28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 4882 |
| 3 | 20231116 | 184400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20231116 | 184300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20231116 | 184200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20231116 | 184100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20231116 | 184000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20231116 | 183900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20231116 | 183800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20231116 | 183700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20231116 | 183600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20231116 | 183500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20231116 | 183400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20231116 | 183300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20231116 | 183200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20231116 | 183100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20231116 | 183000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20231116 | 182900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20231116 | 182800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20231116 | 182700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20231116 | 182600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20231116 | 182500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20231116 | 182400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20231116 | 182300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20231116 | 182200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20231116 | 182100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20231116 | 182000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20231116 | 181900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20231116 | 181800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20231116 | 181700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20231116 | 181600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20231116 | 181500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 4882 |
| 33 | 20231116 | 181400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20231116 | 181300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20231116 | 181200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20231116 | 181100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20231116 | 181000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20231116 | 180900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20231116 | 180800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20231116 | 180700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20231116 | 180600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20231116 | 180500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20231116 | 180400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20231116 | 180300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20231116 | 180200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20231116 | 180100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20231116 | 180000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20231116 | 175900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20231116 | 175800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20231116 | 175700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20231116 | 175600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20231116 | 175500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20231116 | 175400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20231116 | 175300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20231116 | 175200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20231116 | 175100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20231116 | 175000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20231116 | 174900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20231116 | 174800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20231116 | 174700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20231116 | 174600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20231116 | 174500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 4882 |
