31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 3 | 20231116 | 192400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231116 | 192300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231116 | 192200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231116 | 192100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231116 | 192000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231116 | 191900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231116 | 191800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231116 | 191700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231116 | 191600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231116 | 191500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231116 | 191400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231116 | 191300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231116 | 191200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231116 | 191100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231116 | 191000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231116 | 190900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231116 | 190800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231116 | 190700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231116 | 190600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231116 | 190500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231116 | 190400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231116 | 190300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231116 | 190200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231116 | 190100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231116 | 190000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231116 | 185900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231116 | 185800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231116 | 185700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231116 | 185600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231116 | 185500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 33 | 20231116 | 185400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231116 | 185300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231116 | 185200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231116 | 185100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231116 | 185000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231116 | 184900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231116 | 184800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231116 | 184700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231116 | 184600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231116 | 184500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231116 | 184400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231116 | 184300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231116 | 184200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231116 | 184100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231116 | 184000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231116 | 183900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231116 | 183800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231116 | 183700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231116 | 183600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231116 | 183500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231116 | 183400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231116 | 183300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231116 | 183200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231116 | 183100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231116 | 183000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231116 | 182900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231116 | 182800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231116 | 182700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231116 | 182600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231116 | 182500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 63 | 20231116 | 182400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231116 | 182300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231116 | 182200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231116 | 182100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231116 | 182000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231116 | 181900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231116 | 181800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231116 | 181700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231116 | 181600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231116 | 181500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231116 | 181400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231116 | 181300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231116 | 181200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231116 | 181100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231116 | 181000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231116 | 180900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231116 | 180800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231116 | 180700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231116 | 180600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231116 | 180500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231116 | 180400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231116 | 180300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231116 | 180200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231116 | 180100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231116 | 180000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231116 | 175900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231116 | 175800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231116 | 175700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231116 | 175600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231116 | 175500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 93 | 20231116 | 175400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231116 | 175300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231116 | 175200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231116 | 175100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231116 | 175000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231116 | 174900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231116 | 174800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231116 | 174700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231116 | 174600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231116 | 174500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231116 | 174400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231116 | 174300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231116 | 174200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231116 | 174100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231116 | 174000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231116 | 173900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231116 | 173800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231116 | 173700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231116 | 173600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231116 | 173500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231116 | 173400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231116 | 173300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231116 | 173200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231116 | 173100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231116 | 173000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231116 | 172900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231116 | 172800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231116 | 172700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231116 | 172600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231116 | 172500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 123 | 20231116 | 172400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231116 | 172300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231116 | 172200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231116 | 172100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231116 | 172000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231116 | 171900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231116 | 171800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231116 | 171700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231116 | 171600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231116 | 171500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231116 | 171400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231116 | 171300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231116 | 171200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231116 | 171100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231116 | 171000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231116 | 170900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231116 | 170800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231116 | 170700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231116 | 170600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231116 | 170500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231116 | 170400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231116 | 170300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231116 | 170200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231116 | 170100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231116 | 170000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231116 | 165900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231116 | 165800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231116 | 165700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231116 | 165600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231116 | 165500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 153 | 20231116 | 165400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231116 | 165300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231116 | 165200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231116 | 165100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231116 | 165000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231116 | 164900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231116 | 