28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 20103 |
| 3 | 20231116 | 184000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 4 | 20231116 | 183900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 5 | 20231116 | 183800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 6 | 20231116 | 183700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 7 | 20231116 | 183600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 8 | 20231116 | 183500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 9 | 20231116 | 183400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 10 | 20231116 | 183300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 11 | 20231116 | 183200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 12 | 20231116 | 183100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 13 | 20231116 | 183000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 14 | 20231116 | 182900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 15 | 20231116 | 182800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 16 | 20231116 | 182700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 17 | 20231116 | 182600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 18 | 20231116 | 182500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 19 | 20231116 | 182400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 20 | 20231116 | 182300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 21 | 20231116 | 182200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 22 | 20231116 | 182100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 23 | 20231116 | 182000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 24 | 20231116 | 181900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 25 | 20231116 | 181800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 26 | 20231116 | 181700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 27 | 20231116 | 181600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 28 | 20231116 | 181500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 29 | 20231116 | 181400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 30 | 20231116 | 181300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 31 | 20231116 | 181200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 32 | 20231116 | 181100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 20103 |
| 33 | 20231116 | 181000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 34 | 20231116 | 180900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 35 | 20231116 | 180800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 36 | 20231116 | 180700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 37 | 20231116 | 180600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 38 | 20231116 | 180500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 39 | 20231116 | 180400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 40 | 20231116 | 180300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 41 | 20231116 | 180200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 42 | 20231116 | 180100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 43 | 20231116 | 180000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 44 | 20231116 | 175900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 45 | 20231116 | 175800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 46 | 20231116 | 175700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 47 | 20231116 | 175600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 48 | 20231116 | 175500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 49 | 20231116 | 175400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 50 | 20231116 | 175300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 51 | 20231116 | 175200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 52 | 20231116 | 175100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 53 | 20231116 | 175000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 54 | 20231116 | 174900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 55 | 20231116 | 174800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 56 | 20231116 | 174700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 57 | 20231116 | 174600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 58 | 20231116 | 174500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 59 | 20231116 | 174400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 60 | 20231116 | 174300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 61 | 20231116 | 174200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 62 | 20231116 | 174100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 20103 |