| 63 | 20231116 | 174400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20231116 | 174300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20231116 | 174200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20231116 | 174100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20231116 | 174000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20231116 | 173900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20231116 | 173800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20231116 | 173700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20231116 | 173600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20231116 | 173500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20231116 | 173400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20231116 | 173300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20231116 | 173200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20231116 | 173100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20231116 | 173000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20231116 | 172900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20231116 | 172800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20231116 | 172700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20231116 | 172600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20231116 | 172500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20231116 | 172400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20231116 | 172300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20231116 | 172200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20231116 | 172100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20231116 | 172000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20231116 | 171900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20231116 | 171800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20231116 | 171700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20231116 | 171600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20231116 | 171500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 4882 |
| 93 | 20231116 | 171400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20231116 | 171300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20231116 | 171200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20231116 | 171100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20231116 | 171000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20231116 | 170900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20231116 | 170800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20231116 | 170700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20231116 | 170600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20231116 | 170500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20231116 | 170400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20231116 | 170300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20231116 | 170200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20231116 | 170100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20231116 | 170000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20231116 | 165900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20231116 | 165800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20231116 | 165700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20231116 | 165600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20231116 | 165500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20231116 | 165400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20231116 | 165300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20231116 | 165200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20231116 | 165100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20231116 | 165000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20231116 | 164900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20231116 | 164800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20231116 | 164700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20231116 | 164600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20231116 | 164500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 4882 |
| 123 | 20231116 | 164400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20231116 | 164300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20231116 | 164200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20231116 | 164100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20231116 | 164000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20231116 | 163900 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20231116 | 163800 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20231116 | 163700 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20231116 | 163600 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20231116 | 163500 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20231116 | 163400 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20231116 | 163300 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20231116 | 163200 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20231116 | 163100 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20231116 | 163000 | 11411621450 | 33400 | 33400 | 33400 | 33400 | 4882 |
| 138 | 20231116 | 162900 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231116 | 162800 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231116 | 162700 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231116 | 162600 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231116 | 162500 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231116 | 162400 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231116 | 162300 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231116 | 162200 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231116 | 162100 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231116 | 162000 | 11248562650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231116 | 161900 | 11248562650 | 33500 | 33450 | 33500 | 33450 | 394 |
| 149 | 20231116 | 161800 | 11235380700 | 33450 | 33550 | 33550 | 33450 | 358 |
| 150 | 20231116 | 161700 | 11223387950 | 33550 | 33600 | 33600 | 33500 | 260 |
| 151 | 20231116 | 161600 | 11214666400 | 33600 | 33650 | 33650 | 33500 | 198 |
| 152 | 20231116 | 161500 | 11208012150 | 33650 | 33600 | 33650 | 33550 | 174 |
| 153 | 20231116 | 161400 | 11202158500 | 33650 | 33550 | 33650 | 33550 | 180 |
| 154 | 20231116 | 161300 | 11196115150 | 33650 | 33650 | 33650 | 33550 | 237 |
| 155 | 20231116 | 161200 | 11188143150 | 33650 | 33550 | 33650 | 33550 | 60 |
| 156 | 20231116 | 161100 | 11186126400 | 33650 | 33600 | 33650 | 33550 | 286 |
| 157 | 20231116 | 161000 | 11176510450 | 33550 | 33600 | 33650 | 33550 | 162 |
| 158 | 20231116 | 160900 | 11171067100 | 33600 | 33550 | 33650 | 33550 | 262 |
| 159 | 20231116 | 160800 | 11162264100 | 33600 | 33600 | 33650 | 33600 | 75 |
