30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 3 | 20231116 | 191500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20231116 | 191400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20231116 | 191300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20231116 | 191200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20231116 | 191100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20231116 | 191000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20231116 | 190900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20231116 | 190800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20231116 | 190700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20231116 | 190600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20231116 | 190500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20231116 | 190400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20231116 | 190300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20231116 | 190200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20231116 | 190100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20231116 | 190000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20231116 | 185900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20231116 | 185800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20231116 | 185700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20231116 | 185600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20231116 | 185500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20231116 | 185400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20231116 | 185300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20231116 | 185200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20231116 | 185100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20231116 | 185000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20231116 | 184900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20231116 | 184800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20231116 | 184700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20231116 | 184600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 33 | 20231116 | 184500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20231116 | 184400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20231116 | 184300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20231116 | 184200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20231116 | 184100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20231116 | 184000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20231116 | 183900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20231116 | 183800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20231116 | 183700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20231116 | 183600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20231116 | 183500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20231116 | 183400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20231116 | 183300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20231116 | 183200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20231116 | 183100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20231116 | 183000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20231116 | 182900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20231116 | 182800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20231116 | 182700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20231116 | 182600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20231116 | 182500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20231116 | 182400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20231116 | 182300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20231116 | 182200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20231116 | 182100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20231116 | 182000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20231116 | 181900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20231116 | 181800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20231116 | 181700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20231116 | 181600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 63 | 20231116 | 181500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20231116 | 181400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20231116 | 181300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20231116 | 181200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20231116 | 181100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20231116 | 181000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20231116 | 180900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20231116 | 180800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20231116 | 180700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20231116 | 180600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20231116 | 180500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20231116 | 180400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20231116 | 180300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20231116 | 180200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20231116 | 180100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20231116 | 180000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20231116 | 175900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20231116 | 175800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20231116 | 175700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20231116 | 175600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20231116 | 175500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20231116 | 175400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20231116 | 175300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20231116 | 175200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20231116 | 175100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20231116 | 175000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20231116 | 174900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20231116 | 174800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20231116 | 174700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20231116 | 174600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 93 | 20231116 | 174500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20231116 | 174400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20231116 | 174300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20231116 | 174200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20231116 | 174100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20231116 | 174000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20231116 | 173900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20231116 | 173800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20231116 | 173700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20231116 | 173600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20231116 | 173500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20231116 | 173400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20231116 | 173300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20231116 | 173200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20231116 | 173100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20231116 | 173000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20231116 | 172900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20231116 | 172800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20231116 | 172700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20231116 | 172600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20231116 | 172500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20231116 | 172400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20231116 | 172300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20231116 | 172200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20231116 | 172100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20231116 | 172000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20231116 | 171900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20231116 | 171800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20231116 | 171700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20231116 | 171600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 123 | 20231116 | 171500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20231116 | 171400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20231116 | 171300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20231116 | 171200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20231116 | 171100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20231116 | 171000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20231116 | 170900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20231116 | 170800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20231116 | 170700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20231116 | 170600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20231116 | 170500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20231116 | 170400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20231116 | 170300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20231116 | 170200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20231116 | 170100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20231116 | 170000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20231116 | 165900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20231116 | 165800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20231116 | 165700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20231116 | 165600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20231116 | 165500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20231116 | 165400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20231116 | 165300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20231116 | 165200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20231116 | 165100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20231116 | 165000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20231116 | 164900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20231116 | 164800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20231116 | 164700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20231116 | 164600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 153 | 20231116 | 