32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 3 | 20231116 | 191300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20231116 | 191200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20231116 | 191100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20231116 | 191000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20231116 | 190900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20231116 | 190800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20231116 | 190700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20231116 | 190600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20231116 | 190500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20231116 | 190400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20231116 | 190300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20231116 | 190200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20231116 | 190100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20231116 | 190000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20231116 | 185900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20231116 | 185800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20231116 | 185700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20231116 | 185600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20231116 | 185500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20231116 | 185400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20231116 | 185300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20231116 | 185200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20231116 | 185100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20231116 | 185000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20231116 | 184900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20231116 | 184800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20231116 | 184700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20231116 | 184600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20231116 | 184500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20231116 | 184400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 33 | 20231116 | 184300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20231116 | 184200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20231116 | 184100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20231116 | 184000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20231116 | 183900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20231116 | 183800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20231116 | 183700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20231116 | 183600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20231116 | 183500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20231116 | 183400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20231116 | 183300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20231116 | 183200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20231116 | 183100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20231116 | 183000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20231116 | 182900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20231116 | 182800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20231116 | 182700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20231116 | 182600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20231116 | 182500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20231116 | 182400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20231116 | 182300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20231116 | 182200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20231116 | 182100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20231116 | 182000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20231116 | 181900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20231116 | 181800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20231116 | 181700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20231116 | 181600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20231116 | 181500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20231116 | 181400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 63 | 20231116 | 181300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20231116 | 181200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20231116 | 181100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20231116 | 181000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20231116 | 180900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20231116 | 180800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20231116 | 180700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20231116 | 180600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20231116 | 180500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20231116 | 180400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20231116 | 180300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20231116 | 180200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20231116 | 180100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20231116 | 180000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20231116 | 175900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20231116 | 175800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20231116 | 175700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20231116 | 175600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20231116 | 