164800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231116 | 164700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231116 | 164600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231116 | 164500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231116 | 164400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231116 | 164300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231116 | 164200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231116 | 164100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231116 | 164000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231116 | 163900 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231116 | 163800 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231116 | 163700 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231116 | 163600 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231116 | 163500 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231116 | 163400 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231116 | 163300 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231116 | 163200 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231116 | 163100 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231116 | 163000 | 14869635100 | 46100 | 46100 | 46100 | 46100 | 16221 |
| 178 | 20231116 | 162900 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20231116 | 162800 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20231116 | 162700 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20231116 | 162600 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20231116 | 162500 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 183 | 20231116 | 162400 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20231116 | 162300 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20231116 | 162200 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20231116 | 162100 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20231116 | 162000 | 14121847000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20231116 | 161900 | 14121847000 | 46050 | 46000 | 46100 | 46000 | 365 |
| 189 | 20231116 | 161800 | 14105039500 | 46050 | 46050 | 46100 | 46000 | 180 |
| 190 | 20231116 | 161700 | 14096755700 | 46100 | 46000 | 46100 | 46000 | 663 |
| 191 | 20231116 | 161600 | 14066234500 | 46050 | 46000 | 46050 | 46000 | 414 |
| 192 | 20231116 | 161500 | 14047180350 | 46050 | 46050 | 46050 | 46000 | 454 |
| 193 | 20231116 | 161400 | 14026279600 | 46000 | 46050 | 46050 | 46000 | 334 |
| 194 | 20231116 | 161300 | 14010904900 | 46050 | 46000 | 46100 | 46000 | 983 |
| 195 | 20231116 | 161200 | 13965631150 | 46000 | 45950 | 46100 | 45950 | 3872 |
| 196 | 20231116 | 161100 | 13787478550 | 45950 | 46000 | 46000 | 45950 | 214 |
| 197 | 20231116 | 161000 | 13777639900 | 46000 | 45950 | 46000 | 45950 | 586 |
| 198 | 20231116 | 160900 | 13750704250 | 46000 | 45950 | 46000 | 45950 | 309 |
| 199 | 20231116 | 160800 | 13736500400 | 45950 | 46000 | 46000 | 45950 | 192 |
| 200 | 20231116 | 160700 | 13727675150 | 46000 | 45950 | 46000 | 45950 | 278 |
| 201 | 20231116 | 160600 | 13714899550 | 45950 | 46000 | 46000 | 45950 | 326 |
| 202 | 20231116 | 160500 | 13699914100 | 45950 | 46000 | 46000 | 45950 | 503 |
| 203 | 20231116 | 160400 | 13676784000 | 45950 | 45950 | 46000 | 45950 | 416 |
| 204 | 20231116 | 160300 | 13657661500 | 45950 | 45950 | 46000 | 45950 | 456 |
| 205 | 20231116 | 160200 | 13636695500 | 46000 | 46000 | 46000 | 45950 | 265 |
| 206 | 20231116 | 160100 | 13624515500 | 45950 | 45950 | 46000 | 45950 | 343 |
| 207 | 20231116 | 160000 | 13608747100 | 45950 | 45950 | 46000 | 45950 | 621 |
| 208 | 20231116 | 155900 | 13580205850 | 45950 | 45950 | 46000 | 45950 | 724 |
| 209 | 20231116 | 155800 | 13546934350 | 46000 | 45950 | 46000 | 45950 | 250 |
| 210 | 20231116 | 155700 | 13535445850 | 45950 | 45950 | 46000 | 45950 | 365 |
| 211 | 20231116 | 155600 | 13518668800 | 45950 | 46050 | 46050 | 45950 | 1231 |
| 212 | 20231116 | 155500 | 13462040000 | 46000 | 46050 | 46050 | 46000 | 674 |
| 213 | 20231116 | 155400 | 13431035850 | 46000 | 46050 | 46050 | 46000 | 266 |
| 214 | 20231116 | 155300 | 13418798950 | 46000 | 46000 | 46050 | 46000 | 563 |
| 215 | 20231116 | 155200 | 13392896800 | 46000 | 46000 | 46050 | 46000 | 678 |
| 216 | 20231116 | 155100 | 13361704800 | 46000 | 46050 | 46050 | 46000 | 242 |
| 217 | 20231116 | 155000 | 13350572300 | 46000 | 46000 | 46050 | 46000 | 437 |
| 218 | 20231116 | 154900 | 13330465900 | 46000 | 46000 | 46050 | 46000 | 589 |
| 219 | 20231116 | 154800 | 13303363100 | 46000 | 46000 | 46050 | 46000 | 210 |
| 220 | 20231116 | 154700 | 13293702250 | 46000 | 46000 | 46050 | 46000 | 463 |
| 221 | 20231116 | 154600 | 13272403900 | 46000 | 46000 | 46050 | 46000 | 421 |
| 222 | 20231116 | 154500 | 13253033050 | 46000 | 46050 | 46050 | 46000 | 405 |
| 223 | 20231116 | 154400 | 13234399300 | 46000 | 46000 | 46050 | 46000 | 452 |
| 224 | 20231116 | 154300 | 13213606150 | 46050 | 46000 | 46050 | 46000 | 318 |
| 225 | 20231116 | 154200 | 13198977850 | 46000 | 46000 | 46050 | 46000 | 518 |
| 226 | 20231116 | 154100 | 13175141800 | 46000 | 46000 | 46050 | 46000 | 235 |
| 227 | 20231116 | 154000 | 13164330400 | 46000 | 46000 | 46050 | 46000 | 1434 |
| 228 | 20231116 | 153900 | 13098364650 | 46000 | 46000 | 46050 | 46000 | 1291 |
| 229 | 20231116 | 153800 | 13038966550 | 46050 | 46000 | 46050 | 46000 | 539 |