| 63 | 20231116 | 174000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 64 | 20231116 | 173900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 65 | 20231116 | 173800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 66 | 20231116 | 173700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 67 | 20231116 | 173600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 68 | 20231116 | 173500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 69 | 20231116 | 173400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 70 | 20231116 | 173300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 71 | 20231116 | 173200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 72 | 20231116 | 173100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 73 | 20231116 | 173000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 74 | 20231116 | 172900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 75 | 20231116 | 172800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 76 | 20231116 | 172700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 77 | 20231116 | 172600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 78 | 20231116 | 172500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 79 | 20231116 | 172400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 80 | 20231116 | 172300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 81 | 20231116 | 172200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 82 | 20231116 | 172100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 83 | 20231116 | 172000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 84 | 20231116 | 171900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 85 | 20231116 | 171800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 86 | 20231116 | 171700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 87 | 20231116 | 171600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 88 | 20231116 | 171500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 89 | 20231116 | 171400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 90 | 20231116 | 171300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 91 | 20231116 | 171200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 92 | 20231116 | 171100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 20103 |
| 93 | 20231116 | 171000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 94 | 20231116 | 170900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 95 | 20231116 | 170800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 96 | 20231116 | 170700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 97 | 20231116 | 170600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 98 | 20231116 | 170500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 99 | 20231116 | 170400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 100 | 20231116 | 170300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 101 | 20231116 | 170200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 102 | 20231116 | 170100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 103 | 20231116 | 170000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 104 | 20231116 | 165900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 105 | 20231116 | 165800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 106 | 20231116 | 165700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 107 | 20231116 | 165600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 108 | 20231116 | 165500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 109 | 20231116 | 165400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 110 | 20231116 | 165300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 111 | 20231116 | 165200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 112 | 20231116 | 165100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 113 | 20231116 | 165000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 114 | 20231116 | 164900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 115 | 20231116 | 164800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 116 | 20231116 | 164700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 117 | 20231116 | 164600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 118 | 20231116 | 164500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 119 | 20231116 | 164400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 120 | 20231116 | 164300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 121 | 20231116 | 164200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 122 | 20231116 | 164100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 20103 |
| 123 | 20231116 | 164000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 124 | 20231116 | 163900 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 125 | 20231116 | 163800 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 126 | 20231116 | 163700 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 127 | 20231116 | 163600 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 128 | 20231116 | 163500 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 129 | 20231116 | 163400 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 130 | 20231116 | 163300 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 131 | 20231116 | 163200 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 132 | 20231116 | 163100 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 133 | 20231116 | 163000 | 7161889250 | 34900 | 34900 | 34900 | 34900 | 20103 |