| 160 | 20231116 | 160700 | 11159742150 | 33650 | 33650 | 33650 | 33600 | 312 |
| 161 | 20231116 | 160600 | 11149244150 | 33600 | 33600 | 33650 | 33550 | 114 |
| 162 | 20231116 | 160500 | 11145412800 | 33600 | 33600 | 33650 | 33550 | 394 |
| 163 | 20231116 | 160400 | 11132169800 | 33600 | 33650 | 33650 | 33550 | 62 |
| 164 | 20231116 | 160300 | 11130087300 | 33650 | 33650 | 33650 | 33550 | 412 |
| 165 | 20231116 | 160200 | 11116236600 | 33650 | 33600 | 33650 | 33550 | 135 |
| 166 | 20231116 | 160100 | 11111700300 | 33650 | 33650 | 33650 | 33550 | 189 |
| 167 | 20231116 | 160000 | 11105346100 | 33600 | 33550 | 33650 | 33550 | 306 |
| 168 | 20231116 | 155900 | 11095068700 | 33550 | 33500 | 33550 | 33450 | 340 |
| 169 | 20231116 | 155800 | 11083668200 | 33500 | 33550 | 33550 | 33500 | 754 |
| 170 | 20231116 | 155700 | 11058402250 | 33500 | 33550 | 33550 | 33500 | 204 |
| 171 | 20231116 | 155600 | 11051559650 | 33550 | 33550 | 33600 | 33550 | 318 |
| 172 | 20231116 | 155500 | 11040890050 | 33550 | 33500 | 33550 | 33500 | 321 |
| 173 | 20231116 | 155400 | 11030132200 | 33550 | 33500 | 33550 | 33450 | 425 |
| 174 | 20231116 | 155300 | 11015888950 | 33550 | 33500 | 33550 | 33500 | 190 |
| 175 | 20231116 | 155200 | 11009514550 | 33550 | 33550 | 33550 | 33500 | 252 |
| 176 | 20231116 | 155100 | 11001060800 | 33550 | 33500 | 33550 | 33450 | 345 |
| 177 | 20231116 | 155000 | 10989498350 | 33500 | 33550 | 33600 | 33500 | 399 |
| 178 | 20231116 | 154900 | 10976112200 | 33550 | 33500 | 33550 | 33500 | 306 |
| 179 | 20231116 | 154800 | 10965852250 | 33550 | 33550 | 33550 | 33500 | 173 |
| 180 | 20231116 | 154700 | 10960048150 | 33550 | 33550 | 33600 | 33550 | 274 |
| 181 | 20231116 | 154600 | 10950855200 | 33550 | 33550 | 33550 | 33500 | 241 |
| 182 | 20231116 | 154500 | 10942770250 | 33550 | 33550 | 33550 | 33450 | 365 |
| 183 | 20231116 | 154400 | 10930537950 | 33500 | 33550 | 33600 | 33500 | 145 |
| 184 | 20231116 | 154300 | 10925671700 | 33600 | 33550 | 33600 | 33500 | 428 |
| 185 | 20231116 | 154200 | 10911305300 | 33550 | 33600 | 33600 | 33450 | 234 |
| 186 | 20231116 | 154100 | 10903461200 | 33550 | 33500 | 33550 | 33500 | 212 |
| 187 | 20231116 | 154000 | 10896352450 | 33450 | 33550 | 33550 | 33450 | 278 |
| 188 | 20231116 | 153900 | 10887039300 | 33550 | 33500 | 33600 | 33500 | 425 |
| 189 | 20231116 | 153800 | 10872781350 | 33550 | 33550 | 33550 | 33500 | 488 |
| 190 | 20231116 | 153700 | 10856420650 | 33550 | 33550 | 33600 | 33500 | 687 |
| 191 | 20231116 | 153600 | 10833390250 | 33600 | 33600 | 33600 | 33550 | 154 |
| 192 | 20231116 | 153500 | 10828216500 | 33600 | 33600 | 33600 | 33600 | 380 |
| 193 | 20231116 | 153400 | 10815448500 | 33650 | 33550 | 33650 | 33500 | 220 |
| 194 | 20231116 | 153300 | 10808072500 | 33600 | 33650 | 33650 | 33600 | 297 |
| 195 | 20231116 | 153200 | 10798082500 | 33650 | 33600 | 33650 | 33600 | 145 |
| 196 | 20231116 | 153100 | 10793204200 | 33600 | 33600 | 33650 | 33550 | 317 |
| 197 | 20231116 | 153000 | 10782545350 | 33650 | 33600 | 33650 | 33550 | 266 |
| 198 | 20231116 | 152900 | 10773607100 | 33600 | 33550 | 33650 | 33500 | 311 |
| 199 | 20231116 | 152800 | 10763158900 | 33600 | 33600 | 33650 | 33600 | 303 |
| 200 | 20231116 | 152700 | 10752973050 | 33600 | 33550 | 33600 | 33500 | 351 |
| 201 | 20231116 | 152600 | 10741186500 | 33550 | 33500 | 33550 | 33500 | 284 |
| 202 | 20231116 | 152500 | 10731660100 | 33500 | 33600 | 33600 | 33500 | 1759 |
| 203 | 20231116 | 152400 | 10672636700 | 33600 | 33600 | 33600 | 33550 | 336 |
| 204 | 20231116 | 152300 | 10661347700 | 33550 | 33600 | 33600 | 33550 | 283 |
| 205 | 20231116 | 152200 | 10651839200 | 33600 | 33550 | 33600 | 33550 | 137 |
| 206 | 20231116 | 152100 | 10647238150 | 33600 | 33500 | 33600 | 33500 | 511 |