175500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20231116 | 175400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20231116 | 175300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20231116 | 175200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20231116 | 175100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20231116 | 175000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20231116 | 174900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20231116 | 174800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20231116 | 174700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20231116 | 174600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20231116 | 174500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20231116 | 174400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 93 | 20231116 | 174300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20231116 | 174200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20231116 | 174100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20231116 | 174000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20231116 | 173900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20231116 | 173800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20231116 | 173700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20231116 | 173600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20231116 | 173500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20231116 | 173400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20231116 | 173300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20231116 | 173200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20231116 | 173100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20231116 | 173000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20231116 | 172900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20231116 | 172800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20231116 | 172700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20231116 | 172600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20231116 | 172500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20231116 | 172400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20231116 | 172300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20231116 | 172200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20231116 | 172100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20231116 | 172000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20231116 | 171900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20231116 | 171800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20231116 | 171700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20231116 | 171600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20231116 | 171500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20231116 | 171400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 123 | 20231116 | 171300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20231116 | 171200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20231116 | 171100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20231116 | 171000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20231116 | 170900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20231116 | 170800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20231116 | 170700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20231116 | 170600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20231116 | 170500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20231116 | 170400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20231116 | 170300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20231116 | 170200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20231116 | 170100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20231116 | 170000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20231116 | 165900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20231116 | 165800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20231116 | 165700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20231116 | 165600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20231116 | 165500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20231116 | 165400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20231116 | 165300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20231116 | 165200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20231116 | 165100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20231116 | 165000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20231116 | 164900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20231116 | 164800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20231116 | 164700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20231116 | 164600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20231116 | 164500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20231116 | 164400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 153 | 20231116 | 164300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20231116 | 164200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20231116 | 164100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20231116 | 164000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20231116 | 163900 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20231116 | 163800 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20231116 | 163700 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20231116 | 163600 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20231116 | 163500 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20231116 | 163400 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20231116 | 163300 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20231116 | 163200 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20231116 | 163100 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20231116 | 163000 | 83164764000 | 203000 | 203000 | 203000 | 203000 | 53832 |