| 134 | 20231116 | 162900 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231116 | 162800 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231116 | 162700 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231116 | 162600 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231116 | 162500 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231116 | 162400 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231116 | 162300 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231116 | 162200 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231116 | 162100 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231116 | 162000 | 6460294550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231116 | 161900 | 6460294550 | 34750 | 34800 | 34850 | 34750 | 336 |
| 145 | 20231116 | 161800 | 6448600650 | 34850 | 34850 | 34850 | 34800 | 718 |
| 146 | 20231116 | 161700 | 6423583700 | 34850 | 34850 | 34850 | 34800 | 538 |
| 147 | 20231116 | 161600 | 6404834450 | 34850 | 34750 | 34850 | 34750 | 408 |
| 148 | 20231116 | 161500 | 6390628350 | 34800 | 34800 | 34850 | 34750 | 982 |
| 149 | 20231116 | 161400 | 6356453700 | 34800 | 34800 | 34800 | 34750 | 734 |
| 150 | 20231116 | 161300 | 6330912000 | 34800 | 34800 | 34800 | 34750 | 666 |
| 151 | 20231116 | 161200 | 6307737800 | 34750 | 34750 | 34800 | 34700 | 619 |
| 152 | 20231116 | 161100 | 6286222350 | 34750 | 34800 | 34800 | 34700 | 956 |
| 153 | 20231116 | 161000 | 6252986300 | 34750 | 34800 | 34800 | 34750 | 625 |
| 154 | 20231116 | 160900 | 6231236400 | 34800 | 34800 | 34800 | 34750 | 1020 |
| 155 | 20231116 | 160800 | 6195744700 | 34750 | 34700 | 34800 | 34700 | 498 |
| 156 | 20231116 | 160700 | 6178434550 | 34750 | 34750 | 34750 | 34700 | 1008 |
| 157 | 20231116 | 160600 | 6143407950 | 34750 | 34750 | 34750 | 34700 | 1013 |
| 158 | 20231116 | 160500 | 6108206250 | 34700 | 34700 | 34750 | 34700 | 830 |
| 159 | 20231116 | 160400 | 6079367450 | 34700 | 34700 | 34750 | 34700 | 690 |
| 160 | 20231116 | 160300 | 6055395450 | 34700 | 34700 | 34700 | 34650 | 855 |
| 161 | 20231116 | 160200 | 6025728000 | 34650 | 34700 | 34700 | 34650 | 623 |
| 162 | 20231116 | 160100 | 6004114800 | 34700 | 34700 | 34700 | 34650 | 906 |
| 163 | 20231116 | 160000 | 5972677450 | 34700 | 34700 | 34700 | 34650 | 692 |
| 164 | 20231116 | 155900 | 5948667050 | 34700 | 34650 | 34700 | 34650 | 772 |
| 165 | 20231116 | 155800 | 5921904800 | 34650 | 34650 | 34650 | 34650 | 696 |
| 166 | 20231116 | 155700 | 5897788400 | 34650 | 34600 | 34650 | 34600 | 750 |
| 167 | 20231116 | 155600 | 5871802200 | 34650 | 34650 | 34650 | 34600 | 1473 |
| 168 | 20231116 | 155500 | 5820762800 | 34650 | 34600 | 34650 | 34600 | 731 |
| 169 | 20231116 | 155400 | 5795440800 | 34650 | 34600 | 34650 | 34600 | 725 |
| 170 | 20231116 | 155300 | 5770325000 | 34600 | 34600 | 34600 | 34550 | 997 |
| 171 | 20231116 | 155200 | 5735828850 | 34600 | 34600 | 34600 | 34600 | 553 |
| 172 | 20231116 | 155100 | 5716695050 | 34600 | 34600 | 34600 | 34550 | 994 |
| 173 | 20231116 | 155000 | 5682302750 | 34600 | 34550 | 34600 | 34550 | 670 |
| 174 | 20231116 | 154900 | 5659121300 | 34600 | 34600 | 34600 | 34550 | 683 |
| 175 | 20231116 | 154800 | 5635489650 | 34600 | 34550 | 34600 | 34500 | 833 |
| 176 | 20231116 | 154700 | 5606693750 | 34550 | 34550 | 34550 | 34500 | 654 |
| 177 | 20231116 | 154600 | 5584098100 | 34550 | 34550 | 34550 | 34500 | 1150 |
| 178 | 20231116 | 154500 | 5544365750 | 34550 | 34550 | 34550 | 34500 | 778 |
| 179 | 20231116 | 154400 | 5517485900 | 34550 | 34550 | 34550 | 34500 | 724 |
| 180 | 20231116 | 154300 | 5492473750 | 34500 | 34500 | 34550 | 34450 | 682 |
| 181 | 20231116 | 154200 | 5468944800 | 34500 | 34500 | 34500 | 34450 | 822 |
| 182 | 20231116 | 154100 | 5440593850 | 34500 | 34500 | 34500 | 34450 | 437 |
| 183 | 20231116 | 154000 | 5425523350 | 34500 | 34450 | 34500 | 34450 | 464 |
| 184 | 20231116 | 153900 | 5409523250 | 34450 | 34450 | 34450 | 34400 | 367 |
| 185 | 20231116 | 153800 | 5396880200 | 34450 | 34400 | 34450 | 34400 | 314 |
| 186 | 20231116 | 153700 | 5386063500 | 34450 | 34500 | 34500 | 34450 | 553 |
| 187 | 20231116 | 153600 | 5367004850 | 34500 | 34500 | 34500 | 34450 | 662 |
| 188 | 20231116 | 153500 | 5344177400 | 34450 | 34500 | 34500 | 34450 | 317 |
| 189 | 20231116 | 153400 | 5333241500 | 34500 | 34500 | 34500 | 34450 | 794 |
| 190 | 20231116 | 153300 | 5305867000 | 34500 | 34500 | 34500 | 34450 | 549 |
| 191 | 20231116 | 153200 | 5286926600 | 34500 | 34500 | 34500 | 34450 | 388 |
| 192 | 20231116 | 153100 | 5273540650 | 34450 | 34500 | 34500 | 34450 | 350 |
| 193 | 20231116 | 153000 | 5261466250 | 34500 | 34500 | 34500 | 34450 | 463 |
| 194 | 20231116 | 152900 | 5245498150 | 34450 | 34500 | 34500 | 34450 | 581 |
| 195 | 20231116 | 152800 | 5225462000 | 34500 | 34500 | 34500 | 34450 | 360 |
| 196 | 20231116 | 152700 | 5213042850 | 34500 | 34500 | 34500 | 34450 | 410 |
| 197 | 20231116 | 152600 | 5198900950 | 34500 | 34500 | 34500 | 34450 | 488 |
| 198 | 20231116 | 152500 | 5182068250 | 34500 | 34500 | 34500 | 34450 | 335 |
| 199 | 20231116 | 152400 | 5170510850 | 34500 | 34450 | 34500 | 34450 | 251 |
| 200 | 20231116 | 152300 | 5161854800 | 34450 | 34450 | 34450 | 34400 | 540 |