164500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20231116 | 164400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20231116 | 164300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20231116 | 164200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20231116 | 164100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20231116 | 164000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20231116 | 163900 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20231116 | 163800 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20231116 | 163700 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20231116 | 163600 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20231116 | 163500 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20231116 | 163400 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20231116 | 163300 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20231116 | 163200 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20231116 | 163100 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20231116 | 163000 | 10975212000 | 37300 | 37300 | 37300 | 37300 | 8891 |
| 169 | 20231116 | 162900 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20231116 | 162800 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20231116 | 162700 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20231116 | 162600 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20231116 | 162500 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20231116 | 162400 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20231116 | 162300 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20231116 | 162200 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20231116 | 162100 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20231116 | 162000 | 10643577700 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20231116 | 161900 | 10643577700 | 37300 | 37350 | 37350 | 37200 | 2555 |
| 180 | 20231116 | 161800 | 10548314850 | 37350 | 37400 | 37450 | 37300 | 1715 |
| 181 | 20231116 | 161700 | 10484235950 | 37400 | 37450 | 37450 | 37400 | 584 |
| 182 | 20231116 | 161600 | 10462383050 | 37500 | 37500 | 37500 | 37450 | 374 |
| 183 | 20231116 | 161500 | 10448374850 | 37500 | 37500 | 37500 | 37450 | 505 |
| 184 | 20231116 | 161400 | 10429452600 | 37550 | 37500 | 37550 | 37450 | 564 |
| 185 | 20231116 | 161300 | 10408301850 | 37500 | 37500 | 37500 | 37400 | 207 |
| 186 | 20231116 | 161200 | 10400546750 | 37500 | 37500 | 37550 | 37450 | 884 |
| 187 | 20231116 | 161100 | 10367406050 | 37550 | 37550 | 37600 | 37550 | 120 |
| 188 | 20231116 | 161000 | 10362899150 | 37550 | 37600 | 37600 | 37500 | 166 |
| 189 | 20231116 | 160900 | 10356664400 | 37600 | 37600 | 37600 | 37500 | 62 |
| 190 | 20231116 | 160800 | 10354335800 | 37550 | 37550 | 37550 | 37500 | 62 |
| 191 | 20231116 | 160700 | 10352007850 | 37550 | 37500 | 37550 | 37500 | 362 |
| 192 | 20231116 | 160600 | 10338432600 | 37500 | 37450 | 37550 | 37450 | 523 |
| 193 | 20231116 | 160500 | 10318818000 | 37500 | 37450 | 37500 | 37450 | 110 |
| 194 | 20231116 | 160400 | 10314695200 | 37450 | 37450 | 37500 | 37450 | 206 |
| 195 | 20231116 | 160300 | 10306980450 | 37500 | 37450 | 37550 | 37450 | 338 |
| 196 | 20231116 | 160200 | 10294303000 | 37450 | 37600 | 37600 | 37450 | 684 |
| 197 | 20231116 | 160100 | 10268631600 | 37650 | 37450 | 37650 | 37450 | 342 |
| 198 | 20231116 | 160000 | 10255779250 | 37500 | 37400 | 37500 | 37350 | 428 |
| 199 | 20231116 | 155900 | 10239765250 | 37450 | 37500 | 37500 | 37350 | 269 |
| 200 | 20231116 | 155800 | 10229692950 | 37450 | 37400 | 37500 | 37400 | 107 |
| 201 | 20231116 | 155700 | 10225684450 | 37400 | 37450 | 37450 | 37400 | 738 |
| 202 | 20231116 | 155600 | 10198078650 | 37500 | 37450 | 37500 | 37450 | 368 |
| 203 | 20231116 | 155500 | 10184292700 | 37450 | 37500 | 37550 | 37450 | 1002 |
| 204 | 20231116 | 155400 | 10146723550 | 37500 | 37550 | 37550 | 37500 | 66 |
| 205 | 20231116 | 155300 | 10144246450 | 37500 | 37500 | 37550 | 37500 | 96 |
| 206 | 20231116 | 155200 | 10140643200 | 37500 | 37500 | 37550 | 37500 | 528 |
| 207 | 20231116 | 155100 | 10120817400 | 37450 | 37500 | 37600 | 37450 | 2659 |
| 208 | 20231116 | 155000 | 10020955000 | 37500 | 37500 | 37550 | 37450 | 427 |
| 209 | 20231116 | 154900 | 10004941250 | 37500 | 37450 | 37500 | 37400 | 651 |
| 210 | 20231116 | 154800 | 9980552550 | 37400 | 37400 | 37400 | 37350 | 123 |
| 211 | 20231116 | 154700 | 9975952650 | 37400 | 37350 | 37400 | 37350 | 29 |
| 212 | 20231116 | 154600 | 9974868800 | 37350 | 37400 | 37400 | 37350 | 101 |
| 213 | 20231116 | 154500 | 9971091600 | 37400 | 37350 | 37400 | 37350 | 70 |
| 214 | 20231116 | 154400 | 9968476650 | 37350 | 37300 | 37400 | 37300 | 462 |
| 215 | 20231116 | 154300 | 9951213750 | 37450 | 37450 | 37500 | 37250 | 5246 |
| 216 | 20231116 | 154200 | 9755527200 | 37450 | 37450 | 37500 | 37450 | 222 |
| 217 | 20231116 | 154100 | 9747207800 | 37450 | 37500 | 37550 | 37450 | 543 |
| 218 | 20231116 | 154000 | 9726844700 | 37500 | 37500 | 37550 | 37450 | 182 |
| 219 | 20231116 | 153900 | 9720020500 | 37500 | 37450 | 37650 | 37450 | 310 |
| 220 | 20231116 | 153800 | 9708384250 | 37450 | 37450 | 37450 | 37450 | 81 |
| 221 | 20231116 | 153700 | 9705350800 | 37400 | 37300 | 37400 | 37250 | 1387 |
| 222 | 20231116 | 153600 | 9653660900 | 37300 | 37400 | 37400 | 37250 | 2814 |