| 207 | 20231116 | 152000 | 10630099950 | 33550 | 33550 | 33600 | 33500 | 261 |
| 208 | 20231116 | 151900 | 10621337700 | 33550 | 33550 | 33550 | 33500 | 567 |
| 209 | 20231116 | 151800 | 10602322700 | 33550 | 33550 | 33550 | 33500 | 167 |
| 210 | 20231116 | 151700 | 10596720550 | 33550 | 33550 | 33550 | 33500 | 585 |
| 211 | 20231116 | 151600 | 10577095600 | 33550 | 33500 | 33550 | 33450 | 406 |
| 212 | 20231116 | 151500 | 10563475600 | 33500 | 33550 | 33550 | 33500 | 371 |
| 213 | 20231116 | 151400 | 10551040800 | 33550 | 33500 | 33550 | 33500 | 193 |
| 214 | 20231116 | 151300 | 10544569350 | 33500 | 33500 | 33550 | 33450 | 504 |
| 215 | 20231116 | 151200 | 10527685950 | 33500 | 33550 | 33550 | 33500 | 390 |
| 216 | 20231116 | 151100 | 10514617250 | 33550 | 33550 | 33550 | 33500 | 821 |
| 217 | 20231116 | 151000 | 10487099650 | 33550 | 33500 | 33550 | 33500 | 234 |
| 218 | 20231116 | 150900 | 10479249000 | 33500 | 33500 | 33550 | 33500 | 248 |
| 219 | 20231116 | 150800 | 10470931350 | 33550 | 33550 | 33550 | 33500 | 485 |
| 220 | 20231116 | 150700 | 10454675550 | 33550 | 33550 | 33550 | 33500 | 425 |
| 221 | 20231116 | 150600 | 10440417250 | 33550 | 33550 | 33550 | 33500 | 385 |
| 222 | 20231116 | 150500 | 10427501050 | 33500 | 33550 | 33550 | 33500 | 94 |
| 223 | 20231116 | 150400 | 10424347750 | 33550 | 33550 | 33550 | 33500 | 196 |
| 224 | 20231116 | 150300 | 10417772800 | 33550 | 33550 | 33550 | 33500 | 571 |
| 225 | 20231116 | 150200 | 10398627600 | 33550 | 33550 | 33550 | 33500 | 289 |
| 226 | 20231116 | 150100 | 10388931900 | 33550 | 33550 | 33550 | 33500 | 156 |
| 227 | 20231116 | 150000 | 10383699150 | 33550 | 33550 | 33550 | 33500 | 360 |
| 228 | 20231116 | 145900 | 10371621250 | 33550 | 33450 | 33550 | 33450 | 338 |
| 229 | 20231116 | 145800 | 10360287400 | 33500 | 33450 | 33500 | 33450 | 315 |
| 230 | 20231116 | 145700 | 10349735200 | 33500 | 33500 | 33500 | 33450 | 257 |
| 231 | 20231116 | 145600 | 10341127050 | 33550 | 33550 | 33600 | 33500 | 1183 |
| 232 | 20231116 | 145500 | 10301469950 | 33550 | 33550 | 33550 | 33500 | 431 |
| 233 | 20231116 | 145400 | 10287011150 | 33500 | 33550 | 33550 | 33500 | 154 |
| 234 | 20231116 | 145300 | 10281846600 | 33500 | 33500 | 33550 | 33500 | 272 |
| 235 | 20231116 | 145200 | 10272731550 | 33500 | 33550 | 33550 | 33500 | 440 |
| 236 | 20231116 | 145100 | 10257988200 | 33600 | 33550 | 33600 | 33500 | 333 |
| 237 | 20231116 | 145000 | 10246816300 | 33550 | 33550 | 33600 | 33500 | 279 |
| 238 | 20231116 | 144900 | 10237457850 | 33550 | 33500 | 33600 | 33450 | 508 |
| 239 | 20231116 | 144800 | 10220426500 | 33550 | 33550 | 33600 | 33550 | 398 |
| 240 | 20231116 | 144700 | 10207070550 | 33550 | 33500 | 33550 | 33450 | 281 |
| 241 | 20231116 | 144600 | 10197655950 | 33500 | 33500 | 33550 | 33450 | 207 |
| 242 | 20231116 | 144500 | 10190722100 | 33450 | 33500 | 33550 | 33450 | 358 |
| 243 | 20231116 | 144400 | 10178729650 | 33550 | 33500 | 33550 | 33450 | 170 |
| 244 | 20231116 | 144300 | 10173034700 | 33500 | 33600 | 33600 | 33500 | 725 |
| 245 | 20231116 | 144200 | 10148729700 | 33550 | 33450 | 33600 | 33450 | 367 |
| 246 | 20231116 | 144100 | 10136431150 | 33500 | 33550 | 33600 | 33450 | 253 |
| 247 | 20231116 | 144000 | 10127945650 | 33550 | 33500 | 33600 | 33500 | 333 |
| 248 | 20231116 | 143900 | 10116772650 | 33550 | 33600 | 33600 | 33500 | 294 |
| 249 | 20231116 | 143800 | 10106902950 | 33600 | 33500 | 33600 | 33500 | 834 |
| 250 | 20231116 | 143700 | 10078927750 | 33500 | 33550 | 33550 | 33500 | 193 |
| 251 | 20231116 | 143600 | 10072461700 | 33500 | 33500 | 33500 | 33450 | 458 |
| 252 | 20231116 | 143500 | 10057126350 | 33500 | 33500 | 33500 | 33500 | 227 |
| 253 | 20231116 | 143400 | 10049521850 | 33500 | 33500 | 33500 | 33450 | 207 |