| 167 | 20231116 | 162900 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 168 | 20231116 | 162800 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 169 | 20231116 | 162700 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 170 | 20231116 | 162600 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 171 | 20231116 | 162500 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 172 | 20231116 | 162400 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 173 | 20231116 | 162300 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 174 | 20231116 | 162200 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 175 | 20231116 | 162100 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 176 | 20231116 | 162000 | 72236868000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 177 | 20231116 | 161900 | 72236868000 | 202500 | 202000 | 202500 | 201500 | 410 |
| 178 | 20231116 | 161800 | 72154125000 | 202000 | 202000 | 202500 | 201500 | 858 |
| 179 | 20231116 | 161700 | 71981135000 | 202000 | 202500 | 202500 | 201500 | 3208 |
| 180 | 20231116 | 161600 | 71333393500 | 202500 | 202000 | 202500 | 202000 | 1238 |
| 181 | 20231116 | 161500 | 71083189000 | 202000 | 202000 | 202500 | 202000 | 1379 |
| 182 | 20231116 | 161400 | 70804482000 | 202000 | 202500 | 202500 | 202000 | 557 |
| 183 | 20231116 | 161300 | 70691849000 | 202500 | 202500 | 202500 | 202000 | 464 |
| 184 | 20231116 | 161200 | 70598021500 | 202500 | 202500 | 203000 | 202000 | 580 |
| 185 | 20231116 | 161100 | 70480585000 | 202500 | 202500 | 203000 | 202500 | 1444 |
| 186 | 20231116 | 161000 | 70188041500 | 202500 | 202500 | 203000 | 202500 | 719 |
| 187 | 20231116 | 160900 | 70042286500 | 202500 | 203000 | 203000 | 202500 | 851 |
| 188 | 20231116 | 160800 | 69869609500 | 202500 | 203000 | 203000 | 202500 | 295 |
| 189 | 20231116 | 160700 | 69809743500 | 203000 | 202500 | 203000 | 202000 | 1519 |
| 190 | 20231116 | 160600 | 69502037500 | 202000 | 202500 | 202500 | 202000 | 701 |
| 191 | 20231116 | 160500 | 69360118000 | 202000 | 202500 | 202500 | 202000 | 472 |
| 192 | 20231116 | 160400 | 69264581500 | 202000 | 202500 | 202500 | 202000 | 766 |
| 193 | 20231116 | 160300 | 69109626500 | 202500 | 202500 | 202500 | 202000 | 725 |
| 194 | 20231116 | 160200 | 68962941000 | 202000 | 202000 | 202500 | 202000 | 492 |
| 195 | 20231116 | 160100 | 68863382000 | 202500 | 202500 | 202500 | 202000 | 757 |
| 196 | 20231116 | 160000 | 68710236000 | 202000 | 202000 | 202500 | 202000 | 657 |
| 197 | 20231116 | 155900 | 68577368500 | 202500 | 202000 | 202500 | 202000 | 818 |
| 198 | 20231116 | 155800 | 68411862500 | 202000 | 202500 | 202500 | 202000 | 582 |
| 199 | 20231116 | 155700 | 68294079000 | 202500 | 202000 | 202500 | 202000 | 1218 |
| 200 | 20231116 | 155600 | 68047601500 | 202000 | 202000 | 202500 | 202000 | 1060 |
| 201 | 20231116 | 155500 | 67833104500 | 202500 | 202000 | 202500 | 202000 | 585 |
| 202 | 20231116 | 155400 | 67714735000 | 202000 | 202000 | 202500 | 202000 | 680 |
| 203 | 20231116 | 155300 | 67577174000 | 202500 | 202500 | 202500 | 202000 | 736 |
| 204 | 20231116 | 155200 | 67428203000 | 202500 | 202500 | 202500 | 202000 | 526 |
| 205 | 20231116 | 155100 | 67321775500 | 202000 | 202000 | 202500 | 202000 | 749 |
| 206 | 20231116 | 155000 | 67170167000 | 202000 | 202500 | 202500 | 202000 | 652 |
| 207 | 20231116 | 154900 | 67038236500 | 202500 | 202000 | 202500 | 202000 | 499 |
| 208 | 20231116 | 154800 | 66937254500 | 202500 | 202500 | 203000 | 202000 | 11705 |
| 209 | 20231116 | 154700 | 64566814500 | 202000 | 202500 | 202500 | 202000 | 1621 |
| 210 | 20231116 | 154600 | 64238654000 | 202000 | 202500 | 202500 | 202000 | 435 |
| 211 | 20231116 | 154500 | 64150657500 | 202500 | 202500 | 202500 | 202000 | 631 |
| 212 | 20231116 | 154400 | 64022950500 | 202500 | 202000 | 202500 | 202000 | 713 |
| 213 | 20231116 | 154300 | 63878705500 | 202000 | 202500 | 202500 | 202000 | 451 |
| 214 | 20231116 | 154200 | 63787438000 | 202500 | 202500 | 202500 | 202000 | 653 |
| 215 | 20231116 | 154100 | 63655330500 | 202000 | 202000 | 202500 | 202000 | 557 |
| 216 | 20231116 | 154000 | 63542666500 | 202500 | 202000 | 202500 | 202000 | 445 |
| 217 | 20231116 | 153900 | 63452634000 | 202500 | 202500 | 202500 | 202000 | 1602 |
| 218 | 20231116 | 153800 | 63128807500 | 202500 | 202500 | 202500 | 202000 | 649 |
| 219 | 20231116 | 153700 | 62997515500 | 202500 | 202500 | 202500 | 202000 | 1091 |
| 220 | 20231116 | 153600 | 62776867000 | 202500 | 202500 | 202500 | 202000 | 862 |
| 221 | 20231116 | 153500 | 62602570500 | 202500 | 202500 | 202500 | 202000 | 641 |
| 222 | 20231116 | 153400 | 62472862000 | 202500 | 202000 | 202500 | 201500 | 3466 |
| 223 | 20231116 | 153300 | 61772736500 | 201500 | 201500 | 202000 | 201500 | 544 |
| 224 | 20231116 | 153200 | 61662924500 | 201500 | 202500 | 202500 | 201500 | 1646 |
| 225 | 20231116 | 153100 | 61330522500 | 202500 | 202500 | 202500 | 202000 | 687 |
| 226 | 20231116 | 153000 | 61191541500 | 202500 | 202000 | 202500 | 202000 | 2797 |
| 227 | 20231116 | 152900 | 60626345000 | 202000 | 202500 | 202500 | 202000 | 735 |
