27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 4605 |
| 3 | 20231116 | 183200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20231116 | 183100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20231116 | 183000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20231116 | 182900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20231116 | 182800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20231116 | 182700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20231116 | 182600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20231116 | 182500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20231116 | 182400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20231116 | 182300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20231116 | 182200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20231116 | 182100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20231116 | 182000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20231116 | 181900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20231116 | 181800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20231116 | 181700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20231116 | 181600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20231116 | 181500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20231116 | 181400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20231116 | 181300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20231116 | 181200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20231116 | 181100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20231116 | 181000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20231116 | 180900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20231116 | 180800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20231116 | 180700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20231116 | 180600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20231116 | 180500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20231116 | 180400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20231116 | 180300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 4605 |
| 33 | 20231116 | 180200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20231116 | 180100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20231116 | 180000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20231116 | 175900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20231116 | 175800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20231116 | 175700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20231116 | 175600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20231116 | 175500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20231116 | 175400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20231116 | 175300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20231116 | 175200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20231116 | 175100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20231116 | 175000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20231116 | 174900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20231116 | 174800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20231116 | 174700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20231116 | 174600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20231116 | 174500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20231116 | 174400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20231116 | 174300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20231116 | 174200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20231116 | 174100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20231116 | 174000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20231116 | 173900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20231116 | 173800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20231116 | 173700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20231116 | 173600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20231116 | 173500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20231116 | 173400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20231116 | 173300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 4605 |