| 254 | 20231116 | 143300 | 10042588200 | 33500 | 33500 | 33500 | 33500 | 166 |
| 255 | 20231116 | 143200 | 10037027200 | 33500 | 33400 | 33500 | 33400 | 127 |
| 256 | 20231116 | 143100 | 10032774950 | 33400 | 33450 | 33450 | 33400 | 278 |
| 257 | 20231116 | 143000 | 10023478150 | 33450 | 33500 | 33500 | 33400 | 335 |
| 258 | 20231116 | 142900 | 10012268550 | 33500 | 33450 | 33500 | 33400 | 97 |
| 259 | 20231116 | 142800 | 10009023250 | 33450 | 33450 | 33500 | 33350 | 1080 |
| 260 | 20231116 | 142700 | 9972908850 | 33450 | 33450 | 33450 | 33400 | 280 |
| 261 | 20231116 | 142600 | 9963542900 | 33450 | 33450 | 33450 | 33400 | 136 |
| 262 | 20231116 | 142500 | 9958994250 | 33450 | 33400 | 33450 | 33400 | 215 |
| 263 | 20231116 | 142400 | 9951803200 | 33450 | 33450 | 33450 | 33400 | 221 |
| 264 | 20231116 | 142300 | 9944411350 | 33400 | 33400 | 33450 | 33400 | 505 |
| 265 | 20231116 | 142200 | 9927529850 | 33450 | 33450 | 33450 | 33400 | 156 |
| 266 | 20231116 | 142100 | 9922311950 | 33450 | 33400 | 33450 | 33400 | 258 |
| 267 | 20231116 | 142000 | 9913684550 | 33450 | 33400 | 33450 | 33400 | 175 |
| 268 | 20231116 | 141900 | 9907831100 | 33400 | 33450 | 33450 | 33400 | 384 |
| 269 | 20231116 | 141800 | 9894988450 | 33400 | 33450 | 33450 | 33400 | 76 |
| 270 | 20231116 | 141700 | 9892446300 | 33450 | 33450 | 33450 | 33400 | 234 |
| 271 | 20231116 | 141600 | 9884620850 | 33450 | 33450 | 33450 | 33400 | 280 |
| 272 | 20231116 | 141500 | 9875255800 | 33450 | 33450 | 33500 | 33400 | 358 |
| 273 | 20231116 | 141400 | 9863275650 | 33450 | 33500 | 33500 | 33450 | 207 |
| 274 | 20231116 | 141300 | 9856343950 | 33450 | 33450 | 33500 | 33450 | 284 |
| 275 | 20231116 | 141200 | 9846838050 | 33450 | 33350 | 33500 | 33350 | 1246 |
| 276 | 20231116 | 141100 | 9805262650 | 33300 | 33350 | 33350 | 33250 | 1411 |
| 277 | 20231116 | 141000 | 9758320000 | 33350 | 33300 | 33400 | 33300 | 861 |
| 278 | 20231116 | 140900 | 9729622900 | 33400 | 33400 | 33400 | 33300 | 1131 |
| 279 | 20231116 | 140800 | 9691907750 | 33400 | 33400 | 33450 | 33400 | 242 |
| 280 | 20231116 | 140700 | 9683819650 | 33450 | 33450 | 33450 | 33400 | 1368 |
| 281 | 20231116 | 140600 | 9638119950 | 33500 | 33500 | 33500 | 33450 | 1170 |
| 282 | 20231116 | 140500 | 9598975100 | 33500 | 33500 | 33500 | 33450 | 507 |
| 283 | 20231116 | 140400 | 9581993300 | 33550 | 33550 | 33600 | 33500 | 197 |
| 284 | 20231116 | 140300 | 9575386100 | 33500 | 33550 | 33600 | 33500 | 551 |
| 285 | 20231116 | 140200 | 9556902900 | 33550 | 33600 | 33600 | 33500 | 273 |
| 286 | 20231116 | 140100 | 9547748200 | 33600 | 33550 | 33600 | 33500 | 485 |
| 287 | 20231116 | 140000 | 9531477900 | 33550 | 33700 | 33700 | 33550 | 428 |
| 288 | 20231116 | 135900 | 9517089900 | 33700 | 33700 | 33700 | 33600 | 399 |
| 289 | 20231116 | 135800 | 9503657100 | 33650 | 33750 | 33750 | 33650 | 362 |
| 290 | 20231116 | 135700 | 9491460850 | 33650 | 33650 | 33750 | 33600 | 426 |
| 291 | 20231116 | 135600 | 9477125150 | 33650 | 33600 | 33750 | 33600 | 578 |
| 292 | 20231116 | 135500 | 9457650050 | 33600 | 33600 | 33650 | 33550 | 368 |
| 293 | 20231116 | 135400 | 9445282300 | 33600 | 33600 | 33700 | 33600 | 368 |
| 294 | 20231116 | 135300 | 9432911800 | 33650 | 33650 | 33700 | 33600 | 452 |
| 295 | 20231116 | 135200 | 9417700850 | 33650 | 33700 | 33700 | 33650 | 286 |
| 296 | 20231116 | 135100 | 9408063000 | 33600 | 33650 | 33700 | 33600 | 584 |
| 297 | 20231116 | 135000 | 9388411700 | 33650 | 33600 | 33700 | 33600 | 732 |
| 298 | 20231116 | 134900 | 9363778550 | 33600 | 33650 | 33650 | 33600 | 385 |
| 299 | 20231116 | 134800 | 9350824350 | 33650 | 33600 | 33650 | 33600 | 463 |
| 300 | 20231116 | 134700 | 9335262800 | 33600 | 33600 | 33600 | 33550 | 348 |