| 223 | 20231116 | 153500 | 9548616250 | 37550 | 37500 | 37600 | 37350 | 2332 |
| 224 | 20231116 | 153400 | 9461370850 | 37450 | 37700 | 37700 | 37350 | 10372 |
| 225 | 20231116 | 153300 | 9072390500 | 37700 | 37700 | 37750 | 37700 | 39 |
| 226 | 20231116 | 153200 | 9070919550 | 37700 | 37750 | 37750 | 37700 | 97 |
| 227 | 20231116 | 153100 | 9067261300 | 37750 | 37750 | 37800 | 37750 | 68 |
| 228 | 20231116 | 153000 | 9064693900 | 37750 | 37750 | 37800 | 37750 | 58 |
| 229 | 20231116 | 152900 | 9062503650 | 37750 | 37800 | 37800 | 37750 | 43 |
| 230 | 20231116 | 152800 | 9060878900 | 37750 | 37850 | 37850 | 37750 | 208 |
| 231 | 20231116 | 152700 | 9053016950 | 37850 | 37800 | 37900 | 37800 | 214 |
| 232 | 20231116 | 152600 | 9044916450 | 37800 | 37800 | 37850 | 37800 | 162 |
| 233 | 20231116 | 152500 | 9038792200 | 37800 | 37700 | 37800 | 37700 | 59 |
| 234 | 20231116 | 152400 | 9036566800 | 37700 | 37700 | 37700 | 37700 | 146 |
| 235 | 20231116 | 152300 | 9031062600 | 37700 | 37700 | 37750 | 37650 | 224 |
| 236 | 20231116 | 152200 | 9022628450 | 37650 | 37700 | 37750 | 37650 | 71 |
| 237 | 20231116 | 152100 | 9019952350 | 37750 | 37650 | 37750 | 37650 | 364 |
| 238 | 20231116 | 152000 | 9006229550 | 37650 | 37650 | 37700 | 37650 | 57 |
| 239 | 20231116 | 151900 | 9004083000 | 37600 | 37650 | 37650 | 37600 | 452 |
| 240 | 20231116 | 151800 | 8987068500 | 37700 | 37650 | 37700 | 37600 | 489 |
| 241 | 20231116 | 151700 | 8968652150 | 37600 | 37650 | 37650 | 37550 | 3863 |
| 242 | 20231116 | 151600 | 8823487050 | 37650 | 37700 | 37750 | 37650 | 1814 |
| 243 | 20231116 | 151500 | 8755151350 | 37700 | 37750 | 37750 | 37700 | 562 |
| 244 | 20231116 | 151400 | 8733944900 | 37750 | 37750 | 37800 | 37750 | 64 |
| 245 | 20231116 | 151300 | 8731528150 | 37800 | 37850 | 37850 | 37800 | 750 |
| 246 | 20231116 | 151200 | 8703147000 | 37800 | 37750 | 37800 | 37750 | 92 |
| 247 | 20231116 | 151100 | 8699670250 | 37750 | 37700 | 37750 | 37700 | 170 |
| 248 | 20231116 | 151000 | 8693255750 | 37700 | 37700 | 37750 | 37650 | 1314 |
| 249 | 20231116 | 150900 | 8643754600 | 37700 | 37800 | 37800 | 37700 | 655 |
| 250 | 20231116 | 150800 | 8619015450 | 37800 | 37700 | 37800 | 37650 | 1545 |
| 251 | 20231116 | 150700 | 8560781050 | 37700 | 37700 | 37750 | 37700 | 261 |
| 252 | 20231116 | 150600 | 8550934150 | 37750 | 37750 | 37800 | 37700 | 1173 |
| 253 | 20231116 | 150500 | 8506688000 | 37750 | 37800 | 37800 | 37750 | 724 |
| 254 | 20231116 | 150400 | 8479341450 | 37800 | 37850 | 37850 | 37800 | 626 |
| 255 | 20231116 | 150300 | 8455676400 | 37850 | 37950 | 37950 | 37800 | 994 |
| 256 | 20231116 | 150200 | 8418078250 | 37950 | 37950 | 38000 | 37850 | 441 |
| 257 | 20231116 | 150100 | 8401342600 | 37900 | 37850 | 37900 | 37850 | 189 |
| 258 | 20231116 | 150000 | 8394180150 | 37900 | 37900 | 37950 | 37850 | 107 |
| 259 | 20231116 | 145900 | 8390129350 | 37950 | 37900 | 37950 | 37850 | 268 |
| 260 | 20231116 | 145800 | 8379973200 | 37850 | 37850 | 37900 | 37850 | 199 |
| 261 | 20231116 | 145700 | 8372437150 | 37900 | 37900 | 37900 | 37800 | 942 |
| 262 | 20231116 | 145600 | 8336795750 | 37850 | 37800 | 37900 | 37800 | 100 |
| 263 | 20231116 | 145500 | 8333011350 | 37900 | 37800 | 37900 | 37800 | 38 |
| 264 | 20231116 | 145400 | 8331572550 | 37800 | 37900 | 37900 | 37800 | 208 |
| 265 | 20231116 | 145300 | 8323699950 | 37850 | 37850 | 37900 | 37850 | 139 |
| 266 | 20231116 | 145200 | 8318432500 | 37900 | 37900 | 37900 | 37850 | 356 |
| 267 | 20231116 | 145100 | 8304940300 | 37900 | 37900 | 37950 | 37850 | 244 |
| 268 | 20231116 | 145000 | 8295692650 | 37900 | 37900 | 37950 | 37900 | 44 |
| 269 | 20231116 | 144900 | 8294024600 | 37950 | 37950 | 37950 | 37950 | 151 |
| 270 | 20231116 | 144800 | 8288294150 | 37950 | 37950 | 38000 | 37900 | 80 |
| 271 | 20231116 | 144700 | 8285258550 | 37950 | 38000 | 38000 | 37950 | 22 |
| 272 | 20231116 | 144600 | 8284423400 | 37950 | 37850 | 37950 | 37800 | 355 |
| 273 | 20231116 | 144500 | 8270985650 | 37800 | 37750 | 37800 | 37750 | 454 |
| 274 | 20231116 | 144400 | 8253835850 | 37750 | 37850 | 37900 | 37750 | 468 |
| 275 | 20231116 | 144300 | 8236136450 | 37850 | 37850 | 37900 | 37750 | 984 |
| 276 | 20231116 | 144200 | 8198941050 | 37900 | 37900 | 37900 | 37850 | 167 |
| 277 | 20231116 | 144100 | 8192615800 | 37850 | 37900 | 37900 | 37850 | 261 |
| 278 | 20231116 | 144000 | 8182728950 | 37950 | 38000 | 38000 | 37950 | 332 |
| 279 | 20231116 | 143900 | 8170113550 | 38000 | 37900 | 38000 | 37900 | 379 |
| 280 | 20231116 | 143800 | 8155716000 | 37950 | 37950 | 37950 | 37900 | 37 |
| 281 | 20231116 | 143700 | 8154312600 | 37950 | 37950 | 38000 | 37950 | 8 |
| 282 | 20231116 | 143600 | 8154008950 | 37900 | 37950 | 38000 | 37900 | 84 |
| 283 | 20231116 | 143500 | 8150820850 | 37950 | 37900 | 37950 | 37850 | 33 |
| 284 | 20231116 | 143400 | 8149570200 | 37850 | 37850 | 37900 | 37850 | 20 |
| 285 | 20231116 | 143300 | 8148812650 | 37850 | 37850 | 37900 | 37850 | 232 |
| 286 | 20231116 | 143200 | 8140026950 | 37900 | 37850 | 37900 | 37850 | 16 |
| 287 | 20231116 | 143100 | 8139420600 | 37850 | 37950 | 37950 | 37850 | 89 |
| 288 | 20231116 | 143000 | 8136047400 | 37950 | 38050 | 38050 | 37950 | 984 |
| 289 | 20231116 | 142900 | 8098704350 | 38050 | 38000 | 38050 | 37950 | 66 |