| 63 | 20231116 | 173200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20231116 | 173100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20231116 | 173000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20231116 | 172900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20231116 | 172800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20231116 | 172700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20231116 | 172600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20231116 | 172500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20231116 | 172400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20231116 | 172300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20231116 | 172200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20231116 | 172100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20231116 | 172000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20231116 | 171900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20231116 | 171800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20231116 | 171700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20231116 | 171600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20231116 | 171500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20231116 | 171400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20231116 | 171300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20231116 | 171200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20231116 | 171100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20231116 | 171000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20231116 | 170900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20231116 | 170800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20231116 | 170700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20231116 | 170600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20231116 | 170500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20231116 | 170400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20231116 | 170300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 4605 |
| 93 | 20231116 | 170200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20231116 | 170100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20231116 | 170000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20231116 | 165900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20231116 | 165800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20231116 | 165700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20231116 | 165600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20231116 | 165500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20231116 | 165400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20231116 | 165300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20231116 | 165200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20231116 | 165100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20231116 | 165000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20231116 | 164900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20231116 | 164800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20231116 | 164700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20231116 | 164600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20231116 | 164500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20231116 | 164400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20231116 | 164300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20231116 | 164200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20231116 | 164100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20231116 | 164000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20231116 | 163900 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20231116 | 163800 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20231116 | 163700 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20231116 | 163600 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20231116 | 163500 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20231116 | 163400 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20231116 | 163300 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 4605 |
| 123 | 20231116 | 163200 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20231116 | 163100 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20231116 | 163000 | 7160396850 | 29650 | 29650 | 29650 | 29650 | 4605 |
| 126 | 20231116 | 162900 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20231116 | 162800 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20231116 | 162700 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20231116 | 162600 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20231116 | 162500 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20231116 | 162400 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20231116 | 162300 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20231116 | 162200 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20231116 | 162100 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20231116 | 162000 | 7023858600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20231116 | 161900 | 7023858600 | 29650 | 29600 | 29650 | 29550 | 148 |
| 137 | 20231116 | 161800 | 7019477600 | 29650 | 29650 | 29650 | 29600 | 26 |
| 138 | 20231116 | 161700 | 7018707450 | 29650 | 29550 | 29650 | 29500 | 1349 |
| 139 | 20231116 | 161600 | 6978876900 | 29550 | 29550 | 29550 | 29500 | 902 |
| 140 | 20231116 | 161500 | 6952261900 | 29550 | 29500 | 29600 | 29500 | 1048 |