| 228 | 20231116 | 152800 | 60477685500 | 202500 | 202500 | 202500 | 202000 | 882 |
| 229 | 20231116 | 152700 | 60299196000 | 202500 | 202000 | 202500 | 202000 | 588 |
| 230 | 20231116 | 152600 | 60180180500 | 202500 | 202000 | 202500 | 201500 | 1110 |
| 231 | 20231116 | 152500 | 59955906500 | 202000 | 202000 | 202000 | 201500 | 2122 |
| 232 | 20231116 | 152400 | 59527556500 | 202000 | 201500 | 202000 | 201500 | 522 |
| 233 | 20231116 | 152300 | 59422165500 | 201500 | 201500 | 202000 | 201500 | 527 |
| 234 | 20231116 | 152200 | 59315789500 | 202000 | 201500 | 202000 | 201500 | 377 |
| 235 | 20231116 | 152100 | 59239723000 | 202000 | 202000 | 202000 | 201500 | 561 |
| 236 | 20231116 | 152000 | 59126529000 | 202000 | 202000 | 202000 | 201500 | 413 |
| 237 | 20231116 | 151900 | 59043162000 | 202000 | 201500 | 202000 | 201500 | 784 |
| 238 | 20231116 | 151800 | 58884905500 | 201500 | 202000 | 202000 | 201500 | 562 |
| 239 | 20231116 | 151700 | 58771468500 | 201500 | 202000 | 202000 | 201500 | 773 |
| 240 | 20231116 | 151600 | 58615534500 | 202000 | 202000 | 202000 | 201500 | 515 |
| 241 | 20231116 | 151500 | 58511566000 | 202000 | 202000 | 202000 | 201500 | 546 |
| 242 | 20231116 | 151400 | 58401369500 | 202000 | 201500 | 202000 | 201500 | 752 |
| 243 | 20231116 | 151300 | 58249699500 | 202000 | 201500 | 202000 | 201500 | 632 |
| 244 | 20231116 | 151200 | 58122229000 | 202000 | 202000 | 202000 | 201500 | 540 |
| 245 | 20231116 | 151100 | 58013230500 | 201500 | 202000 | 202000 | 201500 | 571 |
| 246 | 20231116 | 151000 | 57898025000 | 202000 | 202000 | 202000 | 201500 | 408 |
| 247 | 20231116 | 150900 | 57815650000 | 202000 | 202000 | 202000 | 201500 | 522 |
| 248 | 20231116 | 150800 | 57710258500 | 202000 | 201500 | 202000 | 201500 | 551 |
| 249 | 20231116 | 150700 | 57599052500 | 201500 | 201500 | 202000 | 201500 | 366 |
| 250 | 20231116 | 150600 | 57525163000 | 201500 | 202000 | 202000 | 201500 | 450 |
| 251 | 20231116 | 150500 | 57434303500 | 202000 | 202000 | 202000 | 201500 | 702 |
| 252 | 20231116 | 150400 | 57292551500 | 201500 | 202000 | 202000 | 201500 | 889 |
| 253 | 20231116 | 150300 | 57113038000 | 202000 | 201500 | 202000 | 201500 | 367 |
| 254 | 20231116 | 150200 | 57038938500 | 201500 | 202000 | 202000 | 201500 | 987 |
| 255 | 20231116 | 150100 | 56839659000 | 201500 | 201500 | 202000 | 201500 | 572 |
| 256 | 20231116 | 150000 | 56724200500 | 202000 | 201500 | 202000 | 201500 | 536 |
| 257 | 20231116 | 145900 | 56616020500 | 202000 | 201500 | 202000 | 201500 | 1597 |
| 258 | 20231116 | 145800 | 56293510500 | 202500 | 201500 | 202500 | 201500 | 1358 |
| 259 | 20231116 | 145700 | 56019308500 | 202000 | 202000 | 202000 | 201500 | 412 |
| 260 | 20231116 | 145600 | 55936193500 | 202000 | 202000 | 202500 | 201500 | 1101 |
| 261 | 20231116 | 145500 | 55713838500 | 201500 | 201500 | 202000 | 201500 | 385 |
| 262 | 20231116 | 145400 | 55636137500 | 202000 | 202000 | 202000 | 201500 | 1162 |
| 263 | 20231116 | 145300 | 55401550000 | 202000 | 202000 | 202000 | 201500 | 422 |
| 264 | 20231116 | 145200 | 55316411000 | 201500 | 202000 | 202000 | 201500 | 444 |
| 265 | 20231116 | 145100 | 55226825000 | 202000 | 202000 | 202500 | 201500 | 2290 |
| 266 | 20231116 | 145000 | 54764303500 | 202000 | 202000 | 202000 | 201500 | 775 |
| 267 | 20231116 | 144900 | 54607900000 | 202000 | 201500 | 202000 | 201500 | 781 |
| 268 | 20231116 | 144800 | 54450415500 | 202000 | 202000 | 202000 | 201500 | 1151 |
| 269 | 20231116 | 144700 | 54218055000 | 202000 | 202000 | 202000 | 201500 | 403 |
| 270 | 20231116 | 144600 | 54136751000 | 202000 | 201500 | 202000 | 201500 | 599 |
| 271 | 20231116 | 144500 | 54015887500 | 201500 | 202000 | 202000 | 201500 | 777 |
| 272 | 20231116 | 144400 | 53859153500 | 202000 | 201500 | 202000 | 201500 | 714 |
| 273 | 20231116 | 144300 | 53715155000 | 202000 | 202000 | 202000 | 201500 | 408 |
| 274 | 20231116 | 144200 | 53632814000 | 201500 | 201500 | 202000 | 201500 | 1636 |
| 275 | 20231116 | 144100 | 53302408500 | 201500 | 202000 | 202000 | 201500 | 530 |
| 276 | 20231116 | 144000 | 53195553000 | 202000 | 202000 | 202000 | 201500 | 500 |
| 277 | 20231116 | 143900 | 53094655000 | 201500 | 202000 | 202000 | 201500 | 1219 |
| 278 | 20231116 | 143800 | 52848526000 | 201500 | 202000 | 202000 | 201500 | 658 |
| 279 | 20231116 | 143700 | 52715822500 | 202000 | 202000 | 202000 | 201500 | 375 |
| 280 | 20231116 | 143600 | 52640170000 | 202000 | 202000 | 202000 | 201500 | 562 |
| 281 | 20231116 | 143500 | 52526819500 | 202000 | 201500 | 202000 | 201500 | 364 |
| 282 | 20231116 | 143400 | 52453383500 | 202000 | 201500 | 202000 | 201500 | 559 |
| 283 | 20231116 | 143300 | 52340638500 | 201500 | 201500 | 202000 | 201500 | 272 |
| 284 | 20231116 | 143200 | 52285750500 | 202000 | 201500 | 202000 | 201500 | 386 |
| 285 | 20231116 | 143100 | 52207842500 | 201500 | 201500 | 202000 | 201500 | 589 |
| 286 | 20231116 | 143000 | 52089024000 | 201500 | 202500 | 202500 | 201500 | 2655 |
| 287 | 20231116 | 142900 | 51552658500 | 202000 | 202000 | 202500 | 202000 | 276 |
| 288 | 20231116 | 142800 | 51496824000 | 202500 | 201500 | 202500 | 201500 | 725 |
| 289 | 20231116 | 142700 | 51350273500 | 201500 | 202000 | 202000 | 201500 | 619 |
| 290 | 20231116 | 142600 | 51225288500 | 202000 | 202000 | 202000 | 201500 | 328 |
| 291 | 20231116 | 142500 | 51159077000 | 202000 | 202000 | 202000 | 201500 | 672 |
| 292 | 20231116 | 142400 | 51023426500 | 202000 | 202000 | 202500 | 201500 | 8896 |