| 290 | 20231116 | 142800 | 8096196250 | 38050 | 37900 | 38050 | 37850 | 208 |
| 291 | 20231116 | 142700 | 8088307650 | 37950 | 37900 | 37950 | 37900 | 11 |
| 292 | 20231116 | 142600 | 8087890600 | 37950 | 37900 | 37950 | 37850 | 38 |
| 293 | 20231116 | 142500 | 8086449500 | 37900 | 37950 | 37950 | 37900 | 262 |
| 294 | 20231116 | 142400 | 8076518950 | 37950 | 38000 | 38000 | 37950 | 207 |
| 295 | 20231116 | 142300 | 8068659450 | 38000 | 38000 | 38050 | 38000 | 217 |
| 296 | 20231116 | 142200 | 8060413000 | 38000 | 38000 | 38050 | 38000 | 70 |
| 297 | 20231116 | 142100 | 8057749900 | 38050 | 38000 | 38050 | 38000 | 78 |
| 298 | 20231116 | 142000 | 8054785400 | 38050 | 38150 | 38150 | 38050 | 267 |
| 299 | 20231116 | 141900 | 8044613950 | 38150 | 38250 | 38250 | 38100 | 462 |
| 300 | 20231116 | 141800 | 8026988600 | 38200 | 38200 | 38200 | 38150 | 555 |
| 301 | 20231116 | 141700 | 8005788000 | 38150 | 38100 | 38150 | 38100 | 343 |
| 302 | 20231116 | 141600 | 7992713450 | 38050 | 38050 | 38050 | 38050 | 10 |
| 303 | 20231116 | 141500 | 7992332950 | 38100 | 38050 | 38100 | 38050 | 167 |
| 304 | 20231116 | 141400 | 7985977450 | 38050 | 38050 | 38100 | 38050 | 359 |
| 305 | 20231116 | 141300 | 7972309750 | 38100 | 38050 | 38100 | 38050 | 394 |
| 306 | 20231116 | 141200 | 7957317450 | 38000 | 38000 | 38050 | 38000 | 45 |
| 307 | 20231116 | 141100 | 7955606850 | 37950 | 38050 | 38050 | 37950 | 199 |
| 308 | 20231116 | 141000 | 7948044600 | 38050 | 38050 | 38050 | 38000 | 34 |
| 309 | 20231116 | 140900 | 7946751400 | 38050 | 38000 | 38050 | 38000 | 86 |
| 310 | 20231116 | 140800 | 7943482550 | 38000 | 37950 | 38000 | 37950 | 32 |
| 311 | 20231116 | 140700 | 7942268050 | 38000 | 37900 | 38000 | 37900 | 376 |
| 312 | 20231116 | 140600 | 7927995950 | 37850 | 37850 | 37850 | 37800 | 418 |
| 313 | 20231116 | 140500 | 7912192450 | 37850 | 37850 | 37900 | 37850 | 30 |
| 314 | 20231116 | 140400 | 7911056900 | 37850 | 37800 | 37850 | 37800 | 22 |
| 315 | 20231116 | 140300 | 7910224550 | 37850 | 37850 | 37850 | 37800 | 576 |
| 316 | 20231116 | 140200 | 7888436700 | 37850 | 37800 | 37850 | 37800 | 113 |
| 317 | 20231116 | 140100 | 7884164900 | 37800 | 37900 | 37950 | 37800 | 1077 |
| 318 | 20231116 | 140000 | 7843402950 | 37950 | 38000 | 38000 | 37900 | 37 |
| 319 | 20231116 | 135900 | 7841999000 | 37950 | 37950 | 37950 | 37950 | 40 |
| 320 | 20231116 | 135800 | 7840481000 | 38000 | 37950 | 38000 | 37900 | 105 |
| 321 | 20231116 | 135700 | 7836496700 | 37950 | 37900 | 37950 | 37850 | 307 |
| 322 | 20231116 | 135600 | 7824866100 | 37900 | 37950 | 37950 | 37900 | 13 |
| 323 | 20231116 | 135500 | 7824372800 | 37950 | 37950 | 38000 | 37900 | 339 |
| 324 | 20231116 | 135400 | 7811507950 | 38000 | 38000 | 38000 | 38000 | 252 |
| 325 | 20231116 | 135300 | 7801931950 | 38000 | 38050 | 38100 | 38000 | 45 |
| 326 | 20231116 | 135200 | 7800219700 | 38100 | 38050 | 38100 | 38000 | 142 |
| 327 | 20231116 | 135100 | 7794817050 | 38000 | 38000 | 38050 | 38000 | 16 |
| 328 | 20231116 | 135000 | 7794208550 | 38000 | 38100 | 38100 | 38000 | 28 |
| 329 | 20231116 | 134900 | 7793143250 | 38100 | 38050 | 38100 | 38000 | 139 |
| 330 | 20231116 | 134800 | 7787859650 | 38050 | 38050 | 38050 | 38000 | 103 |
| 331 | 20231116 | 134700 | 7783940550 | 38000 | 38000 | 38050 | 38000 | 93 |
| 332 | 20231116 | 134600 | 7780406250 | 38000 | 38000 | 38050 | 37950 | 29 |
| 333 | 20231116 | 134500 | 7779304700 | 38000 | 37950 | 38000 | 37850 | 557 |
| 334 | 20231116 | 134400 | 7758179750 | 37950 | 37950 | 37950 | 37950 | 105 |
| 335 | 20231116 | 134300 | 7754195000 | 37950 | 37900 | 37950 | 37900 | 117 |
| 336 | 20231116 | 134200 | 7749760250 | 37900 | 37950 | 38000 | 37900 | 621 |
| 337 | 20231116 | 134100 | 7726203250 | 37950 | 38000 | 38000 | 37950 | 16 |
| 338 | 20231116 | 134000 | 7725595650 | 38000 | 38050 | 38050 | 38000 | 207 |
| 339 | 20231116 | 133900 | 7717728950 | 38050 | 38000 | 38050 | 38000 | 25 |
| 340 | 20231116 | 133800 | 7716778050 | 38000 | 37950 | 38000 | 37950 | 155 |
| 341 | 20231116 | 133700 | 7710893950 | 37900 | 37950 | 37950 | 37900 | 204 |
| 342 | 20231116 | 133600 | 7703161250 | 37950 | 37850 | 37950 | 37850 | 518 |
| 343 | 20231116 | 133500 | 7683528300 | 37900 | 37900 | 37900 | 37900 | 177 |
| 344 | 20231116 | 133400 | 7676820000 | 37900 | 38050 | 38050 | 37900 | 850 |
| 345 | 20231116 | 133300 | 7644565400 | 38050 | 38000 | 38050 | 38000 | 9 |
| 346 | 20231116 | 133200 | 7644223150 | 38000 | 37950 | 38000 | 37900 | 57 |
| 347 | 20231116 | 133100 | 7642059000 | 37900 | 37850 | 37900 | 37800 | 374 |
| 348 | 20231116 | 133000 | 7627908300 | 37800 | 37850 | 37850 | 37800 | 274 |
| 349 | 20231116 | 132900 | 7617539700 | 37850 | 37800 | 37850 | 37800 | 107 |
| 350 | 20231116 | 132800 | 7613493500 | 37800 | 37700 | 37850 | 37700 | 9 |
| 351 | 20231116 | 132700 | 7613153250 | 37700 | 37800 | 37800 | 37700 | 2302 |
| 352 | 20231116 | 132600 | 7526273600 | 37800 | 37950 | 37950 | 37800 | 1136 |
| 353 | 20231116 | 132500 | 7483257050 | 38000 | 38000 | 38000 | 37900 | 582 |
| 354 | 20231116 | 132400 | 7461178900 | 38050 | 38000 | 38050 | 37950 | 108 |
| 355 | 20231116 | 132300 | 7457079250 | 38100 | 38150 | 38150 | 38100 | 22 |
| 356 | 20231116 | 132200 | 7456240600 | 38150 | 38150 | 38200 | 38150 | 116 |
| 357 | 20231116 | 132100 | 7451811200 | 38150 | 38100 | 38150 | 38100 | 57 |