| 201 | 20231116 | 152200 | 5143252150 | 34450 | 34450 | 34450 | 34400 | 816 |
| 202 | 20231116 | 152100 | 5115155000 | 34450 | 34450 | 34450 | 34400 | 254 |
| 203 | 20231116 | 152000 | 5106404750 | 34450 | 34450 | 34450 | 34450 | 502 |
| 204 | 20231116 | 151900 | 5089110850 | 34500 | 34400 | 34500 | 34400 | 897 |
| 205 | 20231116 | 151800 | 5058197500 | 34400 | 34450 | 34450 | 34400 | 439 |
| 206 | 20231116 | 151700 | 5043075050 | 34450 | 34450 | 34450 | 34400 | 478 |
| 207 | 20231116 | 151600 | 5026608050 | 34450 | 34450 | 34450 | 34400 | 372 |
| 208 | 20231116 | 151500 | 5013792850 | 34450 | 34450 | 34450 | 34400 | 823 |
| 209 | 20231116 | 151400 | 4985440850 | 34450 | 34450 | 34450 | 34400 | 1368 |
| 210 | 20231116 | 151300 | 4938313400 | 34450 | 34450 | 34450 | 34400 | 429 |
| 211 | 20231116 | 151200 | 4923534500 | 34450 | 34450 | 34450 | 34400 | 1029 |
| 212 | 20231116 | 151100 | 4888085500 | 34400 | 34450 | 34450 | 34400 | 203 |
| 213 | 20231116 | 151000 | 4881093450 | 34450 | 34400 | 34450 | 34400 | 576 |
| 214 | 20231116 | 150900 | 4861250450 | 34450 | 34450 | 34450 | 34400 | 529 |
| 215 | 20231116 | 150800 | 4843031500 | 34450 | 34400 | 34450 | 34400 | 945 |
| 216 | 20231116 | 150700 | 4810477800 | 34450 | 34450 | 34450 | 34400 | 790 |
| 217 | 20231116 | 150600 | 4783272400 | 34400 | 34400 | 34450 | 34400 | 450 |
| 218 | 20231116 | 150500 | 4767770700 | 34450 | 34400 | 34450 | 34400 | 225 |
| 219 | 20231116 | 150400 | 4760019800 | 34450 | 34400 | 34450 | 34400 | 637 |
| 220 | 20231116 | 150300 | 4738077100 | 34450 | 34400 | 34450 | 34400 | 486 |
| 221 | 20231116 | 150200 | 4721334750 | 34450 | 34450 | 34450 | 34400 | 246 |
| 222 | 20231116 | 150100 | 4712860250 | 34450 | 34450 | 34450 | 34400 | 787 |
| 223 | 20231116 | 150000 | 4685748750 | 34450 | 34450 | 34450 | 34400 | 421 |
| 224 | 20231116 | 145900 | 4671247250 | 34400 | 34400 | 34450 | 34400 | 360 |
| 225 | 20231116 | 145800 | 4658846600 | 34400 | 34450 | 34450 | 34400 | 394 |
| 226 | 20231116 | 145700 | 4645275050 | 34450 | 34450 | 34450 | 34400 | 380 |
| 227 | 20231116 | 145600 | 4632185450 | 34450 | 34450 | 34450 | 34400 | 173 |
| 228 | 20231116 | 145500 | 4626226350 | 34450 | 34450 | 34450 | 34400 | 282 |
| 229 | 20231116 | 145400 | 4616512200 | 34450 | 34450 | 34450 | 34400 | 463 |
| 230 | 20231116 | 145300 | 4600562100 | 34400 | 34450 | 34450 | 34400 | 202 |
| 231 | 20231116 | 145200 | 4593603400 | 34450 | 34450 | 34450 | 34400 | 50 |
| 232 | 20231116 | 145100 | 4591881050 | 34400 | 34400 | 34450 | 34400 | 559 |
| 233 | 20231116 | 145000 | 4572627650 | 34450 | 34450 | 34450 | 34400 | 271 |
| 234 | 20231116 | 144900 | 4563292450 | 34450 | 34450 | 34450 | 34400 | 105 |
| 235 | 20231116 | 144800 | 4559675400 | 34450 | 34400 | 34450 | 34400 | 278 |
| 236 | 20231116 | 144700 | 4550100700 | 34400 | 34450 | 34450 | 34400 | 229 |
| 237 | 20231116 | 144600 | 4542212500 | 34400 | 34450 | 34450 | 34400 | 205 |
| 238 | 20231116 | 144500 | 4535151450 | 34450 | 34400 | 34450 | 34400 | 319 |
| 239 | 20231116 | 144400 | 4524166650 | 34400 | 34400 | 34450 | 34400 | 270 |
| 240 | 20231116 | 144300 | 4514869700 | 34400 | 34450 | 34450 | 34400 | 147 |
| 241 | 20231116 | 144200 | 4509805750 | 34450 | 34450 | 34450 | 34400 | 319 |
| 242 | 20231116 | 144100 | 4498817250 | 34450 | 34400 | 34450 | 34400 | 307 |
| 243 | 20231116 | 144000 | 4488242100 | 34450 | 34400 | 34450 | 34400 | 186 |
| 244 | 20231116 | 143900 | 4481838400 | 34450 | 34400 | 34450 | 34400 | 295 |
| 245 | 20231116 | 143800 | 4471677800 | 34450 | 34400 | 34450 | 34400 | 389 |
| 246 | 20231116 | 143700 | 4458279400 | 34450 | 34400 | 34450 | 34400 | 151 |
| 247 | 20231116 | 143600 | 4453077950 | 34450 | 34400 | 34450 | 34400 | 336 |
| 248 | 20231116 | 143500 | 4441506200 | 34400 | 34450 | 34450 | 34400 | 435 |
| 249 | 20231116 | 143400 | 4426521600 | 34400 | 34450 | 34450 | 34400 | 209 |
| 250 | 20231116 | 143300 | 4419322100 | 34450 | 34450 | 34450 | 34400 | 181 |
| 251 | 20231116 | 143200 | 4413092150 | 34400 | 34450 | 34450 | 34400 | 257 |
| 252 | 20231116 | 143100 | 4404239400 | 34400 | 34450 | 34450 | 34400 | 307 |
| 253 | 20231116 | 143000 | 4393667200 | 34400 | 34450 | 34450 | 34400 | 153 |
| 254 | 20231116 | 142900 | 4388397200 | 34450 | 34350 | 34450 | 34350 | 343 |
| 255 | 20231116 | 142800 | 4376597700 | 34350 | 34400 | 34400 | 34350 | 299 |
| 256 | 20231116 | 142700 | 4366312700 | 34400 | 34400 | 34450 | 34400 | 519 |
| 257 | 20231116 | 142600 | 4348455850 | 34400 | 34400 | 34450 | 34400 | 218 |
| 258 | 20231116 | 142500 | 4340949100 | 34450 | 34400 | 34450 | 34400 | 651 |
| 259 | 20231116 | 142400 | 4318538400 | 34450 | 34450 | 34450 | 34400 | 220 |
| 260 | 20231116 | 142300 | 4310965700 | 34450 | 34450 | 34450 | 34400 | 242 |
| 261 | 20231116 | 142200 | 4302630100 | 34450 | 34450 | 34450 | 34400 | 502 |
| 262 | 20231116 | 142100 | 4285341700 | 34450 | 34450 | 34450 | 34400 | 111 |
| 263 | 20231116 | 142000 | 4281519050 | 34450 | 34400 | 34450 | 34400 | 271 |
| 264 | 20231116 | 141900 | 4272187700 | 34400 | 34400 | 34450 | 34400 | 246 |