| 293 | 20231116 | 142300 | 49226362000 | 202000 | 201500 | 202000 | 201500 | 400 |
| 294 | 20231116 | 142200 | 49145663000 | 201500 | 201500 | 202000 | 201500 | 376 |
| 295 | 20231116 | 142100 | 49069779500 | 202000 | 202000 | 202000 | 201500 | 322 |
| 296 | 20231116 | 142000 | 49004792000 | 202000 | 202000 | 202000 | 201500 | 606 |
| 297 | 20231116 | 141900 | 48882581500 | 201500 | 202000 | 202000 | 201500 | 288 |
| 298 | 20231116 | 141800 | 48824447000 | 201500 | 201500 | 202000 | 201500 | 404 |
| 299 | 20231116 | 141700 | 48742925000 | 201500 | 201500 | 202000 | 201500 | 563 |
| 300 | 20231116 | 141600 | 48629388500 | 201500 | 202000 | 202000 | 201500 | 324 |
| 301 | 20231116 | 141500 | 48564014500 | 201500 | 201500 | 202000 | 201500 | 663 |
| 302 | 20231116 | 141400 | 48430298500 | 202000 | 202000 | 202000 | 201500 | 385 |
| 303 | 20231116 | 141300 | 48352621000 | 202000 | 201500 | 202000 | 201500 | 286 |
| 304 | 20231116 | 141200 | 48294906500 | 201500 | 201500 | 202000 | 201500 | 269 |
| 305 | 20231116 | 141100 | 48240608000 | 202000 | 202000 | 202000 | 201500 | 299 |
| 306 | 20231116 | 141000 | 48180267000 | 202000 | 201500 | 202000 | 201500 | 304 |
| 307 | 20231116 | 140900 | 48118911500 | 201500 | 201500 | 202000 | 201500 | 628 |
| 308 | 20231116 | 140800 | 47992309000 | 202000 | 202000 | 202000 | 201500 | 159 |
| 309 | 20231116 | 140700 | 47960228000 | 202000 | 201500 | 202000 | 201500 | 652 |
| 310 | 20231116 | 140600 | 47828771500 | 201500 | 202000 | 202000 | 201500 | 298 |
| 311 | 20231116 | 140500 | 47768645500 | 201500 | 202000 | 202000 | 201500 | 298 |
| 312 | 20231116 | 140400 | 47708555000 | 201500 | 202000 | 202000 | 201500 | 1936 |
| 313 | 20231116 | 140300 | 47317748000 | 202000 | 202000 | 202000 | 201500 | 388 |
| 314 | 20231116 | 140200 | 47239490000 | 201500 | 202000 | 202000 | 201500 | 161 |
| 315 | 20231116 | 140100 | 47207016500 | 201500 | 202000 | 202000 | 201500 | 246 |
| 316 | 20231116 | 140000 | 47157378000 | 202000 | 202000 | 202000 | 201500 | 341 |
| 317 | 20231116 | 135900 | 47088587000 | 202000 | 201500 | 202000 | 201500 | 288 |
| 318 | 20231116 | 135800 | 47030507500 | 201500 | 202000 | 202000 | 201500 | 257 |
| 319 | 20231116 | 135700 | 46978660500 | 201500 | 202000 | 202000 | 201500 | 307 |
| 320 | 20231116 | 135600 | 46916711500 | 202000 | 202000 | 202000 | 201500 | 225 |
| 321 | 20231116 | 135500 | 46871310500 | 202000 | 201500 | 202000 | 201500 | 213 |
| 322 | 20231116 | 135400 | 46828363500 | 201500 | 202000 | 202000 | 201500 | 394 |
| 323 | 20231116 | 135300 | 46748846000 | 202000 | 201500 | 202000 | 201500 | 605 |
| 324 | 20231116 | 135200 | 46626749500 | 202000 | 202000 | 202000 | 201500 | 329 |
| 325 | 20231116 | 135100 | 46560363000 | 201500 | 202000 | 202000 | 201500 | 233 |
| 326 | 20231116 | 135000 | 46513351000 | 201500 | 202000 | 202000 | 201500 | 346 |
| 327 | 20231116 | 134900 | 46443560500 | 201500 | 202000 | 202000 | 201500 | 298 |
| 328 | 20231116 | 134800 | 46383416500 | 201500 | 201500 | 202000 | 201500 | 330 |
| 329 | 20231116 | 134700 | 46316890000 | 201500 | 202000 | 202000 | 201500 | 504 |
| 330 | 20231116 | 134600 | 46215272000 | 202000 | 201500 | 202000 | 201500 | 363 |
| 331 | 20231116 | 134500 | 46142066500 | 201500 | 202000 | 202000 | 201500 | 452 |
| 332 | 20231116 | 134400 | 46050884500 | 202000 | 201500 | 202000 | 201500 | 184 |
| 333 | 20231116 | 134300 | 46013769000 | 202000 | 201500 | 202000 | 201500 | 836 |
| 334 | 20231116 | 134200 | 45845208000 | 201500 | 201500 | 202000 | 201500 | 157 |
| 335 | 20231116 | 134100 | 45813541500 | 202000 | 201500 | 202000 | 201500 | 224 |
| 336 | 20231116 | 134000 | 45768362000 | 201500 | 202000 | 202000 | 201500 | 444 |
| 337 | 20231116 | 133900 | 45678837500 | 202000 | 201500 | 202000 | 201500 | 240 |
| 338 | 20231116 | 133800 | 45630410000 | 201500 | 201500 | 202000 | 201500 | 534 |
| 339 | 20231116 | 133700 | 45522722500 | 201500 | 202000 | 202000 | 201500 | 214 |
| 340 | 20231116 | 133600 | 45479568500 | 201500 | 201500 | 202000 | 201500 | 501 |
| 341 | 20231116 | 133500 | 45378479500 | 201500 | 201500 | 202000 | 201500 | 496 |
| 342 | 20231116 | 133400 | 45278451500 | 201500 | 201500 | 202000 | 201500 | 154 |
| 343 | 20231116 | 133300 | 45247366500 | 201500 | 202000 | 202000 | 201500 | 160 |
| 344 | 20231116 | 133200 | 45215063000 | 201500 | 202000 | 202000 | 201500 | 204 |
| 345 | 20231116 | 133100 | 45173882500 | 202000 | 201500 | 202000 | 201500 | 229 |
| 346 | 20231116 | 133000 | 45127693500 | 201500 | 202000 | 202000 | 201500 | 211 |
| 347 | 20231116 | 132900 | 45085104500 | 201500 | 201500 | 202000 | 201500 | 228 |
| 348 | 20231116 | 132800 | 45039082500 | 201500 | 202000 | 202000 | 201500 | 289 |
| 349 | 20231116 | 132700 | 44980719000 | 201500 | 201500 | 202000 | 201500 | 468 |
| 350 | 20231116 | 132600 | 44886208500 | 201500 | 201500 | 202000 | 201500 | 324 |
| 351 | 20231116 | 132500 | 44820811500 | 202000 | 202000 | 202000 | 201500 | 321 |
| 352 | 20231116 | 132400 | 44756052000 | 202000 | 201500 | 202000 | 201500 | 274 |
| 353 | 20231116 | 132300 | 44700804500 | 201500 | 201500 | 202000 | 201500 | 1940 |
| 354 | 20231116 | 132200 | 44309833500 | 201500 | 202000 | 202000 | 201500 | 261 |
| 355 | 20231116 | 132100 | 44257181500 | 202000 | 201500 | 202000 | 201500 | 244 |
| 356 | 20231116 | 132000 | 44207910500 | 201500 | 202000 | 202000 | 201500 | 268 |
| 357 | 20231116 | 131900 | 44153843000 | 202000 | 201500 | 202000 | 201500 | 306 |
| 358 | 20231116 | 131800 | 44092133500 | 202000 | 201500 | 202000 | 201500 | 230 |