| 358 | 20231116 | 132000 | 7449639050 | 38100 | 38000 | 38100 | 37950 | 412 |
| 359 | 20231116 | 131900 | 7433985850 | 38000 | 38000 | 38000 | 37950 | 421 |
| 360 | 20231116 | 131800 | 7417995550 | 38000 | 38100 | 38100 | 38000 | 1449 |
| 361 | 20231116 | 131700 | 7362914150 | 38150 | 38100 | 38150 | 38000 | 1790 |
| 362 | 20231116 | 131600 | 7294854650 | 38100 | 38150 | 38150 | 38100 | 647 |
| 363 | 20231116 | 131500 | 7270202750 | 38150 | 38250 | 38250 | 38100 | 519 |
| 364 | 20231116 | 131400 | 7250396900 | 38250 | 38250 | 38250 | 38200 | 17 |
| 365 | 20231116 | 131300 | 7249746700 | 38250 | 38200 | 38250 | 38200 | 86 |
| 366 | 20231116 | 131200 | 7246457250 | 38200 | 38250 | 38250 | 38200 | 77 |
| 367 | 20231116 | 131100 | 7243515400 | 38200 | 38200 | 38250 | 38200 | 60 |
| 368 | 20231116 | 131000 | 7241220800 | 38200 | 38250 | 38250 | 38200 | 4 |
| 369 | 20231116 | 130900 | 7241067850 | 38300 | 38200 | 38300 | 38150 | 121 |
| 370 | 20231116 | 130800 | 7236438950 | 38100 | 38150 | 38150 | 38100 | 75 |
| 371 | 20231116 | 130700 | 7233580750 | 38150 | 38150 | 38150 | 38150 | 33 |
| 372 | 20231116 | 130600 | 7232321800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 373 | 20231116 | 130500 | 7232321800 | 38100 | 38100 | 38150 | 38100 | 29 |
| 374 | 20231116 | 130400 | 7231216150 | 38100 | 38250 | 38250 | 38100 | 2617 |
| 375 | 20231116 | 130300 | 7131411000 | 38250 | 38350 | 38350 | 38200 | 161 |
| 376 | 20231116 | 130200 | 7125246100 | 38350 | 38350 | 38400 | 38300 | 97 |
| 377 | 20231116 | 130100 | 7121525450 | 38350 | 38350 | 38350 | 38300 | 139 |
| 378 | 20231116 | 130000 | 7116195150 | 38300 | 38350 | 38350 | 38300 | 88 |
| 379 | 20231116 | 125900 | 7112823050 | 38350 | 38450 | 38450 | 38300 | 674 |
| 380 | 20231116 | 125800 | 7086936900 | 38450 | 38400 | 38500 | 38400 | 1171 |
| 381 | 20231116 | 125700 | 7041920000 | 38400 | 38250 | 38400 | 38250 | 1384 |
| 382 | 20231116 | 125600 | 6988922700 | 38200 | 38250 | 38250 | 38200 | 22 |
| 383 | 20231116 | 125500 | 6988081900 | 38200 | 38200 | 38200 | 38200 | 54 |
| 384 | 20231116 | 125400 | 6986019100 | 38250 | 38250 | 38250 | 38250 | 10 |
| 385 | 20231116 | 125300 | 6985636600 | 38250 | 38200 | 38250 | 38200 | 11 |
| 386 | 20231116 | 125200 | 6985216050 | 38200 | 38200 | 38250 | 38150 | 99 |
| 387 | 20231116 | 125100 | 6981434350 | 38200 | 38200 | 38200 | 38200 | 27 |
| 388 | 20231116 | 125000 | 6980402950 | 38200 | 38200 | 38200 | 38150 | 148 |
| 389 | 20231116 | 124900 | 6974756050 | 38200 | 38200 | 38200 | 38150 | 478 |
| 390 | 20231116 | 124800 | 6956502050 | 38200 | 38250 | 38250 | 38200 | 321 |
| 391 | 20231116 | 124700 | 6944224200 | 38250 | 38200 | 38250 | 38200 | 102 |
| 392 | 20231116 | 124600 | 6940327700 | 38200 | 38200 | 38200 | 38200 | 168 |
| 393 | 20231116 | 124500 | 6933910100 | 38200 | 38200 | 38200 | 38150 | 874 |
| 394 | 20231116 | 124400 | 6900524050 | 38200 | 38150 | 38200 | 38150 | 15 |
| 395 | 20231116 | 124300 | 6899951600 | 38200 | 38150 | 38200 | 38150 | 136 |
| 396 | 20231116 | 124200 | 6894762600 | 38150 | 38050 | 38200 | 38050 | 297 |
| 397 | 20231116 | 124100 | 6883433900 | 38050 | 38150 | 38150 | 38050 | 51 |
| 398 | 20231116 | 124000 | 6881492900 | 38050 | 38050 | 38150 | 38050 | 91 |
| 399 | 20231116 | 123900 | 6878024450 | 38050 | 38050 | 38100 | 38000 | 237 |
| 400 | 20231116 | 123800 | 6869001750 | 38050 | 37900 | 38050 | 37900 | 462 |
| 401 | 20231116 | 123700 | 6851460450 | 37900 | 37900 | 38050 | 37900 | 264 |
| 402 | 20231116 | 123600 | 6841437550 | 37900 | 38000 | 38050 | 37900 | 758 |
| 403 | 20231116 | 123500 | 6812675600 | 38000 | 37950 | 38000 | 37950 | 245 |
| 404 | 20231116 | 123400 | 6803375850 | 37950 | 37900 | 37950 | 37900 | 53 |
| 405 | 20231116 | 123300 | 6801364550 | 37900 | 37900 | 38000 | 37900 | 16 |
| 406 | 20231116 | 123200 | 6800757150 | 38000 | 37900 | 38000 | 37900 | 673 |
| 407 | 20231116 | 123100 | 6775230800 | 37900 | 37900 | 38100 | 37900 | 1085 |
| 408 | 20231116 | 123000 | 6734073750 | 37900 | 37900 | 37900 | 37850 | 555 |
| 409 | 20231116 | 122900 | 6713048250 | 37950 | 38000 | 38000 | 37950 | 887 |
| 410 | 20231116 | 122800 | 6679359800 | 38000 | 37950 | 38000 | 37950 | 583 |
| 411 | 20231116 | 122700 | 6657206000 | 38000 | 37950 | 38000 | 37950 | 16 |
| 412 | 20231116 | 122600 | 6656598450 | 38000 | 37950 | 38000 | 37950 | 59 |
| 413 | 20231116 | 122500 | 6654359000 | 38000 | 38050 | 38050 | 38000 | 364 |
| 414 | 20231116 | 122400 | 6640526700 | 38050 | 38050 | 38050 | 38050 | 269 |
| 415 | 20231116 | 122300 | 6630291250 | 38050 | 38050 | 38100 | 38050 | 34 |
| 416 | 20231116 | 122200 | 6628997100 | 38050 | 38050 | 38050 | 38050 | 42 |
| 417 | 20231116 | 122100 | 6627399000 | 38050 | 38050 | 38100 | 38000 | 498 |
| 418 | 20231116 | 122000 | 6608440300 | 38100 | 38100 | 38100 | 38100 | 5 |
| 419 | 20231116 | 121900 | 6608249800 | 38100 | 38050 | 38100 | 38000 | 225 |
| 420 | 20231116 | 121800 | 6599689350 | 38050 | 38050 | 38100 | 38050 | 89 |
| 421 | 20231116 | 121700 | 6596302500 | 38050 | 38050 | 38050 | 38050 | 133 |
| 422 | 20231116 | 121600 | 6591241850 | 38050 | 38050 | 38050 | 38000 | 262 |
| 423 | 20231116 | 121500 | 6581275250 | 38000 | 38100 | 38100 | 38000 | 1225 |
| 424 | 20231116 | 121400 | 6534669950 | 38200 | 38100 | 38200 | 38050 | 495 |