| 230 | 20231116 | 153700 | 13014164800 | 46000 | 46000 | 46050 | 46000 | 493 |
| 231 | 20231116 | 153600 | 12991485200 | 46000 | 46050 | 46050 | 46000 | 1228 |
| 232 | 20231116 | 153500 | 12934973050 | 46050 | 46050 | 46100 | 46050 | 432 |
| 233 | 20231116 | 153400 | 12915074950 | 46050 | 46050 | 46100 | 46050 | 570 |
| 234 | 20231116 | 153300 | 12888819200 | 46050 | 46050 | 46100 | 46050 | 448 |
| 235 | 20231116 | 153200 | 12868188150 | 46050 | 46050 | 46100 | 46050 | 440 |
| 236 | 20231116 | 153100 | 12847913800 | 46050 | 46050 | 46100 | 46050 | 450 |
| 237 | 20231116 | 153000 | 12827191050 | 46050 | 46050 | 46100 | 46050 | 531 |
| 238 | 20231116 | 152900 | 12802732000 | 46100 | 46050 | 46100 | 46050 | 276 |
| 239 | 20231116 | 152800 | 12790021650 | 46050 | 46050 | 46100 | 46050 | 499 |
| 240 | 20231116 | 152700 | 12767038000 | 46050 | 46100 | 46100 | 46050 | 430 |
| 241 | 20231116 | 152600 | 12747232300 | 46100 | 46050 | 46100 | 46050 | 301 |
| 242 | 20231116 | 152500 | 12733370350 | 46050 | 46050 | 46100 | 46050 | 516 |
| 243 | 20231116 | 152400 | 12709603150 | 46050 | 46100 | 46100 | 46050 | 594 |
| 244 | 20231116 | 152300 | 12682248550 | 46050 | 46050 | 46100 | 46050 | 546 |
| 245 | 20231116 | 152200 | 12657101150 | 46100 | 46050 | 46100 | 46050 | 546 |
| 246 | 20231116 | 152100 | 12631946450 | 46050 | 46050 | 46100 | 46050 | 444 |
| 247 | 20231116 | 152000 | 12611494850 | 46050 | 46100 | 46100 | 46050 | 400 |
| 248 | 20231116 | 151900 | 12593065800 | 46100 | 46150 | 46150 | 46050 | 892 |
| 249 | 20231116 | 151800 | 12551930950 | 46100 | 46150 | 46150 | 46050 | 526 |
| 250 | 20231116 | 151700 | 12527678800 | 46150 | 46100 | 46150 | 46100 | 892 |
| 251 | 20231116 | 151600 | 12486557200 | 46100 | 46100 | 46150 | 46100 | 335 |
| 252 | 20231116 | 151500 | 12471113100 | 46150 | 46100 | 46150 | 46100 | 477 |
| 253 | 20231116 | 151400 | 12449119250 | 46150 | 46100 | 46150 | 46100 | 454 |
| 254 | 20231116 | 151300 | 12428183350 | 46100 | 46150 | 46150 | 46100 | 696 |
| 255 | 20231116 | 151200 | 12396096300 | 46100 | 46100 | 46150 | 46100 | 302 |
| 256 | 20231116 | 151100 | 12382173200 | 46150 | 46100 | 46150 | 46050 | 1108 |
| 257 | 20231116 | 151000 | 12331092750 | 46100 | 46100 | 46150 | 46100 | 1700 |
| 258 | 20231116 | 150900 | 12252720700 | 46100 | 46150 | 46150 | 46100 | 800 |
| 259 | 20231116 | 150800 | 12215815450 | 46100 | 46150 | 46150 | 46100 | 448 |
| 260 | 20231116 | 150700 | 12195161200 | 46150 | 46150 | 46150 | 46100 | 1018 |
| 261 | 20231116 | 150600 | 12148195600 | 46150 | 46150 | 46200 | 46100 | 1421 |
| 262 | 20231116 | 150500 | 12082617400 | 46200 | 46200 | 46200 | 46150 | 330 |
| 263 | 20231116 | 150400 | 12067385100 | 46150 | 46200 | 46200 | 46150 | 356 |
| 264 | 20231116 | 150300 | 12050951450 | 46200 | 46150 | 46200 | 46150 | 273 |
| 265 | 20231116 | 150200 | 12038348400 | 46150 | 46250 | 46250 | 46150 | 730 |
| 266 | 20231116 | 150100 | 12004623300 | 46200 | 46250 | 46250 | 46200 | 91 |
| 267 | 20231116 | 150000 | 12000418450 | 46200 | 46200 | 46250 | 46150 | 832 |
| 268 | 20231116 | 145900 | 11961977800 | 46200 | 46150 | 46200 | 46150 | 263 |
| 269 | 20231116 | 145800 | 11949838800 | 46150 | 46200 | 46200 | 46100 | 284 |
| 270 | 20231116 | 145700 | 11936734400 | 46150 | 46150 | 46200 | 46150 | 297 |
| 271 | 20231116 | 145600 | 11923024300 | 46150 | 46200 | 46250 | 46150 | 373 |
| 272 | 20231116 | 145500 | 11905796800 | 46250 | 46200 | 46250 | 46200 | 462 |
| 273 | 20231116 | 145400 | 11884451200 | 46200 | 46250 | 46250 | 46200 | 482 |
| 274 | 20231116 | 145300 | 11862182200 | 46250 | 46200 | 46250 | 46150 | 592 |
| 275 | 20231116 | 145200 | 11834838450 | 46250 | 46200 | 46250 | 46200 | 1671 |
| 276 | 20231116 | 145100 | 11757617600 | 46200 | 46200 | 46250 | 46200 | 364 |
| 277 | 20231116 | 145000 | 11740786300 | 46250 | 46200 | 46250 | 46150 | 1010 |
| 278 | 20231116 | 144900 | 11694127500 | 46150 | 46150 | 46200 | 46150 | 312 |
| 279 | 20231116 | 144800 | 11679727150 | 46150 | 46150 | 46200 | 46150 | 476 |
| 280 | 20231116 | 144700 | 11657755050 | 46200 | 46200 | 46200 | 46150 | 221 |
| 281 | 20231116 | 144600 | 11647550950 | 46200 | 46200 | 46200 | 46150 | 519 |
| 282 | 20231116 | 144500 | 11623584900 | 46200 | 46200 | 46250 | 46150 | 266 |
| 283 | 20231116 | 144400 | 11611300650 | 46200 | 46200 | 46250 | 46150 | 736 |
| 284 | 20231116 | 144300 | 11577293750 | 46150 | 46200 | 46250 | 46150 | 526 |
| 285 | 20231116 | 144200 | 11552977400 | 46250 | 46200 | 46250 | 46200 | 121 |
| 286 | 20231116 | 144100 | 11547386250 | 46250 | 46150 | 46250 | 46150 | 2180 |
| 287 | 20231116 | 144000 | 11446675850 | 46150 | 46150 | 46200 | 46150 | 359 |
| 288 | 20231116 | 143900 | 11430099600 | 46200 | 46150 | 46200 | 46150 | 199 |
| 289 | 20231116 | 143800 | 11420913250 | 46150 | 46150 | 46200 | 46150 | 204 |
| 290 | 20231116 | 143700 | 11411497500 | 46150 | 46200 | 46200 | 46150 | 380 |
| 291 | 20231116 | 143600 | 11393954150 | 46150 | 46200 | 46200 | 46150 | 291 |
| 292 | 20231116 | 143500 | 11380520350 | 46200 | 46150 | 46200 | 46150 | 298 |
| 293 | 20231116 | 143400 | 11366765550 | 46200 | 46200 | 46200 | 46150 | 80 |
| 294 | 20231116 | 143300 | 11363071650 | 46200 | 46150 | 46200 | 46150 | 951 |
| 295 | 20231116 | 143200 | 11319181800 | 46100 | 46100 | 46150 | 46100 | 162 |
| 296 | 20231116 | 143100 | 11311712650 | 46100 | 46150 | 46150 | 46100 | 217 |
