500 | 49450 | 690 |
| 489 | 20231117 | 103000 | 11478525400 | 49400 | 49300 | 49400 | 49300 | 780 |
| 490 | 20231117 | 102900 | 11440005850 | 49400 | 49300 | 49400 | 49100 | 3772 |
| 491 | 20231117 | 102800 | 11254287400 | 49300 | 49400 | 49450 | 49300 | 1784 |
| 492 | 20231117 | 102700 | 11166295400 | 49350 | 49450 | 49450 | 49300 | 1042 |
| 493 | 20231117 | 102600 | 11114831100 | 49450 | 49550 | 49550 | 49450 | 1211 |
| 494 | 20231117 | 102500 | 11054900700 | 49550 | 49650 | 49650 | 49500 | 954 |
| 495 | 20231117 | 102400 | 11007615850 | 49650 | 49550 | 49650 | 49500 | 811 |
| 496 | 20231117 | 102300 | 10967450400 | 49550 | 49600 | 49650 | 49550 | 1303 |
| 497 | 20231117 | 102200 | 10902830250 | 49600 | 49500 | 49600 | 49500 | 921 |
| 498 | 20231117 | 102100 | 10857197700 | 49500 | 49500 | 49500 | 49450 | 568 |
| 499 | 20231117 | 102000 | 10829092950 | 49450 | 49300 | 49450 | 49300 | 406 |
| 500 | 20231117 | 101900 | 10809019800 | 49300 | 49150 | 49500 | 49150 | 1453 |
| 501 | 20231117 | 101800 | 10737415700 | 49200 | 49100 | 49200 | 49100 | 3376 |
| 502 | 20231117 | 101700 | 10571613700 | 49100 | 49400 | 49400 | 49100 | 9842 |
| 503 | 20231117 | 101600 | 10087176050 | 49400 | 49500 | 49500 | 49400 | 2475 |
| 504 | 20231117 | 101500 | 9964828500 | 49500 | 49500 | 49550 | 49450 | 2232 |
| 505 | 20231117 | 101400 | 9854338400 | 49550 | 49450 | 49550 | 49400 | 2205 |
| 506 | 20231117 | 101300 | 9745250450 | 49400 | 49450 | 49550 | 49400 | 4987 |
| 507 | 20231117 | 101200 | 9498618000 | 49450 | 49500 | 49550 | 49400 | 9170 |
| 508 | 20231117 | 101100 | 9044868500 | 49500 | 49550 | 49600 | 49500 | 1286 |
| 509 | 20231117 | 101000 | 8981189100 | 49600 | 49650 | 49700 | 49500 | 7986 |
| 510 | 20231117 | 100900 | 8585077450 | 49650 | 49700 | 49750 | 49650 | 1940 |
| 511 | 20231117 | 100800 | 8488695150 | 49700 | 49700 | 49800 | 49700 | 1606 |
| 512 | 20231117 | 100700 | 8408821700 | 49700 | 49700 | 49750 | 49650 | 2846 |
| 513 | 20231117 | 100600 | 8267450800 | 49700 | 49750 | 49750 | 49650 | 5334 |
| 514 | 20231117 | 100500 | 8002362900 | 49750 | 49800 | 49800 | 49700 | 2135 |
| 515 | 20231117 | 100400 | 7896190800 | 49750 | 49800 | 49850 | 49700 | 4084 |
| 516 | 20231117 | 100300 | 7692955850 | 49850 | 49850 | 49900 | 49800 | 1841 |
| 517 | 20231117 | 100200 | 7601224300 | 49850 | 49850 | 49900 | 49800 | 2541 |
| 518 | 20231117 | 100100 | 7474622400 | 49900 | 49900 | 49900 | 49850 | 2465 |
| 519 | 20231117 | 100000 | 7351706600 | 49850 | 50000 | 50000 | 49850 | 1928 |
| 520 | 20231117 | 095900 | 7255466950 | 49950 | 50000 | 50000 | 49950 | 2986 |
| 521 | 20231117 | 095800 | 7106210900 | 50100 | 50200 | 50200 | 50100 | 1415 |
| 522 | 20231117 | 095700 | 7035310200 | 50200 | 50300 | 50300 | 50200 | 436 |
| 523 | 20231117 | 095600 | 7013410200 | 50200 | 50300 | 50300 | 50200 | 311 |
| 524 | 20231117 | 095500 | 6997789200 | 50300 | 50300 | 50400 | 50200 | 659 |
| 525 | 20231117 | 095400 | 6964633300 | 50300 | 50400 | 50400 | 50300 | 637 |
| 526 | 20231117 | 095300 | 6932563600 | 50400 | 50300 | 50400 | 50300 | 395 |
| 527 | 20231117 | 095200 | 6912692400 | 50200 | 50100 | 50200 | 50100 | 893 |
| 528 | 20231117 | 095100 | 6867898600 | 50100 | 50000 | 50100 | 50000 | 202 |
| 529 | 20231117 | 095000 | 6857786900 | 50100 | 50100 | 50100 | 50000 | 788 |
| 530 | 20231117 | 094900 | 6818326500 | 50000 | 50000 | 50100 | 50000 | 219 |
| 531 | 20231117 | 094800 | 6807363500 | 50100 | 50300 | 50300 | 50100 | 1748 |
| 532 | 20231117 | 094700 | 6719748300 | 50200 | 50300 | 50300 | 50200 | 874 |
| 533 | 20231117 | 094600 | 6675844200 | 50200 | 50100 | 50300 | 50100 | 987 |