| 425 | 20231116 | 121300 | 6515800450 | 38100 | 38050 | 38100 | 38050 | 168 |
| 426 | 20231116 | 121200 | 6509405100 | 37950 | 38150 | 38200 | 37950 | 644 |
| 427 | 20231116 | 121100 | 6484876350 | 38200 | 38150 | 38200 | 38100 | 109 |
| 428 | 20231116 | 121000 | 6480715900 | 38150 | 38100 | 38150 | 38050 | 228 |
| 429 | 20231116 | 120900 | 6472029200 | 38100 | 38050 | 38100 | 38050 | 116 |
| 430 | 20231116 | 120800 | 6467609850 | 38050 | 38050 | 38100 | 38050 | 83 |
| 431 | 20231116 | 120700 | 6464451300 | 38050 | 38050 | 38050 | 38050 | 49 |
| 432 | 20231116 | 120600 | 6462586850 | 38000 | 38000 | 38000 | 38000 | 4 |
| 433 | 20231116 | 120500 | 6462434850 | 38050 | 37950 | 38050 | 37950 | 263 |
| 434 | 20231116 | 120400 | 6452442350 | 37950 | 38050 | 38050 | 37950 | 553 |
| 435 | 20231116 | 120300 | 6431449550 | 38050 | 38050 | 38100 | 38050 | 38 |
| 436 | 20231116 | 120200 | 6430003600 | 38000 | 38100 | 38100 | 38000 | 219 |
| 437 | 20231116 | 120100 | 6421661400 | 38100 | 38050 | 38100 | 38050 | 45 |
| 438 | 20231116 | 120000 | 6419947350 | 38150 | 38150 | 38150 | 38150 | 2 |
| 439 | 20231116 | 115900 | 6419871050 | 38150 | 38150 | 38200 | 38000 | 1071 |
| 440 | 20231116 | 115800 | 6379130750 | 38150 | 38150 | 38200 | 38050 | 540 |
| 441 | 20231116 | 115700 | 6358559950 | 38200 | 38150 | 38200 | 38150 | 42 |
| 442 | 20231116 | 115600 | 6356956750 | 38200 | 38150 | 38250 | 38150 | 253 |
| 443 | 20231116 | 115500 | 6347291400 | 38200 | 38150 | 38250 | 38150 | 1204 |
| 444 | 20231116 | 115400 | 6301303400 | 38150 | 38100 | 38200 | 38050 | 421 |
| 445 | 20231116 | 115300 | 6285254450 | 38100 | 38000 | 38100 | 38000 | 239 |
| 446 | 20231116 | 115200 | 6276163150 | 38000 | 37900 | 38000 | 37900 | 256 |
| 447 | 20231116 | 115100 | 6266456750 | 37900 | 37850 | 37900 | 37850 | 284 |
| 448 | 20231116 | 115000 | 6255705600 | 37900 | 37900 | 37900 | 37850 | 232 |
| 449 | 20231116 | 114900 | 6246923050 | 37900 | 37900 | 37900 | 37850 | 636 |
| 450 | 20231116 | 114800 | 6222825550 | 37900 | 38000 | 38000 | 37850 | 1714 |
| 451 | 20231116 | 114700 | 6157860100 | 37950 | 38050 | 38050 | 37950 | 908 |
| 452 | 20231116 | 114600 | 6123354500 | 38000 | 38050 | 38050 | 37950 | 227 |
| 453 | 20231116 | 114500 | 6114719000 | 38000 | 38050 | 38050 | 38000 | 509 |
| 454 | 20231116 | 114400 | 6095374300 | 38000 | 38000 | 38000 | 38000 | 364 |
| 455 | 20231116 | 114300 | 6081542300 | 38000 | 38000 | 38000 | 37950 | 193 |
| 456 | 20231116 | 114200 | 6074211100 | 37950 | 38000 | 38000 | 37950 | 67 |
| 457 | 20231116 | 114100 | 6071667950 | 38000 | 37950 | 38000 | 37950 | 11 |
| 458 | 20231116 | 114000 | 6071250150 | 37950 | 38000 | 38000 | 37950 | 35 |
| 459 | 20231116 | 113900 | 6069921400 | 38000 | 37950 | 38000 | 37950 | 97 |
| 460 | 20231116 | 113800 | 6066239550 | 37950 | 37950 | 38000 | 37950 | 360 |
| 461 | 20231116 | 113700 | 6052577100 | 38000 | 38100 | 38100 | 38000 | 431 |
| 462 | 20231116 | 113600 | 6036195000 | 38100 | 38100 | 38100 | 38050 | 293 |
| 463 | 20231116 | 113500 | 6025046250 | 38100 | 38000 | 38150 | 38000 | 1044 |
| 464 | 20231116 | 113400 | 5985247850 | 38000 | 38000 | 38050 | 37950 | 227 |
| 465 | 20231116 | 113300 | 5976619100 | 37950 | 37950 | 37950 | 37900 | 320 |
| 466 | 20231116 | 113200 | 5964476700 | 37950 | 38100 | 38100 | 37950 | 718 |
| 467 | 20231116 | 113100 | 5937162050 | 38050 | 38000 | 38050 | 37950 | 405 |
| 468 | 20231116 | 113000 | 5921764700 | 37950 | 37950 | 38000 | 37950 | 156 |
| 469 | 20231116 | 112900 | 5915842750 | 38000 | 37800 | 38000 | 37800 | 279 |
| 470 | 20231116 | 112800 | 5905261500 | 37850 | 37800 | 37850 | 37800 | 292 |
| 471 | 20231116 | 112700 | 5894223750 | 37850 | 37900 | 37900 | 37850 | 294 |
| 472 | 20231116 | 112600 | 5883092900 | 37900 | 37900 | 37950 | 37900 | 214 |
| 473 | 20231116 | 112500 | 5874980800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 474 | 20231116 | 112400 | 5874980800 | 37950 | 37950 | 37950 | 37900 | 257 |
| 475 | 20231116 | 112300 | 5865232850 | 37950 | 37950 | 37950 | 37950 | 110 |
| 476 | 20231116 | 112200 | 5861058350 | 38000 | 38000 | 38000 | 37950 | 397 |
| 477 | 20231116 | 112100 | 5845983800 | 38000 | 37900 | 38050 | 37900 | 170 |
| 478 | 20231116 | 112000 | 5839529300 | 37850 | 37850 | 37900 | 37800 | 231 |
| 479 | 20231116 | 111900 | 5830786700 | 37900 | 37950 | 37950 | 37850 | 451 |
| 480 | 20231116 | 111800 | 5813695550 | 37950 | 38050 | 38050 | 37950 | 231 |
| 481 | 20231116 | 111700 | 5804915550 | 37950 | 38050 | 38050 | 37950 | 421 |
| 482 | 20231116 | 111600 | 5788909300 | 38050 | 38050 | 38100 | 38000 | 60 |
| 483 | 20231116 | 111500 | 5786626200 | 38050 | 38000 | 38050 | 38000 | 1789 |
| 484 | 20231116 | 111400 | 5718620700 | 38000 | 38000 | 38000 | 37850 | 680 |
| 485 | 20231116 | 111300 | 5692822850 | 38000 | 37750 | 38050 | 37750 | 2079 |
| 486 | 20231116 | 111200 | 5614077400 | 37750 | 37700 | 37750 | 37700 | 49 |
| 487 | 20231116 | 111100 | 5612228600 | 37650 | 37700 | 37750 | 37650 | 130 |
| 488 | 20231116 | 111000 | 5607323500 | 37700 | 37650 | 37700 | 37550 | 1646 |
| 489 | 20231116 | 110900 | 5545372650 | 37700 | 37650 | 37700 | 37650 | 325 |
| 490 | 20231116 | 110800 | 5533133300 | 37650 | 37750 | 37850 | 37650 | 412 |
| 491 | 20231116 | 110700 | 5517571800 | 37800 | 37750 | 37850 | 37750 | 305 |