| 141 | 20231116 | 161400 | 6921333550 | 29500 | 29600 | 29600 | 29500 | 1302 |
| 142 | 20231116 | 161300 | 6882854750 | 29500 | 29600 | 29600 | 29500 | 839 |
| 143 | 20231116 | 161200 | 6858076550 | 29600 | 29550 | 29600 | 29500 | 765 |
| 144 | 20231116 | 161100 | 6835491300 | 29600 | 29600 | 29600 | 29500 | 906 |
| 145 | 20231116 | 161000 | 6808704450 | 29550 | 29600 | 29650 | 29500 | 1174 |
| 146 | 20231116 | 160900 | 6774018450 | 29600 | 29650 | 29650 | 29500 | 631 |
| 147 | 20231116 | 160800 | 6755393350 | 29650 | 29650 | 29650 | 29550 | 707 |
| 148 | 20231116 | 160700 | 6734490850 | 29650 | 29600 | 29650 | 29550 | 720 |
| 149 | 20231116 | 160600 | 6713203200 | 29600 | 29600 | 29600 | 29500 | 1123 |
| 150 | 20231116 | 160500 | 6680031700 | 29600 | 29650 | 29650 | 29550 | 664 |
| 151 | 20231116 | 160400 | 6660403850 | 29650 | 29650 | 29650 | 29550 | 568 |
| 152 | 20231116 | 160300 | 6643608000 | 29650 | 29600 | 29650 | 29500 | 2088 |
| 153 | 20231116 | 160200 | 6581800950 | 29600 | 29550 | 29650 | 29500 | 764 |
| 154 | 20231116 | 160100 | 6559247750 | 29650 | 29600 | 29650 | 29500 | 952 |
| 155 | 20231116 | 160000 | 6531125450 | 29600 | 29550 | 29650 | 29550 | 787 |
| 156 | 20231116 | 155900 | 6507851700 | 29600 | 29600 | 29650 | 29550 | 1192 |
| 157 | 20231116 | 155800 | 6472600750 | 29550 | 29550 | 29650 | 29550 | 872 |
| 158 | 20231116 | 155700 | 6446817850 | 29650 | 29600 | 29650 | 29550 | 1100 |
| 159 | 20231116 | 155600 | 6414265900 | 29650 | 29600 | 29650 | 29550 | 936 |
| 160 | 20231116 | 155500 | 6386583050 | 29650 | 29700 | 29700 | 29550 | 972 |
| 161 | 20231116 | 155400 | 6357832450 | 29700 | 29650 | 29700 | 29550 | 981 |
| 162 | 20231116 | 155300 | 6328794750 | 29700 | 29700 | 29700 | 29600 | 869 |
| 163 | 20231116 | 155200 | 6303061300 | 29700 | 29650 | 29700 | 29600 | 787 |
| 164 | 20231116 | 155100 | 6279757550 | 29700 | 29600 | 29700 | 29600 | 676 |
| 165 | 20231116 | 155000 | 6259739150 | 29600 | 29650 | 29700 | 29600 | 1063 |
| 166 | 20231116 | 154900 | 6228258150 | 29700 | 29650 | 29700 | 29600 | 912 |
| 167 | 20231116 | 154800 | 6201249850 | 29600 | 29700 | 29700 | 29600 | 1017 |
| 168 | 20231116 | 154700 | 6171107850 | 29700 | 29700 | 29700 | 29600 | 978 |
| 169 | 20231116 | 154600 | 6142134700 | 29700 | 29650 | 29750 | 29650 | 1058 |
| 170 | 20231116 | 154500 | 6110752550 | 29750 | 29650 | 29750 | 29650 | 587 |
| 171 | 20231116 | 154400 | 6093338050 | 29650 | 29650 | 29750 | 29650 | 1213 |
| 172 | 20231116 | 154300 | 6057360800 | 29750 | 29750 | 29750 | 29650 | 824 |
| 173 | 20231116 | 154200 | 6032918350 | 29650 | 29700 | 29750 | 29650 | 935 |
| 174 | 20231116 | 154100 | 6005155700 | 29750 | 29750 | 29800 | 29650 | 1344 |
| 175 | 20231116 | 154000 | 5965243250 | 29700 | 29800 | 29800 | 29700 | 960 |
| 176 | 20231116 | 153900 | 5936716050 | 29800 | 29700 | 29800 | 29700 | 954 |
| 177 | 20231116 | 153800 | 5908344600 | 29700 | 29750 | 29800 | 29700 | 794 |
| 178 | 20231116 | 153700 | 5884750200 | 29700 | 29800 | 29800 | 29700 | 912 |
| 179 | 20231116 | 153600 | 5857649600 | 29750 | 29750 | 29800 | 29750 | 3706 |
| 180 | 20231116 | 153500 | 5747394100 | 29750 | 29800 | 29800 | 29750 | 893 |
| 181 | 20231116 | 153400 | 5720823000 | 29800 | 29800 | 29800 | 29750 | 2123 |
| 182 | 20231116 | 153300 | 5657609750 | 29800 | 29750 | 29800 | 29750 | 131 |
| 183 | 20231116 | 153200 | 5653706150 | 29750 | 29800 | 29800 | 29750 | 242 |
| 184 | 20231116 | 153100 | 5646498500 | 29800 | 29800 | 29800 | 29800 | 57 |
| 185 | 20231116 | 153000 | 5644799900 | 29800 | 29850 | 29850 | 29750 | 95 |
| 186 | 20231116 | 152900 | 5641966900 | 29850 | 29850 | 29850 | 29800 | 90 |
| 187 | 20231116 | 152800 | 5639282000 | 29850 | 29750 | 29850 | 29750 | 69 |
| 188 | 20231116 | 152700 | 5637223750 | 29850 | 29750 | 29850 | 29750 | 410 |
| 189 | 20231116 | 152600 | 5625013900 | 29850 | 29850 | 29850 | 29800 | 371 |
| 190 | 20231116 | 152500 | 5613945950 | 29850 | 29850 | 29850 | 29800 | 1711 |
| 191 | 20231116 | 152400 | 5562954500 | 29850 | 29850 | 29850 | 29800 | 328 |
| 192 | 20231116 | 152300 | 5553173900 | 29850 | 29850 | 29850 | 29800 | 671 |
| 193 | 20231116 | 152200 | 5533165400 | 29850 | 29800 | 29850 | 29800 | 2903 |
| 194 | 20231116 | 152100 | 5446630250 | 29850 | 29850 | 29850 | 29800 | 1225 |
| 195 | 20231116 | 152000 | 5410119300 | 29850 | 29850 | 29850 | 29850 | 206 |
| 196 | 20231116 | 151900 | 5403970200 | 29850 | 29900 | 29900 | 29850 | 239 |
| 197 | 20231116 | 151800 | 5396830900 | 29850 | 29900 | 29900 | 29800 | 2060 |
| 198 | 20231116 | 151700 | 5335337300 | 29900 | 29950 | 29950 | 29850 | 1121 |
| 199 | 20231116 | 151600 | 5301855000 | 29950 | 29900 | 29950 | 29850 | 775 |
| 200 | 20231116 | 151500 | 5278706750 | 29950 | 29900 | 30000 | 29900 | 250 |
| 201 | 20231116 | 151400 | 5271225300 | 29850 | 29950 | 29950 | 29850 | 1256 |
| 202 | 20231116 | 151300 | 5233723150 | 29950 | 30000 | 30000 | 29900 | 1236 |