| 265 | 20231116 | 141800 | 4263714800 | 34400 | 34400 | 34450 | 34400 | 189 |
| 266 | 20231116 | 141700 | 4257204550 | 34450 | 34450 | 34450 | 34400 | 301 |
| 267 | 20231116 | 141600 | 4246840450 | 34450 | 34450 | 34450 | 34400 | 272 |
| 268 | 20231116 | 141500 | 4237471850 | 34450 | 34450 | 34450 | 34400 | 304 |
| 269 | 20231116 | 141400 | 4227000650 | 34400 | 34450 | 34450 | 34400 | 250 |
| 270 | 20231116 | 141300 | 4218393850 | 34450 | 34400 | 34450 | 34400 | 642 |
| 271 | 20231116 | 141200 | 4196302100 | 34450 | 34450 | 34450 | 34400 | 316 |
| 272 | 20231116 | 141100 | 4185416150 | 34450 | 34400 | 34450 | 34400 | 180 |
| 273 | 20231116 | 141000 | 4179220050 | 34450 | 34400 | 34450 | 34400 | 313 |
| 274 | 20231116 | 140900 | 4168439350 | 34400 | 34450 | 34450 | 34400 | 348 |
| 275 | 20231116 | 140800 | 4156451650 | 34400 | 34400 | 34450 | 34400 | 43 |
| 276 | 20231116 | 140700 | 4154971600 | 34400 | 34400 | 34450 | 34400 | 352 |
| 277 | 20231116 | 140600 | 4142847450 | 34400 | 34450 | 34450 | 34400 | 314 |
| 278 | 20231116 | 140500 | 4132032100 | 34450 | 34450 | 34450 | 34400 | 99 |
| 279 | 20231116 | 140400 | 4128623200 | 34400 | 34400 | 34450 | 34400 | 359 |
| 280 | 20231116 | 140300 | 4116260100 | 34400 | 34400 | 34450 | 34400 | 153 |
| 281 | 20231116 | 140200 | 4110990000 | 34400 | 34400 | 34450 | 34400 | 162 |
| 282 | 20231116 | 140100 | 4105411150 | 34450 | 34350 | 34450 | 34350 | 307 |
| 283 | 20231116 | 140000 | 4094843200 | 34450 | 34400 | 34450 | 34350 | 420 |
| 284 | 20231116 | 135900 | 4080381050 | 34450 | 34400 | 34450 | 34350 | 803 |
| 285 | 20231116 | 135800 | 4052759250 | 34350 | 34400 | 34400 | 34350 | 253 |
| 286 | 20231116 | 135700 | 4044056400 | 34400 | 34400 | 34400 | 34350 | 263 |
| 287 | 20231116 | 135600 | 4035011500 | 34400 | 34450 | 34450 | 34400 | 749 |
| 288 | 20231116 | 135500 | 4009238950 | 34450 | 34400 | 34450 | 34400 | 472 |
| 289 | 20231116 | 135400 | 3992998150 | 34400 | 34450 | 34450 | 34400 | 265 |
| 290 | 20231116 | 135300 | 3983869750 | 34400 | 34450 | 34450 | 34400 | 625 |
| 291 | 20231116 | 135200 | 3962340550 | 34450 | 34450 | 34450 | 34400 | 128 |
| 292 | 20231116 | 135100 | 3957932000 | 34400 | 34450 | 34450 | 34400 | 219 |
| 293 | 20231116 | 135000 | 3950387950 | 34450 | 34450 | 34450 | 34400 | 257 |
| 294 | 20231116 | 134900 | 3941534450 | 34450 | 34400 | 34450 | 34400 | 124 |
| 295 | 20231116 | 134800 | 3937264600 | 34450 | 34350 | 34450 | 34350 | 408 |
| 296 | 20231116 | 134700 | 3923237550 | 34400 | 34350 | 34400 | 34350 | 269 |
| 297 | 20231116 | 134600 | 3913984000 | 34400 | 34400 | 34400 | 34350 | 748 |
| 298 | 20231116 | 134500 | 3888253050 | 34350 | 34350 | 34400 | 34350 | 258 |
| 299 | 20231116 | 134400 | 3879380000 | 34350 | 34400 | 34400 | 34350 | 239 |
| 300 | 20231116 | 134300 | 3871159500 | 34350 | 34350 | 34400 | 34350 | 58 |
| 301 | 20231116 | 134200 | 3869164550 | 34400 | 34350 | 34400 | 34350 | 221 |
| 302 | 20231116 | 134100 | 3861563000 | 34350 | 34400 | 34400 | 34350 | 200 |
| 303 | 20231116 | 134000 | 3854683150 | 34350 | 34350 | 34400 | 34350 | 74 |
| 304 | 20231116 | 133900 | 3852137850 | 34350 | 34450 | 34450 | 34350 | 528 |
| 305 | 20231116 | 133800 | 3833959050 | 34350 | 34400 | 34400 | 34350 | 1012 |
| 306 | 20231116 | 133700 | 3799146550 | 34400 | 34400 | 34400 | 34350 | 120 |
| 307 | 20231116 | 133600 | 3795018950 | 34400 | 34400 | 34400 | 34350 | 215 |
| 308 | 20231116 | 133500 | 3787623050 | 34350 | 34400 | 34400 | 34350 | 270 |
| 309 | 20231116 | 133400 | 3778337100 | 34400 | 34400 | 34400 | 34350 | 287 |
| 310 | 20231116 | 133300 | 3768465000 | 34350 | 34400 | 34400 | 34350 | 245 |
| 311 | 20231116 | 133200 | 3760038900 | 34350 | 34400 | 34400 | 34350 | 210 |
| 312 | 20231116 | 133100 | 3752815650 | 34400 | 34400 | 34400 | 34350 | 252 |
| 313 | 20231116 | 133000 | 3744147700 | 34350 | 34450 | 34450 | 34350 | 673 |
| 314 | 20231116 | 132900 | 3720995650 | 34400 | 34400 | 34450 | 34400 | 192 |
| 315 | 20231116 | 132800 | 3714382300 | 34450 | 34450 | 34450 | 34400 | 237 |
| 316 | 20231116 | 132700 | 3706218000 | 34450 | 34450 | 34450 | 34400 | 383 |
| 317 | 20231116 | 132600 | 3693023950 | 34450 | 34350 | 34450 | 34350 | 925 |
| 318 | 20231116 | 132500 | 3661193400 | 34350 | 34400 | 34400 | 34350 | 252 |
| 319 | 20231116 | 132400 | 3652525000 | 34350 | 34400 | 34400 | 34350 | 114 |
| 320 | 20231116 | 132300 | 3648604600 | 34400 | 34400 | 34400 | 34350 | 342 |
| 321 | 20231116 | 132200 | 3636841650 | 34400 | 34400 | 34400 | 34350 | 177 |
| 322 | 20231116 | 132100 | 3630753000 | 34400 | 34400 | 34400 | 34350 | 149 |
| 323 | 20231116 | 132000 | 3625627450 | 34400 | 34400 | 34400 | 34350 | 355 |
| 324 | 20231116 | 131900 | 3613416300 | 34400 | 34400 | 34400 | 34350 | 231 |
| 325 | 20231116 | 131800 | 3605471050 | 34400 | 34400 | 34400 | 34350 | 175 |
| 326 | 20231116 | 131700 | 3599451200 | 34400 | 34350 | 34400 | 34350 | 515 |
| 327 | 20231116 | 131600 | 3581742050 | 34400 | 34400 | 34400 | 34350 | 773 |
| 328 | 20231116 | 131500 | 3555179550 | 34350 | 34400 | 34400 | 34350 | 288 |
| 329 | 20231116 | 131400 | 3545276050 | 34400 | 34400 | 34400 | 34350 | 359 |