| 492 | 20231116 | 110600 | 5506049750 | 37750 | 37800 | 37800 | 37750 | 253 |
| 493 | 20231116 | 110500 | 5496489200 | 37750 | 37700 | 37800 | 37550 | 5264 |
| 494 | 20231116 | 110400 | 5298445050 | 37700 | 37700 | 37700 | 37650 | 622 |
| 495 | 20231116 | 110300 | 5275006750 | 37750 | 37650 | 37750 | 37650 | 362 |
| 496 | 20231116 | 110200 | 5261356250 | 37650 | 37800 | 37800 | 37650 | 1684 |
| 497 | 20231116 | 110100 | 5197853250 | 37850 | 37800 | 37850 | 37750 | 479 |
| 498 | 20231116 | 110000 | 5179747000 | 37800 | 37800 | 37850 | 37800 | 261 |
| 499 | 20231116 | 105900 | 5169876700 | 37850 | 37750 | 37850 | 37750 | 268 |
| 500 | 20231116 | 105800 | 5159748850 | 37750 | 37700 | 37800 | 37650 | 395 |
| 501 | 20231116 | 105700 | 5144850450 | 37700 | 37850 | 37900 | 37650 | 3147 |
| 502 | 20231116 | 105600 | 5025979900 | 37850 | 38000 | 38000 | 37800 | 973 |
| 503 | 20231116 | 105500 | 4989090650 | 38000 | 37950 | 38050 | 37950 | 294 |
| 504 | 20231116 | 105400 | 4977918950 | 38000 | 38000 | 38050 | 37950 | 579 |
| 505 | 20231116 | 105300 | 4955917650 | 38000 | 37900 | 38100 | 37900 | 111 |
| 506 | 20231116 | 105200 | 4951696850 | 37900 | 37800 | 37900 | 37800 | 459 |
| 507 | 20231116 | 105100 | 4934319600 | 37800 | 37800 | 37900 | 37800 | 361 |
| 508 | 20231116 | 105000 | 4920662950 | 37800 | 37900 | 37900 | 37800 | 1464 |
| 509 | 20231116 | 104900 | 4865284900 | 37850 | 37800 | 37850 | 37750 | 872 |
| 510 | 20231116 | 104800 | 4832318400 | 37800 | 37800 | 37850 | 37800 | 344 |
| 511 | 20231116 | 104700 | 4819311550 | 37800 | 37800 | 37850 | 37800 | 332 |
| 512 | 20231116 | 104600 | 4806756850 | 37800 | 37850 | 37900 | 37800 | 546 |
| 513 | 20231116 | 104500 | 4786085900 | 37850 | 37850 | 37950 | 37850 | 295 |
| 514 | 20231116 | 104400 | 4774906950 | 37850 | 37950 | 37950 | 37750 | 2332 |
| 515 | 20231116 | 104300 | 4686698150 | 37950 | 38000 | 38050 | 37950 | 496 |
| 516 | 20231116 | 104200 | 4667848900 | 38000 | 38000 | 38100 | 37900 | 1736 |
| 517 | 20231116 | 104100 | 4601906050 | 38000 | 37950 | 38050 | 37950 | 978 |
| 518 | 20231116 | 104000 | 4564730900 | 37900 | 37850 | 38000 | 37850 | 203 |
| 519 | 20231116 | 103900 | 4557032850 | 37850 | 37800 | 37900 | 37750 | 1479 |
| 520 | 20231116 | 103800 | 4501094350 | 37800 | 37800 | 37850 | 37800 | 866 |
| 521 | 20231116 | 103700 | 4468359500 | 37800 | 37900 | 37950 | 37800 | 2215 |
| 522 | 20231116 | 103600 | 4384484550 | 37900 | 37900 | 37950 | 37900 | 241 |
| 523 | 20231116 | 103500 | 4375350550 | 37950 | 38050 | 38050 | 37950 | 921 |
| 524 | 20231116 | 103400 | 4340362700 | 38050 | 37950 | 38050 | 37950 | 866 |
| 525 | 20231116 | 103300 | 4307433250 | 37950 | 37900 | 37950 | 37900 | 941 |
| 526 | 20231116 | 103200 | 4271740450 | 37900 | 38000 | 38000 | 37900 | 2714 |
| 527 | 20231116 | 103100 | 4168677800 | 38000 | 38050 | 38050 | 38000 | 1768 |
| 528 | 20231116 | 103000 | 4101484550 | 38050 | 38000 | 38100 | 38000 | 968 |
| 529 | 20231116 | 102900 | 4064652550 | 38000 | 38050 | 38100 | 38000 | 1581 |
| 530 | 20231116 | 102800 | 4004532850 | 38050 | 38200 | 38200 | 38050 | 3110 |
| 531 | 20231116 | 102700 | 3886116350 | 38150 | 38300 | 38300 | 38100 | 5026 |
| 532 | 20231116 | 102600 | 3694149200 | 38300 | 38600 | 38650 | 38250 | 2079 |
| 533 | 20231116 | 102500 | 3614280650 | 38600 | 38350 | 38650 | 38350 | 1643 |
| 534 | 20231116 | 102400 | 3551004350 | 38400 | 38250 | 38400 | 38250 | 148 |
| 535 | 20231116 | 102300 | 3545330500 | 38250 | 38300 | 38350 | 38250 | 204 |
| 536 | 20231116 | 102200 | 3537518150 | 38250 | 38400 | 38450 | 38250 | 1517 |
| 537 | 20231116 | 102100 | 3479367500 | 38400 | 38250 | 38400 | 38250 | 911 |
| 538 | 20231116 | 102000 | 3444426350 | 38300 | 38350 | 38400 | 38250 | 1373 |
| 539 | 20231116 | 101900 | 3391854200 | 38350 | 38400 | 38450 | 38350 | 1712 |
| 540 | 20231116 | 101800 | 3326125400 | 38400 | 38450 | 38500 | 38400 | 686 |
| 541 | 20231116 | 101700 | 3299750450 | 38450 | 38600 | 38600 | 38450 | 1354 |
| 542 | 20231116 | 101600 | 3247584150 | 38650 | 38900 | 38900 | 38550 | 2145 |
| 543 | 20231116 | 101500 | 3164574150 | 38800 | 38500 | 38950 | 38450 | 2441 |
| 544 | 20231116 | 101400 | 3070066650 | 38500 | 38300 | 38550 | 38300 | 1561 |
| 545 | 20231116 | 101300 | 3009996000 | 38300 | 38200 | 38400 | 38200 | 1948 |
| 546 | 20231116 | 101200 | 2935410150 | 38150 | 38200 | 38400 | 38150 | 968 |
| 547 | 20231116 | 101100 | 2898378900 | 38300 | 38550 | 38600 | 38150 | 9133 |
| 548 | 20231116 | 101000 | 2548217800 | 38500 | 38550 | 38700 | 38450 | 3598 |
| 549 | 20231116 | 100900 | 2409624850 | 38550 | 38700 | 38800 | 38500 | 6297 |
| 550 | 20231116 | 100800 | 2166425700 | 38700 | 38900 | 38950 | 38700 | 2440 |
| 551 | 20231116 | 100700 | 2071719550 | 38900 | 38850 | 39100 | 38850 | 1326 |
| 552 | 20231116 | 100600 | 2020082350 | 38850 | 39350 | 39350 | 38850 | 3042 |
| 553 | 20231116 | 100500 | 1901077850 | 39350 | 38900 | 39400 | 38700 | 6691 |
| 554 | 20231116 | 100400 | 1640430000 | 38900 | 39100 | 39100 | 38900 | 3910 |
| 555 | 20231116 | 100300 | 1487816350 | 39100 | 39200 | 39250 | 39100 | 2755 |
| 556 | 20231116 | 100200 | 1379982200 | 39200 | 39800 | 39900 | 39100 | 10359 |
| 557 | 20231116 | 100100 | 970377200 | 39800 | 38900 | 39950 | 38900 | 7352 |
| 558 | 20231116 | 100000 | 679729550 | 38950 | 39100 | 39300 | 38950 | 17070 |