| 203 | 20231116 | 151200 | 5196756950 | 30000 | 29900 | 30000 | 29900 | 87 |
| 204 | 20231116 | 151100 | 5194148800 | 29900 | 30000 | 30000 | 29900 | 106 |
| 205 | 20231116 | 151000 | 5190972150 | 29950 | 29950 | 30000 | 29900 | 127 |
| 206 | 20231116 | 150900 | 5187168850 | 29950 | 29950 | 30000 | 29950 | 159 |
| 207 | 20231116 | 150800 | 5182404150 | 29950 | 29950 | 29950 | 29950 | 97 |
| 208 | 20231116 | 150700 | 5179499000 | 29950 | 29900 | 29950 | 29850 | 430 |
| 209 | 20231116 | 150600 | 5166646750 | 29900 | 30000 | 30000 | 29900 | 4204 |
| 210 | 20231116 | 150500 | 5040934650 | 30000 | 30000 | 30000 | 29950 | 135 |
| 211 | 20231116 | 150400 | 5036887650 | 30000 | 30000 | 30000 | 29950 | 1107 |
| 212 | 20231116 | 150300 | 5003730850 | 29950 | 30000 | 30000 | 29950 | 101 |
| 213 | 20231116 | 150200 | 5000702650 | 30000 | 30000 | 30000 | 29950 | 67 |
| 214 | 20231116 | 150100 | 4998693250 | 30000 | 30000 | 30000 | 29950 | 118 |
| 215 | 20231116 | 150000 | 4995156050 | 30000 | 29950 | 30000 | 29950 | 226 |
| 216 | 20231116 | 145900 | 4988376300 | 29950 | 30000 | 30000 | 29950 | 664 |
| 217 | 20231116 | 145800 | 4968456350 | 30000 | 30000 | 30000 | 29950 | 513 |
| 218 | 20231116 | 145700 | 4953088150 | 30000 | 30000 | 30000 | 29950 | 90 |
| 219 | 20231116 | 145600 | 4950388350 | 30000 | 29950 | 30000 | 29950 | 450 |
| 220 | 20231116 | 145500 | 4936905800 | 29950 | 29900 | 29950 | 29900 | 244 |
| 221 | 20231116 | 145400 | 4929598150 | 29950 | 29950 | 30000 | 29900 | 1392 |
| 222 | 20231116 | 145300 | 4887906900 | 30000 | 30000 | 30000 | 29950 | 823 |
| 223 | 20231116 | 145200 | 4863217000 | 30000 | 30000 | 30000 | 29950 | 228 |
| 224 | 20231116 | 145100 | 4856377100 | 30000 | 30000 | 30000 | 29950 | 167 |
| 225 | 20231116 | 145000 | 4851367350 | 30000 | 30000 | 30000 | 29950 | 172 |
| 226 | 20231116 | 144900 | 4846207400 | 30000 | 29950 | 30000 | 29950 | 754 |
| 227 | 20231116 | 144800 | 4823618050 | 29950 | 30000 | 30000 | 29950 | 565 |
| 228 | 20231116 | 144700 | 4806693050 | 30000 | 30000 | 30000 | 29950 | 99 |
| 229 | 20231116 | 144600 | 4803725550 | 30000 | 30000 | 30000 | 30000 | 46 |
| 230 | 20231116 | 144500 | 4802345550 | 30000 | 30000 | 30000 | 29950 | 197 |
| 231 | 20231116 | 144400 | 4796438350 | 30000 | 30000 | 30000 | 29950 | 75 |
| 232 | 20231116 | 144300 | 4794188400 | 30000 | 30000 | 30000 | 29950 | 268 |
| 233 | 20231116 | 144200 | 4786158500 | 30000 | 30000 | 30000 | 29950 | 169 |
| 234 | 20231116 | 144100 | 4781093750 | 30000 | 30000 | 30000 | 29950 | 72 |
| 235 | 20231116 | 144000 | 4778935050 | 30000 | 29950 | 30000 | 29950 | 128 |
| 236 | 20231116 | 143900 | 4775100850 | 29950 | 29950 | 30000 | 29900 | 1909 |
| 237 | 20231116 | 143800 | 4717932300 | 30000 | 29950 | 30000 | 29950 | 97 |
| 238 | 20231116 | 143700 | 4715023750 | 30000 | 30000 | 30000 | 29950 | 89 |
| 239 | 20231116 | 143600 | 4712355450 | 30000 | 29950 | 30000 | 29950 | 236 |
| 240 | 20231116 | 143500 | 4705276000 | 30000 | 30000 | 30000 | 29950 | 141 |
| 241 | 20231116 | 143400 | 4701048100 | 30000 | 30000 | 30000 | 30000 | 71 |
| 242 | 20231116 | 143300 | 4698918100 | 29950 | 29950 | 30000 | 29950 | 481 |
| 243 | 20231116 | 143200 | 4684488850 | 29950 | 30000 | 30000 | 29950 | 393 |
| 244 | 20231116 | 143100 | 4672698950 | 30000 | 30000 | 30000 | 30000 | 41 |
| 245 | 20231116 | 143000 | 4671468950 | 30000 | 29950 | 30000 | 29950 | 93 |
| 246 | 20231116 | 142900 | 4668679250 | 29950 | 30000 | 30000 | 29950 | 47 |
| 247 | 20231116 | 142800 | 4667269400 | 29950 | 29950 | 30000 | 29950 | 157 |
| 248 | 20231116 | 142700 | 4662565650 | 29950 | 29950 | 29950 | 29900 | 469 |
| 249 | 20231116 | 142600 | 4648531950 | 29950 | 30000 | 30000 | 29950 | 194 |
| 250 | 20231116 | 142500 | 4642721300 | 29950 | 30000 | 30000 | 29950 | 79 |
| 251 | 20231116 | 142400 | 4640352500 | 30000 | 29900 | 30000 | 29900 | 99 |
| 252 | 20231116 | 142300 | 4637384000 | 29900 | 30000 | 30000 | 29850 | 183 |
| 253 | 20231116 | 142200 | 4631906550 | 30000 | 30000 | 30000 | 29950 | 199 |
| 254 | 20231116 | 142100 | 4625943400 | 30000 | 30000 | 30000 | 29950 | 61 |
| 255 | 20231116 | 142000 | 4624113900 | 30000 | 29950 | 30000 | 29950 | 157 |
| 256 | 20231116 | 141900 | 4619409650 | 29850 | 30000 | 30000 | 29850 | 2137 |
| 257 | 20231116 | 141800 | 4555418850 | 30000 | 30000 | 30000 | 29950 | 49 |
| 258 | 20231116 | 141700 | 4553949150 | 30000 | 29950 | 30000 | 29950 | 201 |
| 259 | 20231116 | 141600 | 4547926200 | 30000 | 29950 | 30000 | 29950 | 221 |
| 260 | 20231116 | 141500 | 4541296300 | 30000 | 30000 | 30000 | 29950 | 46 |
| 261 | 20231116 | 141400 | 4539916550 | 30000 | 30000 | 30000 | 29950 | 134 |
| 262 | 20231116 | 141300 | 4535896600 | 30000 | 30050 | 30050 | 30000 | 234 |
| 263 | 20231116 | 141200 | 4528873450 | 30000 | 30050 | 30050 | 30000 | 90 |
| 264 | 20231116 | 141100 | 4526170650 | 30050 | 30000 | 30050 | 30000 | 105 |
| 265 | 20231116 | 141000 | 4523017850 | 30000 | 29950 | 30000 | 29950 | 169 |