| 297 | 20231116 | 143000 | 11301703050 | 46150 | 46050 | 46150 | 46050 | 1034 |
| 298 | 20231116 | 142900 | 11254042300 | 46100 | 46050 | 46100 | 46050 | 340 |
| 299 | 20231116 | 142800 | 11238376100 | 46100 | 46100 | 46100 | 46050 | 272 |
| 300 | 20231116 | 142700 | 11225849250 | 46100 | 46100 | 46100 | 46050 | 376 |
| 301 | 20231116 | 142600 | 11208522050 | 46100 | 46100 | 46150 | 46050 | 548 |
| 302 | 20231116 | 142500 | 11183264850 | 46050 | 46100 | 46100 | 46050 | 742 |
| 303 | 20231116 | 142400 | 11149061450 | 46050 | 46050 | 46100 | 46050 | 697 |
| 304 | 20231116 | 142300 | 11116963950 | 46100 | 46050 | 46100 | 46050 | 555 |
| 305 | 20231116 | 142200 | 11091395550 | 46100 | 46050 | 46100 | 46050 | 332 |
| 306 | 20231116 | 142100 | 11076099250 | 46100 | 46100 | 46100 | 46050 | 257 |
| 307 | 20231116 | 142000 | 11064256200 | 46100 | 46050 | 46150 | 46050 | 768 |
| 308 | 20231116 | 141900 | 11028857200 | 46100 | 46150 | 46150 | 46050 | 339 |
| 309 | 20231116 | 141800 | 11013225150 | 46150 | 46100 | 46150 | 46100 | 368 |
| 310 | 20231116 | 141700 | 10996260000 | 46150 | 46050 | 46150 | 46050 | 1445 |
| 311 | 20231116 | 141600 | 10929601800 | 46100 | 46100 | 46150 | 46100 | 398 |
| 312 | 20231116 | 141500 | 10911253550 | 46150 | 46150 | 46200 | 46150 | 541 |
| 313 | 20231116 | 141400 | 10886280950 | 46150 | 46150 | 46200 | 46100 | 1488 |
| 314 | 20231116 | 141300 | 10817613400 | 46150 | 46150 | 46150 | 46100 | 223 |
| 315 | 20231116 | 141200 | 10807328350 | 46100 | 46100 | 46150 | 46100 | 335 |
| 316 | 20231116 | 141100 | 10791880850 | 46100 | 46100 | 46150 | 46050 | 287 |
| 317 | 20231116 | 141000 | 10778650500 | 46150 | 46150 | 46150 | 46100 | 196 |
| 318 | 20231116 | 140900 | 10769610700 | 46150 | 46100 | 46150 | 46050 | 803 |
| 319 | 20231116 | 140800 | 10732592900 | 46100 | 46050 | 46100 | 46050 | 175 |
| 320 | 20231116 | 140700 | 10724533550 | 46100 | 46100 | 46100 | 46050 | 188 |
| 321 | 20231116 | 140600 | 10715874800 | 46150 | 46100 | 46150 | 46050 | 101 |
| 322 | 20231116 | 140500 | 10711219400 | 46100 | 46100 | 46150 | 46050 | 617 |
| 323 | 20231116 | 140400 | 10682767650 | 46100 | 46100 | 46150 | 46050 | 717 |
| 324 | 20231116 | 140300 | 10649718600 | 46050 | 46100 | 46100 | 46000 | 1793 |
| 325 | 20231116 | 140200 | 10567154050 | 46100 | 46050 | 46100 | 46050 | 352 |
| 326 | 20231116 | 140100 | 10550937100 | 46050 | 46050 | 46100 | 46050 | 549 |
| 327 | 20231116 | 140000 | 10525654650 | 46100 | 46100 | 46100 | 46050 | 210 |
| 328 | 20231116 | 135900 | 10515980150 | 46100 | 46100 | 46150 | 46100 | 672 |
| 329 | 20231116 | 135800 | 10485000250 | 46100 | 46100 | 46100 | 46050 | 2277 |
| 330 | 20231116 | 135700 | 10380037450 | 46100 | 46100 | 46100 | 46050 | 257 |
| 331 | 20231116 | 135600 | 10368201900 | 46050 | 46100 | 46100 | 46050 | 268 |
| 332 | 20231116 | 135500 | 10355858700 | 46100 | 46050 | 46100 | 46050 | 730 |
| 333 | 20231116 | 135400 | 10322228350 | 46050 | 46050 | 46100 | 46050 | 289 |
| 334 | 20231116 | 135300 | 10308915750 | 46100 | 46050 | 46100 | 46000 | 580 |
| 335 | 20231116 | 135200 | 10282202350 | 46050 | 46000 | 46050 | 45900 | 2736 |
| 336 | 20231116 | 135100 | 10156468200 | 46000 | 46050 | 46050 | 46000 | 239 |
| 337 | 20231116 | 135000 | 10145466950 | 46050 | 46050 | 46050 | 46000 | 231 |
| 338 | 20231116 | 134900 | 10134835850 | 46050 | 46000 | 46050 | 46000 | 268 |
| 339 | 20231116 | 134800 | 10122504750 | 46050 | 46000 | 46050 | 46000 | 433 |
| 340 | 20231116 | 134700 | 10102578200 | 46000 | 46000 | 46050 | 45950 | 1169 |
| 341 | 20231116 | 134600 | 10048805550 | 46000 | 45950 | 46000 | 45950 | 309 |
| 342 | 20231116 | 134500 | 10034606400 | 45950 | 46000 | 46000 | 45950 | 533 |
| 343 | 20231116 | 134400 | 10010097550 | 45950 | 45950 | 46000 | 45950 | 580 |
| 344 | 20231116 | 134300 | 9983437300 | 46000 | 45950 | 46000 | 45900 | 1777 |
| 345 | 20231116 | 134200 | 9901789550 | 45950 | 45900 | 45950 | 45900 | 184 |
| 346 | 20231116 | 134100 | 9893343600 | 45950 | 45950 | 45950 | 45900 | 193 |
| 347 | 20231116 | 134000 | 9884480500 | 45900 | 45900 | 45950 | 45900 | 93 |
| 348 | 20231116 | 133900 | 9880211700 | 45950 | 45950 | 45950 | 45900 | 665 |
| 349 | 20231116 | 133800 | 9849678550 | 45950 | 45950 | 45950 | 45900 | 19 |
| 350 | 20231116 | 133700 | 9848806300 | 45950 | 45950 | 45950 | 45900 | 318 |
| 351 | 20231116 | 133600 | 9834204600 | 45950 | 45900 | 45950 | 45900 | 1009 |
| 352 | 20231116 | 133500 | 9787890450 | 45900 | 45950 | 45950 | 45900 | 260 |
| 353 | 20231116 | 133400 | 9775952700 | 45950 | 45900 | 45950 | 45900 | 287 |
| 354 | 20231116 | 133300 | 9762772700 | 45900 | 45900 | 45950 | 45900 | 925 |
| 355 | 20231116 | 133200 | 9720315150 | 45900 | 45900 | 45900 | 45850 | 1412 |
| 356 | 20231116 | 133100 | 9655513650 | 45900 | 45850 | 45900 | 45800 | 2964 |
| 357 | 20231116 | 133000 | 9519612100 | 45850 | 45950 | 45950 | 45800 | 4403 |
| 358 | 20231116 | 132900 | 9317706850 | 45950 | 45900 | 45950 | 45900 | 301 |
| 359 | 20231116 | 132800 | 9303890600 | 45950 | 45950 | 45950 | 45900 | 90 |
| 360 | 20231116 | 132700 | 9299758850 | 45900 | 45850 | 45900 | 45850 | 706 |
| 361 | 20231116 | 132600 | 9267358500 | 45900 | 45900 | 45900 | 45850 | 531 |
| 362 | 20231116 | 132500 | 9242995200 | 45900 | 45850 | 45900 | 45850 | 238 |
| 363 | 20231116 | 132400 | 9232082700 | 45850 | 45900 | 45900 | 45850 | 243 |
| 364 | 20231116 | 132300 | 9220932950 | 45850 | 45850 | 45900 | 45850 | 1740 |