| 330 | 20231116 | 131300 | 3532927700 | 34400 | 34400 | 34400 | 34350 | 211 |
| 331 | 20231116 | 131200 | 3525669950 | 34350 | 34400 | 34400 | 34350 | 177 |
| 332 | 20231116 | 131100 | 3519581300 | 34400 | 34300 | 34400 | 34300 | 4287 |
| 333 | 20231116 | 131000 | 3372438700 | 34300 | 34250 | 34300 | 34200 | 1234 |
| 334 | 20231116 | 130900 | 3330164850 | 34200 | 34200 | 34250 | 34200 | 174 |
| 335 | 20231116 | 130800 | 3324205850 | 34250 | 34250 | 34250 | 34250 | 49 |
| 336 | 20231116 | 130700 | 3322527600 | 34250 | 34250 | 34250 | 34200 | 2265 |
| 337 | 20231116 | 130600 | 3245055750 | 34200 | 34200 | 34250 | 34200 | 242 |
| 338 | 20231116 | 130500 | 3236768400 | 34200 | 34200 | 34250 | 34200 | 156 |
| 339 | 20231116 | 130400 | 3231427600 | 34250 | 34200 | 34250 | 34200 | 259 |
| 340 | 20231116 | 130300 | 3222560150 | 34250 | 34200 | 34250 | 34200 | 239 |
| 341 | 20231116 | 130200 | 3214375200 | 34200 | 34200 | 34250 | 34200 | 433 |
| 342 | 20231116 | 130100 | 3199563500 | 34200 | 34250 | 34250 | 34200 | 180 |
| 343 | 20231116 | 130000 | 3193399350 | 34200 | 34200 | 34250 | 34200 | 290 |
| 344 | 20231116 | 125900 | 3183472550 | 34250 | 34250 | 34250 | 34200 | 81 |
| 345 | 20231116 | 125800 | 3180698400 | 34250 | 34200 | 34250 | 34200 | 211 |
| 346 | 20231116 | 125700 | 3173472100 | 34250 | 34150 | 34250 | 34150 | 560 |
| 347 | 20231116 | 125600 | 3154319650 | 34200 | 34250 | 34250 | 34150 | 217 |
| 348 | 20231116 | 125500 | 3146893000 | 34250 | 34150 | 34250 | 34150 | 66 |
| 349 | 20231116 | 125400 | 3144632600 | 34150 | 34200 | 34250 | 34150 | 154 |
| 350 | 20231116 | 125300 | 3139360400 | 34200 | 34200 | 34200 | 34150 | 1125 |
| 351 | 20231116 | 125200 | 3100885700 | 34200 | 34200 | 34200 | 34150 | 126 |
| 352 | 20231116 | 125100 | 3096577750 | 34150 | 34200 | 34200 | 34150 | 378 |
| 353 | 20231116 | 125000 | 3083651350 | 34150 | 34150 | 34200 | 34150 | 201 |
| 354 | 20231116 | 124900 | 3076778150 | 34150 | 34200 | 34200 | 34150 | 70 |
| 355 | 20231116 | 124800 | 3074386400 | 34200 | 34200 | 34200 | 34150 | 212 |
| 356 | 20231116 | 124700 | 3067136900 | 34150 | 34150 | 34200 | 34150 | 198 |
| 357 | 20231116 | 124600 | 3060367450 | 34200 | 34200 | 34200 | 34150 | 99 |
| 358 | 20231116 | 124500 | 3056983500 | 34150 | 34200 | 34200 | 34150 | 235 |
| 359 | 20231116 | 124400 | 3048947700 | 34150 | 34200 | 34200 | 34150 | 144 |
| 360 | 20231116 | 124300 | 3044023900 | 34150 | 34200 | 34200 | 34150 | 105 |
| 361 | 20231116 | 124200 | 3040433350 | 34150 | 34200 | 34200 | 34150 | 217 |
| 362 | 20231116 | 124100 | 3033013700 | 34200 | 34150 | 34250 | 34150 | 427 |
| 363 | 20231116 | 124000 | 3018403050 | 34200 | 34250 | 34250 | 34200 | 151 |
| 364 | 20231116 | 123900 | 3013238800 | 34200 | 34200 | 34200 | 34150 | 392 |
| 365 | 20231116 | 123800 | 2999832550 | 34250 | 34250 | 34250 | 34250 | 314 |
| 366 | 20231116 | 123700 | 2989078050 | 34250 | 34250 | 34250 | 34200 | 165 |
| 367 | 20231116 | 123600 | 2983427250 | 34250 | 34250 | 34250 | 34200 | 94 |
| 368 | 20231116 | 123500 | 2980207850 | 34250 | 34250 | 34250 | 34200 | 400 |
| 369 | 20231116 | 123400 | 2966509650 | 34200 | 34250 | 34250 | 34200 | 181 |
| 370 | 20231116 | 123300 | 2960310600 | 34250 | 34200 | 34250 | 34200 | 85 |
| 371 | 20231116 | 123200 | 2957401100 | 34300 | 34250 | 34300 | 34200 | 2066 |
| 372 | 20231116 | 123100 | 2886646700 | 34200 | 34200 | 34250 | 34200 | 275 |
| 373 | 20231116 | 123000 | 2877233650 | 34250 | 34200 | 34250 | 34100 | 962 |
| 374 | 20231116 | 122900 | 2844352750 | 34200 | 34250 | 34250 | 34200 | 652 |
| 375 | 20231116 | 122800 | 2822045300 | 34250 | 34200 | 34250 | 34150 | 448 |
| 376 | 20231116 | 122700 | 2806717400 | 34150 | 34250 | 34250 | 34150 | 638 |
| 377 | 20231116 | 122600 | 2784915150 | 34200 | 34200 | 34250 | 34200 | 196 |
| 378 | 20231116 | 122500 | 2778205300 | 34200 | 34250 | 34250 | 34200 | 456 |
| 379 | 20231116 | 122400 | 2762600250 | 34200 | 34200 | 34250 | 34200 | 130 |
| 380 | 20231116 | 122300 | 2758151600 | 34200 | 34200 | 34250 | 34200 | 176 |
| 381 | 20231116 | 122200 | 2752125550 | 34200 | 34200 | 34250 | 34200 | 294 |
| 382 | 20231116 | 122100 | 2742061600 | 34250 | 34250 | 34250 | 34200 | 30 |
| 383 | 20231116 | 122000 | 2741034900 | 34250 | 34200 | 34250 | 34200 | 241 |
| 384 | 20231116 | 121900 | 2732782450 | 34200 | 34200 | 34250 | 34200 | 233 |
| 385 | 20231116 | 121800 | 2724805950 | 34200 | 34200 | 34250 | 34200 | 140 |
| 386 | 20231116 | 121700 | 2720015950 | 34250 | 34200 | 34250 | 34200 | 342 |
| 387 | 20231116 | 121600 | 2708310350 | 34200 | 34250 | 34250 | 34200 | 313 |
| 388 | 20231116 | 121500 | 2697599000 | 34200 | 34250 | 34250 | 34200 | 1020 |
| 389 | 20231116 | 121400 | 2662700650 | 34200 | 34200 | 34250 | 34200 | 455 |
| 390 | 20231116 | 121300 | 2647135850 | 34200 | 34200 | 34250 | 34200 | 789 |
| 391 | 20231116 | 121200 | 2620143000 | 34200 | 34200 | 34250 | 34200 | 287 |
| 392 | 20231116 | 121100 | 2610325950 | 34200 | 34200 | 34200 | 34150 | 84 |
| 393 | 20231116 | 121000 | 2607453550 | 34150 | 34200 | 34200 | 34150 | 216 |
| 394 | 20231116 | 120900 | 2600067100 | 34200 | 34150 | 34250 | 34150 | 368 |