| 266 | 20231116 | 140900 | 4517948350 | 29950 | 30000 | 30000 | 29950 | 59 |
| 267 | 20231116 | 140800 | 4516178700 | 30000 | 30000 | 30000 | 30000 | 263 |
| 268 | 20231116 | 140700 | 4508288700 | 30000 | 30050 | 30050 | 29950 | 207 |
| 269 | 20231116 | 140600 | 4502077100 | 30050 | 30000 | 30050 | 30000 | 891 |
| 270 | 20231116 | 140500 | 4475345200 | 30000 | 30050 | 30050 | 30000 | 665 |
| 271 | 20231116 | 140400 | 4455387050 | 30000 | 30050 | 30050 | 30000 | 270 |
| 272 | 20231116 | 140300 | 4447284150 | 30050 | 30000 | 30050 | 30000 | 157 |
| 273 | 20231116 | 140200 | 4442571900 | 30000 | 30000 | 30050 | 30000 | 555 |
| 274 | 20231116 | 140100 | 4425894450 | 30050 | 30050 | 30050 | 30000 | 166 |
| 275 | 20231116 | 140000 | 4420906700 | 30050 | 30050 | 30050 | 30000 | 113 |
| 276 | 20231116 | 135900 | 4417512750 | 30050 | 30050 | 30050 | 30000 | 45 |
| 277 | 20231116 | 135800 | 4416160550 | 30050 | 30100 | 30100 | 29950 | 3260 |
| 278 | 20231116 | 135700 | 4318177800 | 30100 | 30050 | 30100 | 30050 | 1669 |
| 279 | 20231116 | 135600 | 4267943900 | 30100 | 30000 | 30100 | 29950 | 8111 |
| 280 | 20231116 | 135500 | 4024541900 | 30000 | 29950 | 30000 | 29950 | 3568 |
| 281 | 20231116 | 135400 | 3917671100 | 30000 | 29950 | 30000 | 29950 | 404 |
| 282 | 20231116 | 135300 | 3905558950 | 29950 | 29950 | 30000 | 29950 | 2728 |
| 283 | 20231116 | 135200 | 3823844900 | 29950 | 29950 | 29950 | 29900 | 139 |
| 284 | 20231116 | 135100 | 3819683150 | 29950 | 29950 | 29950 | 29900 | 69 |
| 285 | 20231116 | 135000 | 3817617450 | 29950 | 29950 | 29950 | 29900 | 197 |
| 286 | 20231116 | 134900 | 3811717350 | 29950 | 29950 | 29950 | 29900 | 262 |
| 287 | 20231116 | 134800 | 3803878550 | 29950 | 29900 | 29950 | 29900 | 48 |
| 288 | 20231116 | 134700 | 3802441250 | 29950 | 29950 | 29950 | 29950 | 62 |
| 289 | 20231116 | 134600 | 3800584350 | 29950 | 29950 | 29950 | 29900 | 97 |
| 290 | 20231116 | 134500 | 3797679500 | 29900 | 29900 | 29950 | 29900 | 79 |
| 291 | 20231116 | 134400 | 3795315350 | 29950 | 29900 | 29950 | 29900 | 800 |
| 292 | 20231116 | 134300 | 3771392150 | 29900 | 29850 | 29900 | 29850 | 178 |
| 293 | 20231116 | 134200 | 3766070850 | 29850 | 29900 | 29950 | 29850 | 1393 |
| 294 | 20231116 | 134100 | 3724418600 | 29950 | 29950 | 29950 | 29900 | 128 |
| 295 | 20231116 | 134000 | 3720586500 | 29950 | 29900 | 29950 | 29900 | 91 |
| 296 | 20231116 | 133900 | 3717862800 | 29950 | 29950 | 29950 | 29900 | 129 |
| 297 | 20231116 | 133800 | 3714000050 | 29950 | 29950 | 29950 | 29900 | 1069 |
| 298 | 20231116 | 133700 | 3682015300 | 29950 | 29950 | 29950 | 29900 | 187 |
| 299 | 20231116 | 133600 | 3676416000 | 29900 | 29900 | 29950 | 29900 | 285 |
| 300 | 20231116 | 133500 | 3667887350 | 29900 | 29850 | 29950 | 29850 | 1576 |
| 301 | 20231116 | 133400 | 3620765650 | 29900 | 29900 | 29900 | 29850 | 440 |
| 302 | 20231116 | 133300 | 3607628850 | 29900 | 29900 | 29900 | 29850 | 61 |
| 303 | 20231116 | 133200 | 3605805250 | 29900 | 29900 | 29900 | 29850 | 194 |
| 304 | 20231116 | 133100 | 3600008800 | 29900 | 29850 | 29900 | 29850 | 90 |
| 305 | 20231116 | 133000 | 3597320300 | 29900 | 29900 | 29900 | 29850 | 81 |
| 306 | 20231116 | 132900 | 3594899100 | 29900 | 29900 | 29900 | 29850 | 134 |
| 307 | 20231116 | 132800 | 3590896200 | 29900 | 29900 | 29900 | 29850 | 45 |
| 308 | 20231116 | 132700 | 3589550900 | 29850 | 29900 | 29900 | 29850 | 70 |
| 309 | 20231116 | 132600 | 3587459100 | 29900 | 29900 | 29900 | 29900 | 76 |
| 310 | 20231116 | 132500 | 3585186700 | 29850 | 29900 | 29900 | 29850 | 247 |
| 311 | 20231116 | 132400 | 3577811600 | 29900 | 29900 | 29900 | 29850 | 54 |
| 312 | 20231116 | 132300 | 3576197750 | 29900 | 29900 | 29900 | 29900 | 71 |
| 313 | 20231116 | 132200 | 3574074850 | 29850 | 29900 | 29900 | 29850 | 184 |
| 314 | 20231116 | 132100 | 3568578250 | 29850 | 29850 | 29850 | 29800 | 1915 |
| 315 | 20231116 | 132000 | 3511415700 | 29850 | 29850 | 29850 | 29800 | 99 |
| 316 | 20231116 | 131900 | 3508461600 | 29850 | 29800 | 29850 | 29800 | 129 |
| 317 | 20231116 | 131800 | 3504615950 | 29800 | 29800 | 29850 | 29750 | 2490 |
| 318 | 20231116 | 131700 | 3430410150 | 29750 | 29750 | 29750 | 29750 | 2524 |
| 319 | 20231116 | 131600 | 3355321150 | 29750 | 29750 | 29750 | 29750 | 37 |
| 320 | 20231116 | 131500 | 3354220400 | 29750 | 29650 | 29750 | 29650 | 309 |
| 321 | 20231116 | 131400 | 3345035250 | 29700 | 29700 | 29700 | 29650 | 137 |
| 322 | 20231116 | 131300 | 3340967850 | 29700 | 29700 | 29700 | 29650 | 163 |
| 323 | 20231116 | 131200 | 3336131600 | 29700 | 29700 | 29750 | 29700 | 175 |
| 324 | 20231116 | 131100 | 3330932450 | 29750 | 29750 | 29750 | 29700 | 106 |
| 325 | 20231116 | 131000 | 3327781450 | 29750 | 29750 | 29750 | 29700 | 43 |
| 326 | 20231116 | 130900 | 3326502700 | 29750 | 29700 | 29750 | 29700 | 958 |
| 327 | 20231116 | 130800 | 3298048800 | 29700 | 29700 | 29700 | 29700 | 49 |