| 365 | 20231116 | 132200 | 9141147350 | 45900 | 45900 | 45950 | 45900 | 228 |
| 366 | 20231116 | 132100 | 9130678150 | 45900 | 45850 | 45900 | 45850 | 204 |
| 367 | 20231116 | 132000 | 9121318250 | 45900 | 45950 | 45950 | 45850 | 872 |
| 368 | 20231116 | 131900 | 9081296850 | 45900 | 45950 | 45950 | 45900 | 156 |
| 369 | 20231116 | 131800 | 9074136200 | 45900 | 45850 | 45950 | 45850 | 965 |
| 370 | 20231116 | 131700 | 9029838400 | 45850 | 45850 | 45900 | 45850 | 196 |
| 371 | 20231116 | 131600 | 9020847300 | 45850 | 45900 | 45900 | 45850 | 359 |
| 372 | 20231116 | 131500 | 9004381700 | 45900 | 45850 | 45900 | 45850 | 100 |
| 373 | 20231116 | 131400 | 8999796450 | 45850 | 45850 | 45900 | 45850 | 251 |
| 374 | 20231116 | 131300 | 8988287150 | 45900 | 45900 | 45900 | 45850 | 213 |
| 375 | 20231116 | 131200 | 8978517150 | 45850 | 45900 | 45900 | 45850 | 389 |
| 376 | 20231116 | 131100 | 8960669750 | 45900 | 45850 | 45900 | 45850 | 881 |
| 377 | 20231116 | 131000 | 8920267550 | 45800 | 45850 | 45850 | 45800 | 442 |
| 378 | 20231116 | 130900 | 8900012600 | 45800 | 45900 | 45900 | 45800 | 225 |
| 379 | 20231116 | 130800 | 8889699350 | 45900 | 45800 | 45900 | 45800 | 757 |
| 380 | 20231116 | 130700 | 8854996350 | 45850 | 45850 | 45850 | 45800 | 457 |
| 381 | 20231116 | 130600 | 8834063500 | 45800 | 45850 | 45850 | 45800 | 213 |
| 382 | 20231116 | 130500 | 8824301100 | 45850 | 45850 | 45850 | 45800 | 269 |
| 383 | 20231116 | 130400 | 8811975750 | 45850 | 45800 | 45850 | 45800 | 394 |
| 384 | 20231116 | 130300 | 8793923900 | 45800 | 45850 | 45850 | 45800 | 268 |
| 385 | 20231116 | 130200 | 8781642650 | 45800 | 45850 | 45850 | 45800 | 145 |
| 386 | 20231116 | 130100 | 8775000900 | 45850 | 45850 | 45850 | 45800 | 303 |
| 387 | 20231116 | 130000 | 8761120150 | 45850 | 45850 | 45900 | 45800 | 916 |
| 388 | 20231116 | 125900 | 8719143350 | 45850 | 45800 | 45850 | 45800 | 1241 |
| 389 | 20231116 | 125800 | 8662249550 | 45850 | 45800 | 45850 | 45800 | 252 |
| 390 | 20231116 | 125700 | 8650706750 | 45850 | 45850 | 45850 | 45800 | 1046 |
| 391 | 20231116 | 125600 | 8602775500 | 45800 | 45850 | 45850 | 45800 | 986 |
| 392 | 20231116 | 125500 | 8557578850 | 45850 | 45800 | 45850 | 45800 | 673 |
| 393 | 20231116 | 125400 | 8526745100 | 45850 | 45850 | 45850 | 45800 | 791 |
| 394 | 20231116 | 125300 | 8490498650 | 45850 | 45850 | 45850 | 45800 | 345 |
| 395 | 20231116 | 125200 | 8474689650 | 45850 | 45800 | 45850 | 45800 | 3157 |
| 396 | 20231116 | 125100 | 8330086600 | 45850 | 45800 | 45850 | 45800 | 469 |
| 397 | 20231116 | 125000 | 8308599750 | 45800 | 45850 | 45850 | 45800 | 729 |
| 398 | 20231116 | 124900 | 8275204850 | 45850 | 45850 | 45850 | 45800 | 638 |
| 399 | 20231116 | 124800 | 8245959000 | 45900 | 45850 | 45900 | 45850 | 2278 |
| 400 | 20231116 | 124700 | 8141512150 | 45850 | 45850 | 45900 | 45850 | 459 |
| 401 | 20231116 | 124600 | 8120466800 | 45850 | 45850 | 45900 | 45850 | 214 |
| 402 | 20231116 | 124500 | 8110650150 | 45850 | 45850 | 45900 | 45850 | 655 |
| 403 | 20231116 | 124400 | 8080614100 | 45850 | 45850 | 45900 | 45850 | 788 |
| 404 | 20231116 | 124300 | 8044477200 | 45900 | 45900 | 45900 | 45850 | 177 |
| 405 | 20231116 | 124200 | 8036359150 | 45850 | 45900 | 45900 | 45850 | 189 |
| 406 | 20231116 | 124100 | 8027689250 | 45900 | 45850 | 45900 | 45850 | 550 |
| 407 | 20231116 | 124000 | 8002467650 | 45850 | 45850 | 45900 | 45850 | 410 |
| 408 | 20231116 | 123900 | 7983660950 | 45850 | 45850 | 45900 | 45850 | 231 |
| 409 | 20231116 | 123800 | 7973063250 | 45900 | 45850 | 45900 | 45850 | 685 |
| 410 | 20231116 | 123700 | 7941654900 | 45850 | 45900 | 45900 | 45850 | 270 |
| 411 | 20231116 | 123600 | 7929270750 | 45850 | 45850 | 45900 | 45850 | 328 |
| 412 | 20231116 | 123500 | 7914231200 | 45900 | 45850 | 45900 | 45850 | 739 |
| 413 | 20231116 | 123400 | 7880337750 | 45850 | 45850 | 45900 | 45850 | 2471 |
| 414 | 20231116 | 123300 | 7767039350 | 45850 | 45850 | 45900 | 45850 | 235 |
| 415 | 20231116 | 123200 | 7756260200 | 45900 | 45850 | 45900 | 45850 | 1060 |
| 416 | 20231116 | 123100 | 7707651600 | 45850 | 45850 | 45900 | 45850 | 301 |
| 417 | 20231116 | 123000 | 7693848350 | 45850 | 45850 | 45900 | 45850 | 1225 |
| 418 | 20231116 | 122900 | 7637665200 | 45900 | 45850 | 45900 | 45850 | 242 |
| 419 | 20231116 | 122800 | 7626567000 | 45900 | 45900 | 45900 | 45850 | 318 |
| 420 | 20231116 | 122700 | 7611976850 | 45900 | 45900 | 45950 | 45900 | 381 |
| 421 | 20231116 | 122600 | 7594488900 | 45900 | 45950 | 45950 | 45900 | 573 |
| 422 | 20231116 | 122500 | 7568183850 | 45900 | 45950 | 45950 | 45900 | 857 |
| 423 | 20231116 | 122400 | 7528844000 | 45900 | 45950 | 45950 | 45900 | 392 |
| 424 | 20231116 | 122300 | 7510850050 | 45950 | 45900 | 45950 | 45900 | 153 |
| 425 | 20231116 | 122200 | 7503827000 | 45900 | 45900 | 45950 | 45900 | 516 |
| 426 | 20231116 | 122100 | 7480137600 | 45900 | 45900 | 45950 | 45900 | 208 |
| 427 | 20231116 | 122000 | 7470586950 | 45900 | 45950 | 45950 | 45900 | 484 |
| 428 | 20231116 | 121900 | 7448365150 | 45900 | 45900 | 45900 | 45900 | 1613 |
| 429 | 20231116 | 121800 | 7374328450 | 45900 | 45950 | 45950 | 45900 | 2168 |
| 430 | 20231116 | 121700 | 7274805800 | 45950 | 45900 | 45950 | 45900 | 265 |
| 431 | 20231116 | 121600 | 7262640200 | 45950 | 45950 | 45950 | 45900 | 767 |