| 359 | 20231116 | 131700 | 44045724000 | 201500 | 201500 | 202000 | 201500 | 318 |
| 360 | 20231116 | 131600 | 43981609500 | 202000 | 202000 | 202000 | 201500 | 365 |
| 361 | 20231116 | 131500 | 43907965500 | 201500 | 201500 | 202000 | 201500 | 415 |
| 362 | 20231116 | 131400 | 43824267500 | 202000 | 202000 | 202000 | 201500 | 666 |
| 363 | 20231116 | 131300 | 43689985500 | 201500 | 202000 | 202000 | 201500 | 260 |
| 364 | 20231116 | 131200 | 43637557500 | 202000 | 201500 | 202000 | 201000 | 4978 |
| 365 | 20231116 | 131100 | 42634514000 | 201500 | 201500 | 201500 | 201000 | 673 |
| 366 | 20231116 | 131000 | 42499034500 | 201000 | 201500 | 201500 | 201000 | 1024 |
| 367 | 20231116 | 130900 | 42292779000 | 201500 | 201500 | 201500 | 201000 | 147 |
| 368 | 20231116 | 130800 | 42263179500 | 201500 | 201500 | 201500 | 201000 | 538 |
| 369 | 20231116 | 130700 | 42154973000 | 201000 | 201000 | 201500 | 201000 | 169 |
| 370 | 20231116 | 130600 | 42120947500 | 201500 | 201000 | 201500 | 201000 | 190 |
| 371 | 20231116 | 130500 | 42082702500 | 201000 | 201500 | 201500 | 201000 | 169 |
| 372 | 20231116 | 130400 | 42048684500 | 201000 | 201500 | 201500 | 201000 | 318 |
| 373 | 20231116 | 130300 | 41984699000 | 201500 | 201000 | 201500 | 201000 | 171 |
| 374 | 20231116 | 130200 | 41950293000 | 201000 | 201500 | 201500 | 201000 | 1108 |
| 375 | 20231116 | 130100 | 41727087500 | 201000 | 201000 | 201500 | 201000 | 504 |
| 376 | 20231116 | 130000 | 41625730000 | 201000 | 201500 | 201500 | 201000 | 309 |
| 377 | 20231116 | 125900 | 41563563000 | 201000 | 201000 | 201500 | 201000 | 124 |
| 378 | 20231116 | 125800 | 41538608500 | 201500 | 201000 | 201500 | 201000 | 851 |
| 379 | 20231116 | 125700 | 41367511000 | 201500 | 201000 | 201500 | 201000 | 275 |
| 380 | 20231116 | 125600 | 41312175000 | 201000 | 201500 | 201500 | 201000 | 354 |
| 381 | 20231116 | 125500 | 41240904500 | 201500 | 201000 | 201500 | 201000 | 304 |
| 382 | 20231116 | 125400 | 41179665500 | 201000 | 201000 | 201500 | 201000 | 841 |
| 383 | 20231116 | 125300 | 41010547500 | 201500 | 201000 | 201500 | 201000 | 286 |
| 384 | 20231116 | 125200 | 40952956500 | 201500 | 201000 | 201500 | 201000 | 421 |
| 385 | 20231116 | 125100 | 40868306500 | 201000 | 201000 | 201500 | 201000 | 470 |
| 386 | 20231116 | 125000 | 40773790500 | 201000 | 201000 | 201500 | 201000 | 306 |
| 387 | 20231116 | 124900 | 40712219000 | 201000 | 201000 | 201500 | 201000 | 72 |
| 388 | 20231116 | 124800 | 40697740000 | 201500 | 201000 | 201500 | 201000 | 385 |
| 389 | 20231116 | 124700 | 40620307500 | 201000 | 201500 | 201500 | 201000 | 334 |
| 390 | 20231116 | 124600 | 40553119500 | 201000 | 201500 | 201500 | 201000 | 500 |
| 391 | 20231116 | 124500 | 40452509000 | 201000 | 201500 | 201500 | 201000 | 132 |
| 392 | 20231116 | 124400 | 40425930500 | 201000 | 201000 | 201500 | 201000 | 125 |
| 393 | 20231116 | 124300 | 40400760000 | 201500 | 201000 | 201500 | 201000 | 412 |
| 394 | 20231116 | 124200 | 40317875500 | 201500 | 201000 | 201500 | 201000 | 306 |
| 395 | 20231116 | 124100 | 40256327000 | 201500 | 201000 | 201500 | 201000 | 250 |
| 396 | 20231116 | 124000 | 40205993000 | 201000 | 201500 | 201500 | 201000 | 243 |
| 397 | 20231116 | 123900 | 40157048500 | 201500 | 201500 | 201500 | 201000 | 250 |
| 398 | 20231116 | 123800 | 40106727000 | 201500 | 201000 | 201500 | 201000 | 265 |
| 399 | 20231116 | 123700 | 40053379000 | 201000 | 201500 | 201500 | 201000 | 301 |
| 400 | 20231116 | 123600 | 39992760000 | 201500 | 201500 | 201500 | 201000 | 291 |
| 401 | 20231116 | 123500 | 39934222500 | 201000 | 201000 | 201500 | 201000 | 428 |
| 402 | 20231116 | 123400 | 39848142000 | 201000 | 201000 | 201500 | 201000 | 379 |
| 403 | 20231116 | 123300 | 39771950500 | 201500 | 201000 | 201500 | 201000 | 197 |
| 404 | 20231116 | 123200 | 39732310000 | 201000 | 201000 | 201500 | 201000 | 317 |
| 405 | 20231116 | 123100 | 39668537500 | 201000 | 201500 | 201500 | 201000 | 474 |
| 406 | 20231116 | 123000 | 39573235000 | 201000 | 201500 | 201500 | 201000 | 129 |
| 407 | 20231116 | 122900 | 39547266500 | 201000 | 201500 | 202000 | 201000 | 6452 |
| 408 | 20231116 | 122800 | 38247591500 | 201500 | 201500 | 202000 | 201500 | 341 |
| 409 | 20231116 | 122700 | 38178844500 | 202000 | 201500 | 202000 | 201500 | 248 |
| 410 | 20231116 | 122600 | 38128850500 | 202000 | 201500 | 202000 | 201500 | 366 |
| 411 | 20231116 | 122500 | 38055036500 | 201500 | 201500 | 202000 | 201500 | 272 |
| 412 | 20231116 | 122400 | 38000168500 | 201500 | 201500 | 202000 | 201500 | 182 |
| 413 | 20231116 | 122300 | 37963489500 | 202000 | 202000 | 202000 | 201500 | 469 |
| 414 | 20231116 | 122200 | 37868843000 | 201500 | 201500 | 202000 | 201500 | 88 |
| 415 | 20231116 | 122100 | 37851093500 | 201500 | 201500 | 202000 | 201500 | 182 |
| 416 | 20231116 | 122000 | 37814392500 | 201500 | 201500 | 202000 | 201500 | 133 |
| 417 | 20231116 | 121900 | 37787582500 | 201500 | 201500 | 202000 | 201500 | 299 |
| 418 | 20231116 | 121800 | 37727262000 | 201500 | 202000 | 202000 | 201500 | 320 |
| 419 | 20231116 | 121700 | 37662688500 | 202000 | 202000 | 202000 | 201500 | 74 |
| 420 | 20231116 | 121600 | 37647770000 | 202000 | 201500 | 202000 | 201500 | 193 |
| 421 | 20231116 | 121500 | 37608808000 | 201500 | 202500 | 202500 | 201500 | 3081 |
| 422 | 20231116 | 121400 | 36986504500 | 202500 | 202000 | 202500 | 202000 | 281 |
| 423 | 20231116 | 121300 | 36929732000 | 202000 | 202000 | 202500 | 202000 | 146 |
| 424 | 20231116 | 121200 | 36900214500 | 202000 | 202500 | 202500 | 202000 | 361 |