| 328 | 20231116 | 130700 | 3296593500 | 29700 | 29700 | 29700 | 29700 | 105 |
| 329 | 20231116 | 130600 | 3293475000 | 29650 | 29650 | 29700 | 29650 | 22 |
| 330 | 20231116 | 130500 | 3292822150 | 29650 | 29700 | 29700 | 29650 | 245 |
| 331 | 20231116 | 130400 | 3285556150 | 29650 | 29700 | 29700 | 29650 | 140 |
| 332 | 20231116 | 130300 | 3281404250 | 29650 | 29700 | 29700 | 29650 | 19 |
| 333 | 20231116 | 130200 | 3280840400 | 29700 | 29700 | 29700 | 29650 | 63 |
| 334 | 20231116 | 130100 | 3278970550 | 29700 | 29700 | 29700 | 29700 | 19 |
| 335 | 20231116 | 130000 | 3278406250 | 29700 | 29650 | 29700 | 29650 | 45 |
| 336 | 20231116 | 125900 | 3277071350 | 29700 | 29650 | 29700 | 29650 | 85 |
| 337 | 20231116 | 125800 | 3274549300 | 29700 | 29700 | 29700 | 29650 | 79 |
| 338 | 20231116 | 125700 | 3272206000 | 29700 | 29700 | 29700 | 29650 | 44 |
| 339 | 20231116 | 125600 | 3270900450 | 29700 | 29650 | 29700 | 29650 | 172 |
| 340 | 20231116 | 125500 | 3265797850 | 29700 | 29650 | 29700 | 29650 | 56 |
| 341 | 20231116 | 125400 | 3264135000 | 29700 | 29650 | 29700 | 29650 | 171 |
| 342 | 20231116 | 125300 | 3259063900 | 29650 | 29700 | 29700 | 29650 | 64 |
| 343 | 20231116 | 125200 | 3257164300 | 29700 | 29650 | 29700 | 29650 | 49 |
| 344 | 20231116 | 125100 | 3255710750 | 29700 | 29700 | 29700 | 29650 | 34 |
| 345 | 20231116 | 125000 | 3254701850 | 29700 | 29650 | 29700 | 29650 | 52 |
| 346 | 20231116 | 124900 | 3253157950 | 29700 | 29700 | 29700 | 29700 | 14 |
| 347 | 20231116 | 124800 | 3252742150 | 29600 | 29600 | 29700 | 29600 | 141 |
| 348 | 20231116 | 124700 | 3248562550 | 29650 | 29650 | 29650 | 29650 | 43 |
| 349 | 20231116 | 124600 | 3247287600 | 29600 | 29650 | 29650 | 29600 | 60 |
| 350 | 20231116 | 124500 | 3245510400 | 29700 | 29700 | 29700 | 29600 | 535 |
| 351 | 20231116 | 124400 | 3229646450 | 29700 | 29700 | 29700 | 29650 | 63 |
| 352 | 20231116 | 124300 | 3227777100 | 29650 | 29700 | 29700 | 29650 | 26 |
| 353 | 20231116 | 124200 | 3227005500 | 29650 | 29650 | 29700 | 29650 | 362 |
| 354 | 20231116 | 124100 | 3216271400 | 29650 | 29600 | 29650 | 29600 | 280 |
| 355 | 20231116 | 124000 | 3207982300 | 29650 | 29650 | 29650 | 29600 | 153 |
| 356 | 20231116 | 123900 | 3203446100 | 29650 | 29650 | 29650 | 29650 | 252 |
| 357 | 20231116 | 123800 | 3195974300 | 29600 | 29700 | 29700 | 29600 | 153 |
| 358 | 20231116 | 123700 | 3191437550 | 29650 | 29650 | 29700 | 29650 | 38 |
| 359 | 20231116 | 123600 | 3190310100 | 29700 | 29700 | 29700 | 29650 | 100 |
| 360 | 20231116 | 123500 | 3187343250 | 29600 | 29650 | 29700 | 29600 | 44 |
| 361 | 20231116 | 123400 | 3186039550 | 29700 | 29700 | 29700 | 29650 | 757 |
| 362 | 20231116 | 123300 | 3163593750 | 29650 | 29650 | 29700 | 29650 | 324 |
| 363 | 20231116 | 123200 | 3153985350 | 29700 | 29650 | 29700 | 29650 | 120 |
| 364 | 20231116 | 123100 | 3150426700 | 29700 | 29700 | 29700 | 29650 | 66 |
| 365 | 20231116 | 123000 | 3148468850 | 29700 | 29650 | 29700 | 29650 | 49 |
| 366 | 20231116 | 122900 | 3147014400 | 29700 | 29650 | 29700 | 29650 | 27 |
| 367 | 20231116 | 122800 | 3146213100 | 29650 | 29700 | 29700 | 29650 | 188 |
| 368 | 20231116 | 122700 | 3140631850 | 29700 | 29700 | 29700 | 29650 | 42 |
| 369 | 20231116 | 122600 | 3139384750 | 29700 | 29650 | 29700 | 29650 | 57 |
| 370 | 20231116 | 122500 | 3137692950 | 29650 | 29700 | 29700 | 29650 | 38 |
| 371 | 20231116 | 122400 | 3136564700 | 29650 | 29600 | 29650 | 29600 | 1151 |
| 372 | 20231116 | 122300 | 3102441650 | 29600 | 29650 | 29650 | 29600 | 198 |
| 373 | 20231116 | 122200 | 3096580150 | 29600 | 29650 | 29650 | 29600 | 62 |
| 374 | 20231116 | 122100 | 3094744150 | 29600 | 29600 | 29650 | 29600 | 80 |
| 375 | 20231116 | 122000 | 3092374500 | 29600 | 29700 | 29700 | 29600 | 1176 |
| 376 | 20231116 | 121900 | 3057556800 | 29600 | 29650 | 29700 | 29600 | 89 |
| 377 | 20231116 | 121800 | 3054917350 | 29700 | 29650 | 29700 | 29650 | 119 |
| 378 | 20231116 | 121700 | 3051387250 | 29650 | 29650 | 29700 | 29650 | 212 |
| 379 | 20231116 | 121600 | 3045100650 | 29700 | 29700 | 29700 | 29650 | 230 |
| 380 | 20231116 | 121500 | 3038280450 | 29650 | 29700 | 29700 | 29650 | 42 |
| 381 | 20231116 | 121400 | 3037033350 | 29650 | 29700 | 29700 | 29650 | 126 |
| 382 | 20231116 | 121300 | 3033296050 | 29650 | 29700 | 29700 | 29650 | 49 |
| 383 | 20231116 | 121200 | 3031842600 | 29700 | 29700 | 29700 | 29650 | 147 |
| 384 | 20231116 | 121100 | 3027482100 | 29650 | 29700 | 29700 | 29650 | 104 |
| 385 | 20231116 | 121000 | 3024395150 | 29650 | 29650 | 29700 | 29550 | 858 |
| 386 | 20231116 | 120900 | 2998941200 | 29550 | 29600 | 29650 | 29550 | 370 |
| 387 | 20231116 | 120800 | 2987993000 | 29600 | 29650 | 29650 | 29600 | 129 |
| 388 | 20231116 | 120700 | 2984174000 | 29650 | 29600 | 29650 | 29600 | 1148 |
| 389 | 20231116 | 120600 | 2950192500 | 29650 | 29650 | 29650 | 29600 | 160 |
| 390 | 20231116 | 120500 | 2945454150 | 29600 | 29650 | 29650 | 29600 | 64 |