| 432 | 20231116 | 121500 | 7227428050 | 45950 | 45900 | 45950 | 45900 | 1758 |
| 433 | 20231116 | 121400 | 7146730550 | 45950 | 45900 | 45950 | 45900 | 571 |
| 434 | 20231116 | 121300 | 7120514050 | 45950 | 45900 | 45950 | 45900 | 247 |
| 435 | 20231116 | 121200 | 7109172300 | 45950 | 45900 | 45950 | 45900 | 372 |
| 436 | 20231116 | 121100 | 7092085800 | 45900 | 45950 | 45950 | 45900 | 172 |
| 437 | 20231116 | 121000 | 7084185450 | 45950 | 45950 | 45950 | 45900 | 326 |
| 438 | 20231116 | 120900 | 7069215050 | 45950 | 45950 | 45950 | 45900 | 469 |
| 439 | 20231116 | 120800 | 7047684150 | 45950 | 45950 | 45950 | 45900 | 1000 |
| 440 | 20231116 | 120700 | 7001742850 | 45900 | 45950 | 45950 | 45900 | 343 |
| 441 | 20231116 | 120600 | 6985995750 | 45950 | 45900 | 45950 | 45900 | 792 |
| 442 | 20231116 | 120500 | 6949631000 | 45950 | 45900 | 45950 | 45900 | 1129 |
| 443 | 20231116 | 120400 | 6897809100 | 45950 | 45900 | 45950 | 45900 | 546 |
| 444 | 20231116 | 120300 | 6872738150 | 45950 | 45950 | 45950 | 45900 | 486 |
| 445 | 20231116 | 120200 | 6850424750 | 45950 | 45950 | 45950 | 45900 | 207 |
| 446 | 20231116 | 120100 | 6840921750 | 45950 | 45900 | 45950 | 45900 | 993 |
| 447 | 20231116 | 120000 | 6795335600 | 45900 | 46000 | 46000 | 45900 | 2109 |
| 448 | 20231116 | 115900 | 6698451800 | 46000 | 45950 | 46000 | 45950 | 415 |
| 449 | 20231116 | 115800 | 6679374650 | 46000 | 45950 | 46000 | 45950 | 499 |
| 450 | 20231116 | 115700 | 6656432250 | 46000 | 45950 | 46000 | 45950 | 304 |
| 451 | 20231116 | 115600 | 6642458650 | 45950 | 46000 | 46000 | 45950 | 382 |
| 452 | 20231116 | 115500 | 6624899500 | 45950 | 45950 | 46000 | 45950 | 226 |
| 453 | 20231116 | 115400 | 6614510550 | 46000 | 45950 | 46000 | 45950 | 259 |
| 454 | 20231116 | 115300 | 6602605450 | 46000 | 45950 | 46000 | 45950 | 256 |
| 455 | 20231116 | 115200 | 6590841550 | 45950 | 45950 | 46000 | 45950 | 164 |
| 456 | 20231116 | 115100 | 6583305650 | 45950 | 45950 | 46000 | 45900 | 1059 |
| 457 | 20231116 | 115000 | 6534641450 | 45950 | 45950 | 46000 | 45900 | 1452 |
| 458 | 20231116 | 114900 | 6467929000 | 45900 | 45950 | 45950 | 45900 | 323 |
| 459 | 20231116 | 114800 | 6453097800 | 45950 | 45950 | 45950 | 45900 | 392 |
| 460 | 20231116 | 114700 | 6435100800 | 45950 | 45950 | 45950 | 45900 | 2852 |
| 461 | 20231116 | 114600 | 6304170050 | 45950 | 45950 | 45950 | 45900 | 183 |
| 462 | 20231116 | 114500 | 6295770050 | 45950 | 45950 | 45950 | 45900 | 685 |
| 463 | 20231116 | 114400 | 6264326700 | 45950 | 46000 | 46000 | 45900 | 577 |
| 464 | 20231116 | 114300 | 6237815650 | 45950 | 45950 | 46000 | 45950 | 1726 |
| 465 | 20231116 | 114200 | 6158498250 | 45950 | 46000 | 46000 | 45950 | 416 |
| 466 | 20231116 | 114100 | 6139382100 | 46000 | 45950 | 46000 | 45950 | 290 |
| 467 | 20231116 | 114000 | 6126053250 | 46000 | 46000 | 46000 | 45950 | 395 |
| 468 | 20231116 | 113900 | 6107895050 | 45950 | 45950 | 46000 | 45950 | 274 |
| 469 | 20231116 | 113800 | 6095296200 | 45950 | 45950 | 46000 | 45950 | 399 |
| 470 | 20231116 | 113700 | 6076957100 | 45950 | 46000 | 46050 | 45950 | 1455 |
| 471 | 20231116 | 113600 | 6010033000 | 46000 | 46050 | 46050 | 46000 | 375 |
| 472 | 20231116 | 113500 | 5992773100 | 46050 | 46050 | 46050 | 46000 | 159 |
| 473 | 20231116 | 113400 | 5985454900 | 46050 | 46000 | 46050 | 46000 | 549 |
| 474 | 20231116 | 113300 | 5960200800 | 46000 | 46000 | 46050 | 46000 | 270 |
| 475 | 20231116 | 113200 | 5947771000 | 46000 | 46000 | 46050 | 46000 | 264 |
| 476 | 20231116 | 113100 | 5935622550 | 46000 | 46000 | 46050 | 46000 | 335 |
| 477 | 20231116 | 113000 | 5920212050 | 46050 | 46100 | 46100 | 46000 | 231 |
| 478 | 20231116 | 112900 | 5909577850 | 46100 | 46050 | 46100 | 46000 | 296 |
| 479 | 20231116 | 112800 | 5895947750 | 46000 | 46050 | 46050 | 45950 | 948 |
| 480 | 20231116 | 112700 | 5852336000 | 46000 | 45950 | 46000 | 45950 | 1486 |
| 481 | 20231116 | 112600 | 5783985600 | 46000 | 45950 | 46000 | 45950 | 1262 |
| 482 | 20231116 | 112500 | 5725940050 | 45950 | 45950 | 46000 | 45950 | 555 |
| 483 | 20231116 | 112400 | 5700436250 | 45950 | 45950 | 46000 | 45950 | 351 |
| 484 | 20231116 | 112300 | 5684299250 | 45950 | 45950 | 46000 | 45950 | 378 |
| 485 | 20231116 | 112200 | 5666917200 | 45950 | 45950 | 46000 | 45950 | 996 |
| 486 | 20231116 | 112100 | 5621125400 | 45950 | 45950 | 46000 | 45950 | 552 |
| 487 | 20231116 | 112000 | 5595760200 | 46000 | 45950 | 46000 | 45950 | 340 |
| 488 | 20231116 | 111900 | 5580122950 | 45950 | 45950 | 46050 | 45900 | 1296 |
| 489 | 20231116 | 111800 | 5520565300 | 45950 | 45900 | 45950 | 45900 | 822 |
| 490 | 20231116 | 111700 | 5482812150 | 45900 | 45900 | 45950 | 45900 | 499 |
| 491 | 20231116 | 111600 | 5459893700 | 45950 | 45900 | 45950 | 45900 | 373 |
| 492 | 20231116 | 111500 | 5442760850 | 45900 | 45900 | 45950 | 45900 | 620 |
| 493 | 20231116 | 111400 | 5414301500 | 45950 | 45900 | 45950 | 45900 | 259 |
| 494 | 20231116 | 111300 | 5402409750 | 45900 | 45900 | 46000 | 45850 | 1283 |
| 495 | 20231116 | 111200 | 5343495600 | 45850 | 45900 | 45900 | 45850 | 572 |
| 496 | 20231116 | 111100 | 5317248500 | 45900 | 45950 | 45950 | 45850 | 1105 |
| 497 | 20231116 | 111000 | 5266546000 | 45900 | 45850 | 46000 | 45800 | 1892 |
| 498 | 20231116 | 110900 | 5179741400 | 45850 | 45900 | 46050 | 45800 | 7117 |
| 499 | 20231116 | 110800 | 4852979800 | 45900 | 46000 | 46050 | 45850 | 14262 |