| 425 | 20231116 | 121100 | 36827128500 | 202000 | 202000 | 202500 | 201500 | 1837 |
| 426 | 20231116 | 121000 | 36456049000 | 201500 | 201500 | 202000 | 201500 | 695 |
| 427 | 20231116 | 120900 | 36315786500 | 201500 | 201500 | 202000 | 201500 | 405 |
| 428 | 20231116 | 120800 | 36234026000 | 201500 | 202000 | 202000 | 201500 | 445 |
| 429 | 20231116 | 120700 | 36144175500 | 201500 | 201500 | 202000 | 201500 | 160 |
| 430 | 20231116 | 120600 | 36111868500 | 201500 | 201500 | 202000 | 201500 | 322 |
| 431 | 20231116 | 120500 | 36046888000 | 201500 | 201500 | 202000 | 201500 | 381 |
| 432 | 20231116 | 120400 | 35970020500 | 201500 | 201500 | 202000 | 201500 | 82 |
| 433 | 20231116 | 120300 | 35953476000 | 201500 | 201500 | 202000 | 201500 | 327 |
| 434 | 20231116 | 120200 | 35887511000 | 201500 | 202000 | 202000 | 201500 | 234 |
| 435 | 20231116 | 120100 | 35840318500 | 202000 | 201500 | 202000 | 201500 | 199 |
| 436 | 20231116 | 120000 | 35800147000 | 202000 | 201500 | 202000 | 201500 | 212 |
| 437 | 20231116 | 115900 | 35757395000 | 201500 | 201500 | 202000 | 201500 | 281 |
| 438 | 20231116 | 115800 | 35700743500 | 201500 | 202000 | 202000 | 201500 | 262 |
| 439 | 20231116 | 115700 | 35647837000 | 202000 | 202000 | 202000 | 201500 | 220 |
| 440 | 20231116 | 115600 | 35603449000 | 201500 | 202000 | 202000 | 201500 | 60 |
| 441 | 20231116 | 115500 | 35591336000 | 202000 | 201500 | 202000 | 201500 | 183 |
| 442 | 20231116 | 115400 | 35554401000 | 201500 | 202000 | 202000 | 201500 | 127 |
| 443 | 20231116 | 115300 | 35528759000 | 202000 | 202000 | 202000 | 201500 | 2276 |
| 444 | 20231116 | 115200 | 35069295500 | 201500 | 201500 | 202000 | 201500 | 133 |
| 445 | 20231116 | 115100 | 35042474000 | 202000 | 202000 | 202000 | 201500 | 465 |
| 446 | 20231116 | 115000 | 34948641000 | 202000 | 202000 | 202000 | 201500 | 344 |
| 447 | 20231116 | 114900 | 34879182500 | 201500 | 202000 | 202000 | 201500 | 529 |
| 448 | 20231116 | 114800 | 34772406500 | 201500 | 202000 | 202000 | 201500 | 437 |
| 449 | 20231116 | 114700 | 34684177000 | 202000 | 201500 | 202000 | 201500 | 205 |
| 450 | 20231116 | 114600 | 34642786000 | 202000 | 202000 | 202000 | 201500 | 406 |
| 451 | 20231116 | 114500 | 34560811500 | 202000 | 201500 | 202000 | 201500 | 275 |
| 452 | 20231116 | 114400 | 34505322500 | 201500 | 202000 | 202000 | 201500 | 217 |
| 453 | 20231116 | 114300 | 34461525000 | 201500 | 201500 | 202000 | 201500 | 181 |
| 454 | 20231116 | 114200 | 34425046500 | 201500 | 202000 | 202000 | 201500 | 133 |
| 455 | 20231116 | 114100 | 34398225000 | 201500 | 202000 | 202000 | 201500 | 285 |
| 456 | 20231116 | 114000 | 34340737500 | 202000 | 201500 | 202000 | 201500 | 110 |
| 457 | 20231116 | 113900 | 34318541000 | 201500 | 201500 | 202000 | 201500 | 231 |
| 458 | 20231116 | 113800 | 34271988500 | 201500 | 202000 | 202000 | 201500 | 145 |
| 459 | 20231116 | 113700 | 34242749000 | 201500 | 201500 | 202000 | 201500 | 477 |
| 460 | 20231116 | 113600 | 34146575500 | 201500 | 201500 | 202000 | 201500 | 186 |
| 461 | 20231116 | 113500 | 34109040000 | 202000 | 201500 | 202000 | 201500 | 559 |
| 462 | 20231116 | 113400 | 33996383000 | 201500 | 201500 | 201500 | 201000 | 2084 |
| 463 | 20231116 | 113300 | 33576484500 | 201000 | 201500 | 201500 | 201000 | 715 |
| 464 | 20231116 | 113200 | 33432432000 | 201500 | 201500 | 201500 | 201000 | 265 |
| 465 | 20231116 | 113100 | 33379075000 | 201500 | 201000 | 201500 | 201000 | 336 |
| 466 | 20231116 | 113000 | 33311460000 | 201000 | 201500 | 201500 | 201000 | 489 |
| 467 | 20231116 | 112900 | 33213046000 | 201500 | 201500 | 201500 | 201000 | 99 |
| 468 | 20231116 | 112800 | 33193123500 | 201000 | 201500 | 201500 | 201000 | 304 |
| 469 | 20231116 | 112700 | 33131948500 | 201000 | 201500 | 201500 | 201000 | 470 |
| 470 | 20231116 | 112600 | 33037291000 | 201500 | 201500 | 201500 | 201000 | 903 |
| 471 | 20231116 | 112500 | 32855364500 | 201500 | 201000 | 201500 | 201000 | 635 |
| 472 | 20231116 | 112400 | 32727461000 | 201000 | 201000 | 201500 | 201000 | 385 |
| 473 | 20231116 | 112300 | 32649924500 | 201500 | 201500 | 201500 | 201000 | 598 |
| 474 | 20231116 | 112200 | 32529482500 | 201500 | 202000 | 202000 | 201000 | 2413 |
| 475 | 20231116 | 112100 | 32043275000 | 202000 | 201500 | 202000 | 201500 | 1445 |
| 476 | 20231116 | 112000 | 31751964000 | 201500 | 201000 | 201500 | 201000 | 2105 |
| 477 | 20231116 | 111900 | 31327830000 | 201000 | 201500 | 201500 | 201000 | 552 |
| 478 | 20231116 | 111800 | 31216702000 | 201000 | 201000 | 201500 | 201000 | 614 |
| 479 | 20231116 | 111700 | 31093176000 | 201000 | 201500 | 201500 | 201000 | 618 |
| 480 | 20231116 | 111600 | 30968928000 | 201500 | 201500 | 201500 | 201000 | 706 |
| 481 | 20231116 | 111500 | 30826921000 | 201500 | 200500 | 201500 | 200500 | 3473 |
| 482 | 20231116 | 111400 | 30128863000 | 201000 | 201000 | 201000 | 200500 | 321 |
| 483 | 20231116 | 111300 | 30064363500 | 200500 | 201000 | 201000 | 200500 | 527 |
| 484 | 20231116 | 111200 | 29958482000 | 200500 | 200500 | 201000 | 200500 | 278 |
| 485 | 20231116 | 111100 | 29902669500 | 200500 | 200500 | 201000 | 200500 | 599 |
| 486 | 20231116 | 111000 | 29782508000 | 200500 | 201000 | 201000 | 200500 | 2072 |
| 487 | 20231116 | 110900 | 29367037500 | 201000 | 200500 | 201000 | 200500 | 350 |
| 488 | 20231116 | 110800 | 29296791500 | 201000 | 201000 | 201000 | 200500 | 811 |
| 489 | 20231116 | 110700 | 29133938500 | 200500 | 201000 | 201000 | 200500 | 2703 |
| 490 | 20231116 | 110600 | 28590652500 | 201000 | 200500 | 201000 | 200500 | 3129 |