| 391 | 20231116 | 120400 | 2943559200 | 29650 | 29600 | 29650 | 29600 | 246 |
| 392 | 20231116 | 120300 | 2936275850 | 29600 | 29650 | 29650 | 29600 | 630 |
| 393 | 20231116 | 120200 | 2917625900 | 29650 | 29650 | 29650 | 29650 | 13 |
| 394 | 20231116 | 120100 | 2917240450 | 29650 | 29650 | 29650 | 29550 | 765 |
| 395 | 20231116 | 120000 | 2894610350 | 29650 | 29600 | 29650 | 29600 | 59 |
| 396 | 20231116 | 115900 | 2892862550 | 29650 | 29600 | 29650 | 29600 | 127 |
| 397 | 20231116 | 115800 | 2889102350 | 29650 | 29650 | 29650 | 29600 | 72 |
| 398 | 20231116 | 115700 | 2886969950 | 29650 | 29650 | 29650 | 29600 | 126 |
| 399 | 20231116 | 115600 | 2883238950 | 29600 | 29600 | 29650 | 29600 | 70 |
| 400 | 20231116 | 115500 | 2881165300 | 29650 | 29700 | 29700 | 29600 | 281 |
| 401 | 20231116 | 115400 | 2872833100 | 29700 | 29650 | 29700 | 29650 | 119 |
| 402 | 20231116 | 115300 | 2869303550 | 29700 | 29700 | 29700 | 29650 | 42 |
| 403 | 20231116 | 115200 | 2868057450 | 29700 | 29650 | 29700 | 29650 | 33 |
| 404 | 20231116 | 115100 | 2867077800 | 29700 | 29650 | 29700 | 29650 | 64 |
| 405 | 20231116 | 115000 | 2865177900 | 29700 | 29700 | 29700 | 29650 | 94 |
| 406 | 20231116 | 114900 | 2862388250 | 29700 | 29700 | 29700 | 29700 | 46 |
| 407 | 20231116 | 114800 | 2861022050 | 29700 | 29650 | 29700 | 29650 | 46 |
| 408 | 20231116 | 114700 | 2859656950 | 29700 | 29700 | 29700 | 29600 | 327 |
| 409 | 20231116 | 114600 | 2849972950 | 29700 | 29700 | 29700 | 29650 | 50 |
| 410 | 20231116 | 114500 | 2848488500 | 29650 | 29650 | 29700 | 29600 | 917 |
| 411 | 20231116 | 114400 | 2821304050 | 29650 | 29600 | 29650 | 29600 | 186 |
| 412 | 20231116 | 114300 | 2815792000 | 29650 | 29650 | 29650 | 29600 | 62 |
| 413 | 20231116 | 114200 | 2813955250 | 29600 | 29650 | 29650 | 29600 | 85 |
| 414 | 20231116 | 114100 | 2811438300 | 29650 | 29600 | 29650 | 29600 | 294 |
| 415 | 20231116 | 114000 | 2802734150 | 29600 | 29650 | 29650 | 29600 | 74 |
| 416 | 20231116 | 113900 | 2800542050 | 29650 | 29650 | 29650 | 29600 | 53 |
| 417 | 20231116 | 113800 | 2798970850 | 29600 | 29700 | 29700 | 29600 | 5251 |
| 418 | 20231116 | 113700 | 2643279400 | 29700 | 29700 | 29700 | 29700 | 141 |
| 419 | 20231116 | 113600 | 2639091700 | 29700 | 29700 | 29750 | 29700 | 536 |
| 420 | 20231116 | 113500 | 2623171750 | 29700 | 29750 | 29750 | 29700 | 48 |
| 421 | 20231116 | 113400 | 2621745250 | 29750 | 29700 | 29750 | 29700 | 79 |
| 422 | 20231116 | 113300 | 2619397400 | 29700 | 29650 | 29700 | 29650 | 730 |
| 423 | 20231116 | 113200 | 2597729650 | 29650 | 29650 | 29700 | 29650 | 403 |
| 424 | 20231116 | 113100 | 2585769450 | 29650 | 29650 | 29650 | 29600 | 450 |
| 425 | 20231116 | 113000 | 2572427300 | 29600 | 29650 | 29650 | 29600 | 244 |
| 426 | 20231116 | 112900 | 2565203650 | 29650 | 29650 | 29650 | 29600 | 99 |
| 427 | 20231116 | 112800 | 2562268600 | 29650 | 29600 | 29650 | 29600 | 203 |
| 428 | 20231116 | 112700 | 2556258000 | 29600 | 29650 | 29650 | 29600 | 122 |
| 429 | 20231116 | 112600 | 2552643750 | 29650 | 29700 | 29700 | 29650 | 337 |
| 430 | 20231116 | 112500 | 2542642900 | 29750 | 29600 | 29750 | 29600 | 558 |
| 431 | 20231116 | 112400 | 2526090700 | 29650 | 29650 | 29650 | 29600 | 81 |
| 432 | 20231116 | 112300 | 2523690400 | 29650 | 29600 | 29650 | 29600 | 122 |
| 433 | 20231116 | 112200 | 2520078700 | 29600 | 29600 | 29600 | 29550 | 627 |
| 434 | 20231116 | 112100 | 2501533750 | 29650 | 29550 | 29650 | 29550 | 139 |
| 435 | 20231116 | 112000 | 2497420250 | 29600 | 29550 | 29600 | 29500 | 2339 |
| 436 | 20231116 | 111900 | 2428321200 | 29550 | 29600 | 29600 | 29550 | 1035 |
| 437 | 20231116 | 111800 | 2397729750 | 29600 | 29600 | 29600 | 29550 | 818 |
| 438 | 20231116 | 111700 | 2373517700 | 29600 | 29600 | 29600 | 29550 | 147 |
| 439 | 20231116 | 111600 | 2369167000 | 29600 | 29600 | 29600 | 29550 | 611 |
| 440 | 20231116 | 111500 | 2351088350 | 29600 | 29550 | 29600 | 29550 | 281 |
| 441 | 20231116 | 111400 | 2342774150 | 29600 | 29500 | 29600 | 29500 | 461 |
| 442 | 20231116 | 111300 | 2329148750 | 29550 | 29500 | 29550 | 29500 | 47 |
| 443 | 20231116 | 111200 | 2327761950 | 29550 | 29450 | 29550 | 29450 | 694 |
| 444 | 20231116 | 111100 | 2307300200 | 29400 | 29400 | 29500 | 29400 | 708 |
| 445 | 20231116 | 111000 | 2286484500 | 29400 | 29400 | 29450 | 29400 | 317 |
| 446 | 20231116 | 110900 | 2277151350 | 29400 | 29450 | 29450 | 29400 | 1881 |
| 447 | 20231116 | 110800 | 2221831400 | 29450 | 29450 | 29500 | 29450 | 569 |
| 448 | 20231116 | 110700 | 2205070650 | 29450 | 29450 | 29500 | 29400 | 647 |
| 449 | 20231116 | 110600 | 2186019300 | 29450 | 29500 | 29500 | 29400 | 3109 |
| 450 | 20231116 | 110500 | 2094532650 | 29550 | 29550 | 29550 | 29500 | 329 |
| 451 | 20231116 | 110400 | 2084826800 | 29550 | 29550 | 29550 | 29500 | 904 |
| 452 | 20231116 | 110300 | 2058158200 | 29550 | 29550 | 29550 | 29500 | 48 |