| 500 | 20231116 | 110700 | 4197590500 | 46050 | 46000 | 46050 | 46000 | 267 |
| 501 | 20231116 | 110600 | 4185303900 | 46000 | 46000 | 46050 | 46000 | 273 |
| 502 | 20231116 | 110500 | 4172744400 | 46050 | 46000 | 46050 | 46000 | 475 |
| 503 | 20231116 | 110400 | 4150883950 | 46000 | 46000 | 46050 | 46000 | 520 |
| 504 | 20231116 | 110300 | 4126956400 | 46050 | 46050 | 46100 | 46000 | 1097 |
| 505 | 20231116 | 110200 | 4076438850 | 46050 | 46000 | 46300 | 46000 | 5609 |
| 506 | 20231116 | 110100 | 3818014450 | 46000 | 46050 | 46050 | 46000 | 1223 |
| 507 | 20231116 | 110000 | 3761698150 | 46000 | 46000 | 46050 | 46000 | 883 |
| 508 | 20231116 | 105900 | 3721044500 | 46000 | 46050 | 46050 | 46000 | 1730 |
| 509 | 20231116 | 105800 | 3641390750 | 46000 | 46050 | 46050 | 46000 | 512 |
| 510 | 20231116 | 105700 | 3617821750 | 46000 | 46050 | 46050 | 46000 | 507 |
| 511 | 20231116 | 105600 | 3594483900 | 46050 | 46050 | 46100 | 46000 | 3353 |
| 512 | 20231116 | 105500 | 3440089700 | 46050 | 46050 | 46100 | 46050 | 612 |
| 513 | 20231116 | 105400 | 3411903200 | 46050 | 46050 | 46100 | 46050 | 437 |
| 514 | 20231116 | 105300 | 3391772850 | 46050 | 46100 | 46100 | 46050 | 747 |
| 515 | 20231116 | 105200 | 3357351050 | 46050 | 46050 | 46150 | 46050 | 1406 |
| 516 | 20231116 | 105100 | 3292545200 | 46100 | 46050 | 46100 | 46050 | 899 |
| 517 | 20231116 | 105000 | 3251119500 | 46100 | 46050 | 46100 | 46050 | 1063 |
| 518 | 20231116 | 104900 | 3202121150 | 46050 | 46050 | 46100 | 46050 | 906 |
| 519 | 20231116 | 104800 | 3160387750 | 46050 | 46050 | 46100 | 46050 | 878 |
| 520 | 20231116 | 104700 | 3119950700 | 46050 | 46150 | 46150 | 46050 | 3886 |
| 521 | 20231116 | 104600 | 2940806750 | 46150 | 46100 | 46150 | 46100 | 686 |
| 522 | 20231116 | 104500 | 2909168300 | 46100 | 46100 | 46150 | 46100 | 426 |
| 523 | 20231116 | 104400 | 2889514600 | 46150 | 46100 | 46150 | 46100 | 180 |
| 524 | 20231116 | 104300 | 2881213400 | 46150 | 46150 | 46200 | 46100 | 2788 |
| 525 | 20231116 | 104200 | 2752545450 | 46150 | 46150 | 46200 | 46150 | 612 |
| 526 | 20231116 | 104100 | 2724289500 | 46200 | 46150 | 46250 | 46150 | 960 |
| 527 | 20231116 | 104000 | 2679949300 | 46150 | 46200 | 46200 | 46150 | 393 |
| 528 | 20231116 | 103900 | 2661802950 | 46150 | 46200 | 46250 | 46150 | 1502 |
| 529 | 20231116 | 103800 | 2592420850 | 46200 | 46250 | 46250 | 46150 | 4396 |
| 530 | 20231116 | 103700 | 2389318250 | 46200 | 46300 | 46350 | 46200 | 3703 |
| 531 | 20231116 | 103600 | 2218021850 | 46300 | 46300 | 46350 | 46300 | 208 |
| 532 | 20231116 | 103500 | 2208389450 | 46300 | 46300 | 46300 | 46250 | 1062 |
| 533 | 20231116 | 103400 | 2159222250 | 46300 | 46350 | 46350 | 46250 | 1919 |
| 534 | 20231116 | 103300 | 2070374850 | 46300 | 46300 | 46350 | 46300 | 283 |
| 535 | 20231116 | 103200 | 2057262450 | 46350 | 46300 | 46350 | 46300 | 1058 |
| 536 | 20231116 | 103100 | 2008232850 | 46350 | 46350 | 46350 | 46300 | 512 |
| 537 | 20231116 | 103000 | 1984515100 | 46350 | 46300 | 46350 | 46300 | 1848 |
| 538 | 20231116 | 102900 | 1898929100 | 46350 | 46350 | 46350 | 46300 | 792 |
| 539 | 20231116 | 102800 | 1862234550 | 46350 | 46300 | 46350 | 46300 | 577 |
| 540 | 20231116 | 102700 | 1835502800 | 46300 | 46300 | 46350 | 46300 | 619 |
| 541 | 20231116 | 102600 | 1806828550 | 46300 | 46350 | 46400 | 46300 | 1619 |
| 542 | 20231116 | 102500 | 1731813850 | 46350 | 46350 | 46400 | 46300 | 1227 |
| 543 | 20231116 | 102400 | 1674944150 | 46350 | 46350 | 46400 | 46350 | 271 |
| 544 | 20231116 | 102300 | 1662380800 | 46350 | 46350 | 46400 | 46350 | 973 |
| 545 | 20231116 | 102200 | 1617282150 | 46350 | 46400 | 46400 | 46300 | 2267 |
| 546 | 20231116 | 102100 | 1512206800 | 46350 | 46350 | 46400 | 46350 | 691 |
| 547 | 20231116 | 102000 | 1480150250 | 46400 | 46500 | 46500 | 46400 | 1077 |
| 548 | 20231116 | 101900 | 1430149650 | 46500 | 46500 | 46500 | 46450 | 502 |
| 549 | 20231116 | 101800 | 1406811300 | 46500 | 46500 | 46500 | 46450 | 546 |
| 550 | 20231116 | 101700 | 1381432050 | 46450 | 46400 | 46500 | 46350 | 822 |
| 551 | 20231116 | 101600 | 1343275200 | 46400 | 46400 | 46400 | 46350 | 760 |
| 552 | 20231116 | 101500 | 1308015900 | 46350 | 46400 | 46400 | 46350 | 1466 |
| 553 | 20231116 | 101400 | 1240000550 | 46400 | 46450 | 46450 | 46400 | 1006 |
| 554 | 20231116 | 101300 | 1193308400 | 46400 | 46450 | 46600 | 46400 | 1074 |
| 555 | 20231116 | 101200 | 1143425600 | 46450 | 46500 | 46550 | 46450 | 683 |
| 556 | 20231116 | 101100 | 1111679600 | 46500 | 46450 | 46550 | 46400 | 1301 |
| 557 | 20231116 | 101000 | 1051211250 | 46350 | 46450 | 46500 | 46300 | 3957 |
| 558 | 20231116 | 100900 | 867772850 | 46400 | 46500 | 46500 | 46400 | 843 |
| 559 | 20231116 | 100800 | 828619650 | 46500 | 46700 | 46700 | 46500 | 940 |
| 560 | 20231116 | 100700 | 784877750 | 46700 | 46650 | 46700 | 46550 | 872 |
| 561 | 20231116 | 100600 | 744222950 | 46700 | 46700 | 46700 | 46550 | 833 |
| 562 | 20231116 | 100500 | 705383500 | 46700 | 46500 | 46750 | 46500 | 2001 |
| 563 | 20231116 | 100400 | 612199450 | 46500 | 46500 | 46650 | 46450 | 860 |
| 564 | 20231116 | 100300 | 572190550 | 46600 | 46400 | 46600 | 46350 | 2382 |
| 565 | 20231116 | 100200 | 461544650 | 46400 | 46400 | 46450 | 46350 | 1577 |
| 566 | 20231116 | 100100 | 388328450 | 46400 | 46400 | 46500 | 46400 | 1628 |
| 567 | 20231116 | 100000 | 312765750 | 46450 | 46700 | 46950 | 46400 | 6698 |