| 395 | 20231116 | 120800 | 2587480250 | 34150 | 34250 | 34250 | 34150 | 355 |
| 396 | 20231116 | 120700 | 2575340300 | 34200 | 34200 | 34250 | 34200 | 265 |
| 397 | 20231116 | 120600 | 2566269550 | 34200 | 34250 | 34250 | 34200 | 220 |
| 398 | 20231116 | 120500 | 2558734900 | 34200 | 34250 | 34250 | 34200 | 88 |
| 399 | 20231116 | 120400 | 2555723350 | 34250 | 34250 | 34250 | 34200 | 205 |
| 400 | 20231116 | 120300 | 2548702350 | 34250 | 34250 | 34250 | 34200 | 170 |
| 401 | 20231116 | 120200 | 2542880450 | 34250 | 34200 | 34250 | 34200 | 198 |
| 402 | 20231116 | 120100 | 2536100700 | 34250 | 34250 | 34250 | 34200 | 245 |
| 403 | 20231116 | 120000 | 2527711650 | 34250 | 34200 | 34250 | 34200 | 163 |
| 404 | 20231116 | 115900 | 2522129100 | 34250 | 34250 | 34250 | 34200 | 102 |
| 405 | 20231116 | 115800 | 2518636150 | 34250 | 34300 | 34300 | 34250 | 787 |
| 406 | 20231116 | 115700 | 2491678100 | 34300 | 34300 | 34300 | 34250 | 191 |
| 407 | 20231116 | 115600 | 2485127250 | 34250 | 34250 | 34250 | 34250 | 690 |
| 408 | 20231116 | 115500 | 2461494750 | 34200 | 34200 | 34250 | 34150 | 1508 |
| 409 | 20231116 | 115400 | 2409930250 | 34250 | 34200 | 34250 | 34200 | 289 |
| 410 | 20231116 | 115300 | 2400032400 | 34200 | 34250 | 34250 | 34200 | 300 |
| 411 | 20231116 | 115200 | 2389760650 | 34250 | 34200 | 34250 | 34200 | 130 |
| 412 | 20231116 | 115100 | 2385308650 | 34250 | 34300 | 34300 | 34250 | 292 |
| 413 | 20231116 | 115000 | 2375307100 | 34250 | 34200 | 34300 | 34200 | 581 |
| 414 | 20231116 | 114900 | 2355400650 | 34250 | 34200 | 34250 | 34200 | 169 |
| 415 | 20231116 | 114800 | 2349613900 | 34250 | 34250 | 34250 | 34200 | 202 |
| 416 | 20231116 | 114700 | 2342696400 | 34250 | 34250 | 34250 | 34200 | 1144 |
| 417 | 20231116 | 114600 | 2303529150 | 34300 | 34300 | 34300 | 34250 | 206 |
| 418 | 20231116 | 114500 | 2296464300 | 34300 | 34250 | 34300 | 34250 | 186 |
| 419 | 20231116 | 114400 | 2290085000 | 34300 | 34250 | 34300 | 34250 | 167 |
| 420 | 20231116 | 114300 | 2284357500 | 34300 | 34250 | 34300 | 34150 | 632 |
| 421 | 20231116 | 114200 | 2262721050 | 34250 | 34200 | 34250 | 34100 | 227 |
| 422 | 20231116 | 114100 | 2254957250 | 34250 | 34150 | 34250 | 34150 | 423 |
| 423 | 20231116 | 114000 | 2240486150 | 34200 | 34200 | 34200 | 34150 | 147 |
| 424 | 20231116 | 113900 | 2235459200 | 34200 | 34200 | 34200 | 34150 | 167 |
| 425 | 20231116 | 113800 | 2229748000 | 34150 | 34200 | 34200 | 34100 | 540 |
| 426 | 20231116 | 113700 | 2211300850 | 34100 | 34200 | 34200 | 34050 | 390 |
| 427 | 20231116 | 113600 | 2197978050 | 34200 | 34250 | 34250 | 34200 | 182 |
| 428 | 20231116 | 113500 | 2191745150 | 34250 | 34250 | 34300 | 34200 | 1617 |
| 429 | 20231116 | 113400 | 2136387800 | 34300 | 34300 | 34300 | 34300 | 240 |
| 430 | 20231116 | 113300 | 2128155800 | 34300 | 34150 | 34300 | 34150 | 4753 |
| 431 | 20231116 | 113200 | 1965573650 | 34150 | 34200 | 34200 | 34150 | 322 |
| 432 | 20231116 | 113100 | 1954571200 | 34150 | 34150 | 34200 | 34150 | 400 |
| 433 | 20231116 | 113000 | 1940900800 | 34150 | 34150 | 34150 | 34100 | 784 |
| 434 | 20231116 | 112900 | 1914127650 | 34150 | 34150 | 34150 | 34100 | 302 |
| 435 | 20231116 | 112800 | 1903820200 | 34150 | 34100 | 34150 | 34050 | 625 |
| 436 | 20231116 | 112700 | 1882498900 | 34100 | 34100 | 34150 | 34100 | 135 |
| 437 | 20231116 | 112600 | 1877894200 | 34150 | 34100 | 34150 | 34100 | 301 |
| 438 | 20231116 | 112500 | 1867621100 | 34100 | 34100 | 34150 | 34100 | 227 |
| 439 | 20231116 | 112400 | 1859872100 | 34150 | 34150 | 34150 | 34100 | 341 |
| 440 | 20231116 | 112300 | 1848242350 | 34150 | 34150 | 34150 | 34100 | 544 |
| 441 | 20231116 | 112200 | 1829682550 | 34150 | 34150 | 34150 | 34150 | 149 |
| 442 | 20231116 | 112100 | 1824594200 | 34150 | 34150 | 34150 | 34150 | 35 |
| 443 | 20231116 | 112000 | 1823398950 | 34100 | 34050 | 34100 | 34050 | 1454 |
| 444 | 20231116 | 111900 | 1773832800 | 34050 | 34100 | 34100 | 34050 | 202 |
| 445 | 20231116 | 111800 | 1766954000 | 34000 | 34100 | 34100 | 34000 | 189 |
| 446 | 20231116 | 111700 | 1760511400 | 34100 | 34050 | 34100 | 34050 | 626 |
| 447 | 20231116 | 111600 | 1739194450 | 34050 | 34050 | 34050 | 34000 | 297 |
| 448 | 20231116 | 111500 | 1729084450 | 34050 | 34050 | 34050 | 34000 | 201 |
| 449 | 20231116 | 111400 | 1722240800 | 34050 | 34000 | 34050 | 34000 | 138 |
| 450 | 20231116 | 111300 | 1717546750 | 34000 | 34000 | 34050 | 34000 | 275 |
| 451 | 20231116 | 111200 | 1708187350 | 34050 | 34050 | 34050 | 34000 | 254 |
| 452 | 20231116 | 111100 | 1699540200 | 34050 | 34000 | 34050 | 34000 | 121 |
| 453 | 20231116 | 111000 | 1695424250 | 34000 | 34050 | 34050 | 34000 | 227 |
| 454 | 20231116 | 110900 | 1687697850 | 34050 | 34050 | 34050 | 33950 | 859 |
| 455 | 20231116 | 110800 | 1658485400 | 34000 | 34050 | 34050 | 34000 | 263 |
| 456 | 20231116 | 110700 | 1649540550 | 34000 | 34050 | 34050 | 34000 | 246 |
| 457 | 20231116 | 110600 | 1641167000 | 34050 | 34050 | 34050 | 34050 | 146 |
| 458 | 20231116 | 110500 | 1636195700 | 34050 | 33950 | 34050 | 33950 | 245 |