| 453 | 20231116 | 110200 | 2056741450 | 29500 | 29600 | 29600 | 29500 | 5221 |
| 454 | 20231116 | 110100 | 1902593050 | 29600 | 29600 | 29600 | 29550 | 70 |
| 455 | 20231116 | 110000 | 1900522400 | 29600 | 29600 | 29600 | 29550 | 210 |
| 456 | 20231116 | 105900 | 1894310550 | 29550 | 29550 | 29550 | 29550 | 34 |
| 457 | 20231116 | 105800 | 1893305850 | 29600 | 29600 | 29600 | 29550 | 207 |
| 458 | 20231116 | 105700 | 1887187000 | 29600 | 29600 | 29600 | 29600 | 584 |
| 459 | 20231116 | 105600 | 1869900600 | 29600 | 29600 | 29600 | 29600 | 139 |
| 460 | 20231116 | 105500 | 1865786200 | 29600 | 29600 | 29650 | 29550 | 482 |
| 461 | 20231116 | 105400 | 1851518500 | 29600 | 29600 | 29650 | 29600 | 325 |
| 462 | 20231116 | 105300 | 1841894800 | 29650 | 29600 | 29650 | 29550 | 2565 |
| 463 | 20231116 | 105200 | 1765984900 | 29600 | 29650 | 29700 | 29600 | 1286 |
| 464 | 20231116 | 105100 | 1727872000 | 29700 | 29700 | 29700 | 29700 | 908 |
| 465 | 20231116 | 105000 | 1700904400 | 29750 | 29700 | 29750 | 29700 | 13 |
| 466 | 20231116 | 104900 | 1700518050 | 29700 | 29750 | 29750 | 29700 | 51 |
| 467 | 20231116 | 104800 | 1699003250 | 29750 | 29750 | 29750 | 29700 | 95 |
| 468 | 20231116 | 104700 | 1696177250 | 29750 | 29750 | 29750 | 29750 | 105 |
| 469 | 20231116 | 104600 | 1693053500 | 29750 | 29750 | 29750 | 29750 | 10 |
| 470 | 20231116 | 104500 | 1692756000 | 29750 | 29750 | 29750 | 29750 | 164 |
| 471 | 20231116 | 104400 | 1687877000 | 29750 | 29700 | 29750 | 29700 | 327 |
| 472 | 20231116 | 104300 | 1678149050 | 29700 | 29700 | 29700 | 29700 | 47 |
| 473 | 20231116 | 104200 | 1676753150 | 29700 | 29600 | 29700 | 29550 | 7244 |
| 474 | 20231116 | 104100 | 1462273250 | 29650 | 29700 | 29700 | 29600 | 2253 |
| 475 | 20231116 | 104000 | 1395526850 | 29700 | 29650 | 29750 | 29650 | 1410 |
| 476 | 20231116 | 103900 | 1353713450 | 29650 | 29700 | 29750 | 29650 | 2197 |
| 477 | 20231116 | 103800 | 1288482750 | 29700 | 29750 | 29750 | 29700 | 3220 |
| 478 | 20231116 | 103700 | 1192695950 | 29750 | 29750 | 29800 | 29750 | 127 |
| 479 | 20231116 | 103600 | 1188914100 | 29750 | 29750 | 29800 | 29750 | 699 |
| 480 | 20231116 | 103500 | 1168085800 | 29800 | 29800 | 29800 | 29750 | 883 |
| 481 | 20231116 | 103400 | 1141810750 | 29800 | 29800 | 29850 | 29750 | 1855 |
| 482 | 20231116 | 103300 | 1086477550 | 29800 | 29800 | 29800 | 29800 | 169 |
| 483 | 20231116 | 103200 | 1081441350 | 29800 | 29800 | 29800 | 29800 | 705 |
| 484 | 20231116 | 103100 | 1060432350 | 29850 | 29800 | 29850 | 29750 | 677 |
| 485 | 20231116 | 103000 | 1040257600 | 29800 | 29800 | 29800 | 29750 | 399 |
| 486 | 20231116 | 102900 | 1028367850 | 29800 | 29750 | 29800 | 29750 | 49 |
| 487 | 20231116 | 102800 | 1026909350 | 29750 | 29800 | 29800 | 29750 | 160 |
| 488 | 20231116 | 102700 | 1022144250 | 29800 | 29750 | 29900 | 29750 | 830 |
| 489 | 20231116 | 102600 | 997389950 | 29750 | 29750 | 29850 | 29750 | 883 |
| 490 | 20231116 | 102500 | 971097350 | 29800 | 29850 | 29850 | 29750 | 324 |
| 491 | 20231116 | 102400 | 961442900 | 29800 | 29850 | 29900 | 29750 | 285 |
| 492 | 20231116 | 102300 | 952936000 | 29750 | 29800 | 29800 | 29750 | 211 |
| 493 | 20231116 | 102200 | 946648750 | 29800 | 29800 | 29850 | 29750 | 1101 |
| 494 | 20231116 | 102100 | 913843750 | 29800 | 29650 | 29850 | 29650 | 986 |
| 495 | 20231116 | 102000 | 884490000 | 29650 | 29800 | 29850 | 29600 | 7927 |
| 496 | 20231116 | 101900 | 649084850 | 29800 | 29900 | 29900 | 29750 | 2040 |
| 497 | 20231116 | 101800 | 588257050 | 29900 | 29900 | 29900 | 29850 | 182 |
| 498 | 20231116 | 101700 | 582817700 | 29900 | 29800 | 29900 | 29800 | 285 |
| 499 | 20231116 | 101600 | 574305000 | 29800 | 29900 | 29900 | 29800 | 89 |
| 500 | 20231116 | 101500 | 571650100 | 29900 | 29900 | 29900 | 29800 | 185 |
| 501 | 20231116 | 101400 | 566134200 | 29800 | 29850 | 29850 | 29800 | 884 |
| 502 | 20231116 | 101300 | 539758000 | 29800 | 29800 | 29800 | 29750 | 451 |
| 503 | 20231116 | 101200 | 526318250 | 29800 | 29700 | 29850 | 29700 | 610 |
| 504 | 20231116 | 101100 | 508171850 | 29700 | 29800 | 29800 | 29700 | 2089 |
| 505 | 20231116 | 101000 | 445981050 | 29850 | 29850 | 29850 | 29800 | 516 |
| 506 | 20231116 | 100900 | 430597750 | 29850 | 29800 | 29850 | 29800 | 292 |
| 507 | 20231116 | 100800 | 421886200 | 29800 | 29950 | 30000 | 29800 | 1494 |
| 508 | 20231116 | 100700 | 377224450 | 29950 | 29900 | 29950 | 29900 | 436 |
| 509 | 20231116 | 100600 | 364170100 | 29900 | 29900 | 30000 | 29900 | 2470 |
| 510 | 20231116 | 100500 | 290218900 | 29850 | 29800 | 29850 | 29800 | 697 |
| 511 | 20231116 | 100400 | 269422000 | 29750 | 29850 | 29850 | 29750 | 53 |
| 512 | 20231116 | 100300 | 267840450 | 29850 | 29700 | 29850 | 29650 | 1755 |
| 513 | 20231116 | 100200 | 215678600 | 29700 | 29700 | 29700 | 29650 | 321 |
| 514 | 20231116 | 100100 | 206149900 | 29700 | 29650 | 29900 | 29600 | 1561 |
| 515 | 20231116 | 100000 | 159828550 | 29650 | 29850 | 29950 | 29650 | 5368 |