| 491 | 20231116 | 110500 | 27961774500 | 200500 | 200500 | 201000 | 200500 | 660 |
| 492 | 20231116 | 110400 | 27829329500 | 200500 | 201000 | 201000 | 200500 | 6882 |
| 493 | 20231116 | 110300 | 26446293000 | 201000 | 201000 | 201500 | 201000 | 1345 |
| 494 | 20231116 | 110200 | 26175900500 | 201000 | 201000 | 201500 | 201000 | 612 |
| 495 | 20231116 | 110100 | 26052837500 | 201000 | 201000 | 201500 | 201000 | 2584 |
| 496 | 20231116 | 110000 | 25533414500 | 201000 | 201500 | 202000 | 201000 | 3874 |
| 497 | 20231116 | 105900 | 24753080000 | 201500 | 201500 | 202000 | 201500 | 299 |
| 498 | 20231116 | 105800 | 24692767000 | 201500 | 202000 | 202000 | 201500 | 203 |
| 499 | 20231116 | 105700 | 24651853000 | 201500 | 201500 | 202000 | 201500 | 271 |
| 500 | 20231116 | 105600 | 24597231000 | 201500 | 202000 | 202000 | 201500 | 954 |
| 501 | 20231116 | 105500 | 24404952500 | 201500 | 202000 | 202000 | 201500 | 290 |
| 502 | 20231116 | 105400 | 24346437000 | 202000 | 202000 | 202500 | 201500 | 2937 |
| 503 | 20231116 | 105300 | 23753181500 | 202000 | 202000 | 202000 | 201500 | 4484 |
| 504 | 20231116 | 105200 | 22847513000 | 201500 | 201500 | 202000 | 201500 | 752 |
| 505 | 20231116 | 105100 | 22695934000 | 201500 | 201500 | 202000 | 201500 | 1037 |
| 506 | 20231116 | 105000 | 22486939500 | 201500 | 201500 | 202000 | 201500 | 263 |
| 507 | 20231116 | 104900 | 22433905500 | 201500 | 201500 | 202000 | 201500 | 513 |
| 508 | 20231116 | 104800 | 22330385000 | 201500 | 201500 | 202000 | 201500 | 299 |
| 509 | 20231116 | 104700 | 22270079000 | 201500 | 201500 | 202000 | 201500 | 108 |
| 510 | 20231116 | 104600 | 22248308500 | 201500 | 201500 | 202000 | 201500 | 119 |
| 511 | 20231116 | 104500 | 22224311000 | 201500 | 201500 | 202000 | 201500 | 681 |
| 512 | 20231116 | 104400 | 22086988500 | 201500 | 201500 | 202000 | 201500 | 1956 |
| 513 | 20231116 | 104300 | 21692847500 | 201500 | 202000 | 202000 | 201500 | 669 |
| 514 | 20231116 | 104200 | 21558030500 | 201500 | 201500 | 202000 | 201000 | 1554 |
| 515 | 20231116 | 104100 | 21244892000 | 201500 | 201500 | 202000 | 201000 | 2710 |
| 516 | 20231116 | 104000 | 20698764000 | 201500 | 201500 | 202000 | 201500 | 1673 |
| 517 | 20231116 | 103900 | 20361619500 | 201500 | 201500 | 202000 | 201500 | 573 |
| 518 | 20231116 | 103800 | 20246142500 | 201500 | 202000 | 202500 | 201500 | 4299 |
| 519 | 20231116 | 103700 | 19378278000 | 202000 | 202000 | 202500 | 202000 | 1131 |
| 520 | 20231116 | 103600 | 19149790000 | 202000 | 202500 | 202500 | 202000 | 614 |
| 521 | 20231116 | 103500 | 19025569000 | 202000 | 202000 | 202500 | 202000 | 277 |
| 522 | 20231116 | 103400 | 18969609500 | 202000 | 202000 | 202500 | 202000 | 287 |
| 523 | 20231116 | 103300 | 18911575500 | 202500 | 202000 | 202500 | 202000 | 753 |
| 524 | 20231116 | 103200 | 18759467500 | 202000 | 202500 | 202500 | 202000 | 1366 |
| 525 | 20231116 | 103100 | 18483510000 | 202000 | 202000 | 202500 | 202000 | 1451 |
| 526 | 20231116 | 103000 | 18190335500 | 202500 | 202000 | 202500 | 202000 | 2504 |
| 527 | 20231116 | 102900 | 17684504500 | 202000 | 202000 | 202500 | 202000 | 500 |
| 528 | 20231116 | 102800 | 17583415000 | 202000 | 202000 | 202500 | 202000 | 609 |
| 529 | 20231116 | 102700 | 17460217000 | 202000 | 202000 | 202500 | 202000 | 672 |
| 530 | 20231116 | 102600 | 17324280500 | 202000 | 202500 | 203000 | 202000 | 3416 |
| 531 | 20231116 | 102500 | 16632695000 | 202500 | 202500 | 203000 | 202500 | 253 |
| 532 | 20231116 | 102400 | 16581415000 | 202500 | 202000 | 203000 | 202000 | 1446 |
| 533 | 20231116 | 102300 | 16288608500 | 202500 | 202000 | 202500 | 202000 | 602 |
| 534 | 20231116 | 102200 | 16166777500 | 202000 | 202000 | 202500 | 202000 | 877 |
| 535 | 20231116 | 102100 | 15989270000 | 202000 | 202500 | 203000 | 202000 | 1480 |
| 536 | 20231116 | 102000 | 15689643500 | 203000 | 202500 | 203000 | 202500 | 1648 |
| 537 | 20231116 | 101900 | 15355864500 | 202500 | 202500 | 203000 | 202000 | 4208 |
| 538 | 20231116 | 101800 | 14503713000 | 203000 | 203000 | 203000 | 202500 | 510 |
| 539 | 20231116 | 101700 | 14400355500 | 202500 | 203000 | 203000 | 202500 | 321 |
| 540 | 20231116 | 101600 | 14335244500 | 202500 | 203000 | 203000 | 202500 | 536 |
| 541 | 20231116 | 101500 | 14226565500 | 203000 | 203000 | 203000 | 202500 | 400 |
| 542 | 20231116 | 101400 | 14145482000 | 202500 | 203000 | 203000 | 202500 | 300 |
| 543 | 20231116 | 101300 | 14084709500 | 203000 | 202500 | 203000 | 202000 | 1314 |
| 544 | 20231116 | 101200 | 13818588500 | 202000 | 202500 | 202500 | 202000 | 1955 |
| 545 | 20231116 | 101100 | 13422779000 | 202500 | 202500 | 203000 | 202000 | 1704 |
| 546 | 20231116 | 101000 | 13077850500 | 202500 | 203500 | 203500 | 202500 | 4252 |
| 547 | 20231116 | 100900 | 12216124000 | 203000 | 203500 | 203500 | 203000 | 2039 |
| 548 | 20231116 | 100800 | 11802177500 | 203500 | 203000 | 203500 | 203000 | 2855 |
| 549 | 20231116 | 100700 | 11222574000 | 203000 | 203000 | 203500 | 203000 | 1273 |
| 550 | 20231116 | 100600 | 10964088500 | 203500 | 203000 | 203500 | 202500 | 3876 |
| 551 | 20231116 | 100500 | 10177222500 | 202500 | 202500 | 203000 | 202000 | 1543 |
| 552 | 20231116 | 100400 | 9864799000 | 202500 | 201500 | 202500 | 201500 | 2922 |
| 553 | 20231116 | 100300 | 9274517500 | 201500 | 201500 | 201500 | 201000 | 10004 |
| 554 | 20231116 | 100200 | 7261051000 | 201500 | 202500 | 203000 | 201500 | 8416 |
| 555 | 20231116 | 100100 | 5560018000 | 202500 | 202500 | 203500 | 202000 | 7741 |
| 556 | 20231116 | 100000 | 3990088500 | 202000 | 204000 | 204500 | 202000 | 19157 |