| 301 | 20231116 | 134600 | 9323570800 | 33600 | 33550 | 33600 | 33550 | 362 |
| 302 | 20231116 | 134500 | 9311413500 | 33600 | 33650 | 33650 | 33550 | 544 |
| 303 | 20231116 | 134400 | 9293130750 | 33650 | 33600 | 33700 | 33600 | 1209 |
| 304 | 20231116 | 134300 | 9252488650 | 33600 | 33600 | 33600 | 33550 | 921 |
| 305 | 20231116 | 134200 | 9221543100 | 33600 | 33550 | 33600 | 33550 | 560 |
| 306 | 20231116 | 134100 | 9202735650 | 33600 | 33550 | 33600 | 33500 | 717 |
| 307 | 20231116 | 134000 | 9178677600 | 33500 | 33550 | 33600 | 33500 | 689 |
| 308 | 20231116 | 133900 | 9155566700 | 33550 | 33550 | 33550 | 33500 | 579 |
| 309 | 20231116 | 133800 | 9136158600 | 33550 | 33500 | 33600 | 33450 | 591 |
| 310 | 20231116 | 133700 | 9116345400 | 33450 | 33650 | 33650 | 33450 | 4815 |
| 311 | 20231116 | 133600 | 8954915700 | 33650 | 33650 | 33650 | 33600 | 254 |
| 312 | 20231116 | 133500 | 8946370250 | 33650 | 33650 | 33700 | 33650 | 1038 |
| 313 | 20231116 | 133400 | 8911430750 | 33700 | 33750 | 33750 | 33650 | 490 |
| 314 | 20231116 | 133300 | 8894920500 | 33750 | 33700 | 33750 | 33650 | 618 |
| 315 | 20231116 | 133200 | 8874081650 | 33700 | 33750 | 33750 | 33700 | 882 |
| 316 | 20231116 | 133100 | 8844355250 | 33700 | 33750 | 33750 | 33700 | 186 |
| 317 | 20231116 | 133000 | 8838078350 | 33750 | 33800 | 33800 | 33700 | 269 |
| 318 | 20231116 | 132900 | 8828997700 | 33700 | 33700 | 33750 | 33700 | 384 |
| 319 | 20231116 | 132800 | 8816051900 | 33700 | 33800 | 33800 | 33700 | 406 |
| 320 | 20231116 | 132700 | 8802340950 | 33800 | 33850 | 33850 | 33800 | 294 |
| 321 | 20231116 | 132600 | 8792397250 | 33850 | 33850 | 33850 | 33800 | 319 |
| 322 | 20231116 | 132500 | 8781605850 | 33850 | 33850 | 33850 | 33800 | 337 |
| 323 | 20231116 | 132400 | 8770207450 | 33800 | 33850 | 33850 | 33800 | 241 |
| 324 | 20231116 | 132300 | 8762056750 | 33850 | 33750 | 33850 | 33750 | 1491 |
| 325 | 20231116 | 132200 | 8711633900 | 33800 | 33800 | 33800 | 33700 | 539 |
| 326 | 20231116 | 132100 | 8693440000 | 33800 | 33750 | 33850 | 33750 | 314 |
| 327 | 20231116 | 132000 | 8682829950 | 33750 | 33800 | 33850 | 33550 | 2608 |
| 328 | 20231116 | 131900 | 8595092400 | 33800 | 33800 | 33800 | 33800 | 144 |
| 329 | 20231116 | 131800 | 8590225200 | 33800 | 33900 | 33900 | 33800 | 812 |
| 330 | 20231116 | 131700 | 8562730700 | 33900 | 33850 | 33900 | 33850 | 742 |
| 331 | 20231116 | 131600 | 8537586200 | 33850 | 33850 | 33900 | 33750 | 2542 |
| 332 | 20231116 | 131500 | 8451555500 | 33850 | 33850 | 33850 | 33750 | 856 |
| 333 | 20231116 | 131400 | 8422591800 | 33800 | 33850 | 33850 | 33750 | 759 |
| 334 | 20231116 | 131300 | 8396917000 | 33850 | 33800 | 33850 | 33800 | 1516 |
| 335 | 20231116 | 131200 | 8345665250 | 33800 | 33800 | 33800 | 33750 | 576 |
| 336 | 20231116 | 131100 | 8326201750 | 33800 | 33750 | 33800 | 33750 | 558 |
| 337 | 20231116 | 131000 | 8307353450 | 33700 | 33700 | 33800 | 33700 | 718 |
| 338 | 20231116 | 130900 | 8283124300 | 33650 | 33700 | 33700 | 33650 | 846 |
| 339 | 20231116 | 130800 | 8254616200 | 33700 | 33650 | 33700 | 33650 | 563 |
| 340 | 20231116 | 130700 | 8235644800 | 33700 | 33650 | 33700 | 33650 | 369 |
| 341 | 20231116 | 130600 | 8223225200 | 33700 | 33700 | 33700 | 33650 | 384 |
| 342 | 20231116 | 130500 | 8210290050 | 33700 | 33700 | 33700 | 33700 | 186 |
| 343 | 20231116 | 130400 | 8204021850 | 33700 | 33750 | 33750 | 33700 | 163 |
| 344 | 20231116 | 130300 | 8198526000 | 33750 | 33800 | 33850 | 33750 | 394 |
| 345 | 20231116 | 130200 | 8185212600 | 33800 | 33750 | 33800 | 33750 | 2757 |
| 346 | 20231116 | 130100 | 8092053900 | 33700 | 33700 | 33750 | 33700 | 1031 |
| 347 | 20231116 | 130000 | 8057276450 | 33700 | 33650 | 33700 | 33650 | 258 |
| 348 | 20231116 | 125900 | 8048585000 | 33700 | 33650 | 33700 | 33650 | 516 |