| 459 | 20231116 | 110400 | 1627865550 | 34000 | 34000 | 34000 | 33950 | 1139 |
| 460 | 20231116 | 110300 | 1589148350 | 34000 | 34050 | 34050 | 34000 | 218 |
| 461 | 20231116 | 110200 | 1581728000 | 34000 | 34000 | 34050 | 34000 | 216 |
| 462 | 20231116 | 110100 | 1574381300 | 34050 | 34050 | 34050 | 34000 | 523 |
| 463 | 20231116 | 110000 | 1556588150 | 34050 | 33950 | 34050 | 33950 | 1333 |
| 464 | 20231116 | 105900 | 1511263500 | 33950 | 34050 | 34050 | 33950 | 4212 |
| 465 | 20231116 | 105800 | 1368060750 | 34050 | 34050 | 34050 | 34000 | 193 |
| 466 | 20231116 | 105700 | 1361489700 | 34000 | 34050 | 34050 | 34000 | 296 |
| 467 | 20231116 | 105600 | 1351411050 | 34050 | 34100 | 34100 | 34000 | 904 |
| 468 | 20231116 | 105500 | 1320640750 | 34050 | 34000 | 34100 | 34000 | 1615 |
| 469 | 20231116 | 105400 | 1265654200 | 34050 | 34050 | 34050 | 34000 | 2436 |
| 470 | 20231116 | 105300 | 1182713250 | 34050 | 34050 | 34100 | 34050 | 356 |
| 471 | 20231116 | 105200 | 1170583700 | 34100 | 34050 | 34100 | 34050 | 224 |
| 472 | 20231116 | 105100 | 1162954700 | 34100 | 34050 | 34100 | 34050 | 218 |
| 473 | 20231116 | 105000 | 1155524400 | 34100 | 34150 | 34150 | 34100 | 2090 |
| 474 | 20231116 | 104900 | 1084242500 | 34100 | 34100 | 34150 | 34100 | 305 |
| 475 | 20231116 | 104800 | 1073840050 | 34150 | 34150 | 34150 | 34100 | 179 |
| 476 | 20231116 | 104700 | 1067729300 | 34100 | 34150 | 34150 | 34100 | 226 |
| 477 | 20231116 | 104600 | 1060018750 | 34150 | 34150 | 34200 | 34150 | 1255 |
| 478 | 20231116 | 104500 | 1017160450 | 34150 | 34200 | 34250 | 34150 | 413 |
| 479 | 20231116 | 104400 | 1003035800 | 34250 | 34200 | 34250 | 34200 | 128 |
| 480 | 20231116 | 104300 | 998657350 | 34200 | 34200 | 34200 | 34200 | 50 |
| 481 | 20231116 | 104200 | 996947350 | 34200 | 34200 | 34250 | 34150 | 435 |
| 482 | 20231116 | 104100 | 982072250 | 34200 | 34200 | 34200 | 34150 | 285 |
| 483 | 20231116 | 104000 | 972327900 | 34150 | 34200 | 34200 | 34150 | 225 |
| 484 | 20231116 | 103900 | 964635350 | 34150 | 34200 | 34200 | 34150 | 411 |
| 485 | 20231116 | 103800 | 950589850 | 34250 | 34200 | 34250 | 34200 | 457 |
| 486 | 20231116 | 103700 | 934955300 | 34150 | 34200 | 34250 | 34150 | 2277 |
| 487 | 20231116 | 103600 | 857081150 | 34200 | 34250 | 34300 | 34200 | 1283 |
| 488 | 20231116 | 103500 | 813177500 | 34250 | 34350 | 34350 | 34250 | 816 |
| 489 | 20231116 | 103400 | 785216650 | 34300 | 34250 | 34350 | 34250 | 118 |
| 490 | 20231116 | 103300 | 781164800 | 34250 | 34350 | 34350 | 34250 | 115 |
| 491 | 20231116 | 103200 | 777214650 | 34350 | 34350 | 34350 | 34300 | 263 |
| 492 | 20231116 | 103100 | 768181650 | 34350 | 34350 | 34350 | 34250 | 198 |
| 493 | 20231116 | 103000 | 761380450 | 34350 | 34300 | 34350 | 34300 | 1368 |
| 494 | 20231116 | 102900 | 714457400 | 34250 | 34300 | 34350 | 34250 | 1132 |
| 495 | 20231116 | 102800 | 675638750 | 34300 | 34300 | 34350 | 34300 | 189 |
| 496 | 20231116 | 102700 | 669150900 | 34300 | 34350 | 34400 | 34300 | 1663 |
| 497 | 20231116 | 102600 | 612033700 | 34400 | 34350 | 34400 | 34300 | 405 |
| 498 | 20231116 | 102500 | 598125550 | 34350 | 34400 | 34400 | 34350 | 719 |
| 499 | 20231116 | 102400 | 573401300 | 34400 | 34400 | 34400 | 34400 | 498 |
| 500 | 20231116 | 102300 | 556270100 | 34400 | 34350 | 34400 | 34350 | 1335 |
| 501 | 20231116 | 102200 | 510395800 | 34350 | 34350 | 34350 | 34300 | 106 |
| 502 | 20231116 | 102100 | 506754750 | 34350 | 34350 | 34350 | 34350 | 1383 |
| 503 | 20231116 | 102000 | 459248700 | 34300 | 34300 | 34350 | 34300 | 76 |
| 504 | 20231116 | 101900 | 456641500 | 34300 | 34300 | 34350 | 34300 | 133 |
| 505 | 20231116 | 101800 | 452078300 | 34300 | 34300 | 34350 | 34300 | 205 |
| 506 | 20231116 | 101700 | 445046700 | 34300 | 34200 | 34300 | 34150 | 654 |
| 507 | 20231116 | 101600 | 422640900 | 34250 | 34300 | 34300 | 34250 | 398 |
| 508 | 20231116 | 101500 | 409000500 | 34300 | 34300 | 34300 | 34300 | 131 |
| 509 | 20231116 | 101400 | 404507200 | 34300 | 34200 | 34300 | 34200 | 431 |
| 510 | 20231116 | 101300 | 389751000 | 34200 | 34250 | 34250 | 34200 | 71 |
| 511 | 20231116 | 101200 | 387322750 | 34250 | 34200 | 34250 | 34150 | 224 |
| 512 | 20231116 | 101100 | 379662150 | 34200 | 34200 | 34200 | 34200 | 376 |
| 513 | 20231116 | 101000 | 366802950 | 34200 | 34250 | 34250 | 34100 | 2016 |
| 514 | 20231116 | 100900 | 297900250 | 34250 | 34300 | 34300 | 34250 | 652 |
| 515 | 20231116 | 100800 | 275556700 | 34250 | 34250 | 34300 | 34200 | 2328 |
| 516 | 20231116 | 100700 | 195829050 | 34300 | 34350 | 34350 | 34300 | 244 |
| 517 | 20231116 | 100600 | 187458950 | 34350 | 34350 | 34350 | 34300 | 253 |
| 518 | 20231116 | 100500 | 178774150 | 34300 | 34300 | 34350 | 34250 | 295 |
| 519 | 20231116 | 100400 | 168656950 | 34300 | 34350 | 34350 | 34300 | 142 |
| 520 | 20231116 | 100300 | 163784200 | 34300 | 34250 | 34300 | 34250 | 446 |
| 521 | 20231116 | 100200 | 148497750 | 34300 | 34350 | 34350 | 34300 | 1235 |
| 522 | 20231116 | 100100 | 106134250 | 34350 | 34300 | 34350 | 34300 | 145 |
| 523 | 20231116 | 100000 | 101158200 | 34150 | 34250 | 34300 | 34150 | 2951 |