| 534 | 20231117 | 094500 | 6626318000 | 50100 | 50000 | 50100 | 50000 | 1128 |
| 535 | 20231117 | 094400 | 6569826500 | 50100 | 50000 | 50100 | 49950 | 1039 |
| 536 | 20231117 | 094300 | 6517855200 | 50000 | 49900 | 50000 | 49900 | 1297 |
| 537 | 20231117 | 094200 | 6453036100 | 49900 | 49800 | 49950 | 49750 | 2265 |
| 538 | 20231117 | 094100 | 6340129300 | 49800 | 49750 | 49800 | 49700 | 1179 |
| 539 | 20231117 | 094000 | 6281446300 | 49750 | 49750 | 49800 | 49650 | 2516 |
| 540 | 20231117 | 093900 | 6156386200 | 49650 | 49800 | 49800 | 49650 | 4932 |
| 541 | 20231117 | 093800 | 5911198600 | 49750 | 49800 | 49850 | 49700 | 5173 |
| 542 | 20231117 | 093700 | 5653750100 | 49800 | 50100 | 50100 | 49750 | 16542 |
| 543 | 20231117 | 093600 | 4827752900 | 50100 | 50100 | 50200 | 50000 | 7921 |
| 544 | 20231117 | 093500 | 4431185900 | 50200 | 50200 | 50200 | 50100 | 2603 |
| 545 | 20231117 | 093400 | 4300763700 | 50200 | 50300 | 50300 | 50100 | 6089 |
| 546 | 20231117 | 093300 | 3995068100 | 50300 | 50300 | 50300 | 50200 | 1130 |
| 547 | 20231117 | 093200 | 3938235200 | 50300 | 50200 | 50300 | 50200 | 941 |
| 548 | 20231117 | 093100 | 3890970100 | 50200 | 50200 | 50300 | 50200 | 878 |
| 549 | 20231117 | 093000 | 3846871100 | 50200 | 50300 | 50300 | 50200 | 1371 |
| 550 | 20231117 | 092900 | 3777978600 | 50200 | 50300 | 50400 | 50200 | 1210 |
| 551 | 20231117 | 092800 | 3717120400 | 50400 | 50400 | 50400 | 50300 | 1597 |
| 552 | 20231117 | 092700 | 3636788600 | 50300 | 50400 | 50400 | 50300 | 296 |
| 553 | 20231117 | 092600 | 3621888900 | 50400 | 50400 | 50500 | 50300 | 1642 |
| 554 | 20231117 | 092500 | 3539161600 | 50400 | 50400 | 50500 | 50300 | 1350 |
| 555 | 20231117 | 092400 | 3471212000 | 50400 | 50600 | 50600 | 50400 | 557 |
| 556 | 20231117 | 092300 | 3443112200 | 50600 | 50400 | 50600 | 50400 | 1357 |
| 557 | 20231117 | 092200 | 3374640000 | 50500 | 50500 | 50500 | 50400 | 1337 |
| 558 | 20231117 | 092100 | 3307227800 | 50400 | 50500 | 50500 | 50400 | 600 |
| 559 | 20231117 | 092000 | 3276954500 | 50500 | 50400 | 50600 | 50300 | 717 |
| 560 | 20231117 | 091900 | 3240778700 | 50400 | 50400 | 50400 | 50300 | 1029 |
| 561 | 20231117 | 091800 | 3188938300 | 50400 | 50500 | 50500 | 50300 | 983 |
| 562 | 20231117 | 091700 | 3139374500 | 50500 | 50600 | 50600 | 50400 | 1178 |
| 563 | 20231117 | 091600 | 3079906400 | 50600 | 50400 | 50600 | 50300 | 3806 |
| 564 | 20231117 | 091500 | 2888098500 | 50300 | 50400 | 50400 | 50200 | 1292 |
| 565 | 20231117 | 091400 | 2823105900 | 50300 | 50200 | 50400 | 50100 | 2108 |
| 566 | 20231117 | 091300 | 2717264100 | 50200 | 50300 | 50400 | 50100 | 6248 |
| 567 | 20231117 | 091200 | 2403672600 | 50200 | 50400 | 50400 | 50200 | 1616 |
| 568 | 20231117 | 091100 | 2322474000 | 50400 | 50200 | 50400 | 50100 | 1072 |
| 569 | 20231117 | 091000 | 2268608100 | 50100 | 50400 | 50500 | 50100 | 6901 |
| 570 | 20231117 | 090900 | 1921780300 | 50200 | 50300 | 50400 | 50100 | 7071 |
| 571 | 20231117 | 090800 | 1566726500 | 50300 | 50400 | 50500 | 50300 | 4778 |
| 572 | 20231117 | 090700 | 1326260600 | 50400 | 50600 | 50600 | 50400 | 5344 |
| 573 | 20231117 | 090600 | 1056479300 | 50600 | 50900 | 50900 | 50600 | 3484 |
| 574 | 20231117 | 090500 | 879903000 | 50800 | 50700 | 50800 | 50600 | 1573 |
| 575 | 20231117 | 090400 | 800142700 | 50700 | 50600 | 50700 | 50500 | 2828 |
| 576 | 20231117 | 090300 | 657164300 | 50600 | 50700 | 50700 | 50600 | 2666 |
| 577 | 20231117 | 090200 | 522216100 | 50700 | 50900 | 51100 | 50700 | 3930 |
| 578 | 20231117 | 090100 | 322458200 | 51000 | 51200 | 51300 | 51000 | 2553 |
| 579 | 20231117 | 090000 | 192185700 | 51600 | 51600 | 51600 | 51100 | 3641 |