| 349 | 20231116 | 125800 | 8031210250 | 33650 | 33700 | 33700 | 33650 | 548 |
| 350 | 20231116 | 125700 | 8012761850 | 33700 | 33750 | 33750 | 33650 | 201 |
| 351 | 20231116 | 125600 | 8005979500 | 33700 | 33750 | 33750 | 33700 | 327 |
| 352 | 20231116 | 125500 | 7994950800 | 33700 | 33700 | 33750 | 33650 | 177 |
| 353 | 20231116 | 125400 | 7988985650 | 33700 | 33650 | 33700 | 33650 | 548 |
| 354 | 20231116 | 125300 | 7970518200 | 33700 | 33700 | 33700 | 33700 | 213 |
| 355 | 20231116 | 125200 | 7963340100 | 33700 | 33600 | 33700 | 33600 | 165 |
| 356 | 20231116 | 125100 | 7957782750 | 33600 | 33650 | 33650 | 33600 | 156 |
| 357 | 20231116 | 125000 | 7952533450 | 33650 | 33750 | 33750 | 33600 | 446 |
| 358 | 20231116 | 124900 | 7937504800 | 33700 | 33700 | 33750 | 33700 | 190 |
| 359 | 20231116 | 124800 | 7931096450 | 33700 | 33700 | 33750 | 33650 | 295 |
| 360 | 20231116 | 124700 | 7921147650 | 33700 | 33750 | 33750 | 33650 | 551 |
| 361 | 20231116 | 124600 | 7902578850 | 33750 | 33700 | 33750 | 33700 | 248 |
| 362 | 20231116 | 124500 | 7894208950 | 33700 | 33750 | 33750 | 33700 | 236 |
| 363 | 20231116 | 124400 | 7886244050 | 33750 | 33750 | 33800 | 33700 | 466 |
| 364 | 20231116 | 124300 | 7870513050 | 33750 | 33800 | 33800 | 33700 | 556 |
| 365 | 20231116 | 124200 | 7851727650 | 33750 | 33700 | 33800 | 33700 | 678 |
| 366 | 20231116 | 124100 | 7828841050 | 33700 | 33700 | 33750 | 33700 | 704 |
| 367 | 20231116 | 124000 | 7805097000 | 33700 | 33750 | 33750 | 33650 | 516 |
| 368 | 20231116 | 123900 | 7787707900 | 33650 | 33700 | 33750 | 33650 | 516 |
| 369 | 20231116 | 123800 | 7770314050 | 33700 | 33600 | 33750 | 33600 | 490 |
| 370 | 20231116 | 123700 | 7753802750 | 33650 | 33700 | 33700 | 33650 | 668 |
| 371 | 20231116 | 123600 | 7731300450 | 33700 | 33700 | 33700 | 33650 | 201 |
| 372 | 20231116 | 123500 | 7724527900 | 33700 | 33650 | 33700 | 33650 | 483 |
| 373 | 20231116 | 123400 | 7708262250 | 33650 | 33700 | 33700 | 33600 | 566 |
| 374 | 20231116 | 123300 | 7689199150 | 33700 | 33700 | 33700 | 33650 | 695 |
| 375 | 20231116 | 123200 | 7665792050 | 33650 | 33700 | 33700 | 33650 | 263 |
| 376 | 20231116 | 123100 | 7656932850 | 33650 | 33600 | 33700 | 33600 | 669 |
| 377 | 20231116 | 123000 | 7634413000 | 33650 | 33650 | 33700 | 33650 | 366 |
| 378 | 20231116 | 122900 | 7622096600 | 33650 | 33650 | 33650 | 33600 | 365 |
| 379 | 20231116 | 122800 | 7609821950 | 33650 | 33650 | 33700 | 33600 | 401 |
| 380 | 20231116 | 122700 | 7596326200 | 33600 | 33650 | 33700 | 33600 | 512 |
| 381 | 20231116 | 122600 | 7579105250 | 33650 | 33600 | 33650 | 33600 | 511 |
| 382 | 20231116 | 122500 | 7561913900 | 33600 | 33700 | 33700 | 33600 | 355 |
| 383 | 20231116 | 122400 | 7549960450 | 33700 | 33750 | 33750 | 33650 | 849 |
| 384 | 20231116 | 122300 | 7521372400 | 33750 | 33700 | 33750 | 33700 | 376 |
| 385 | 20231116 | 122200 | 7508685750 | 33750 | 33650 | 33750 | 33650 | 459 |
| 386 | 20231116 | 122100 | 7493213050 | 33650 | 33700 | 33700 | 33600 | 1348 |
| 387 | 20231116 | 122000 | 7447886200 | 33700 | 33700 | 33750 | 33700 | 579 |
| 388 | 20231116 | 121900 | 7428352900 | 33700 | 33750 | 33750 | 33700 | 267 |
| 389 | 20231116 | 121800 | 7419345400 | 33750 | 33700 | 33750 | 33650 | 475 |
| 390 | 20231116 | 121700 | 7403340250 | 33700 | 33700 | 33750 | 33650 | 530 |
| 391 | 20231116 | 121600 | 7385479250 | 33750 | 33750 | 33750 | 33650 | 710 |
| 392 | 20231116 | 121500 | 7361543850 | 33750 | 33800 | 33800 | 33750 | 673 |
| 393 | 20231116 | 121400 | 7338812950 | 33800 | 33750 | 33800 | 33750 | 333 |
| 394 | 20231116 | 121300 | 7327565550 | 33750 | 33750 | 33800 | 33750 | 1036 |
| 395 | 20231116 | 121200 | 7292575800 | 33750 | 33750 | 33750 | 33700 | 314 |
| 396 | 20231116 | 121100 | 7281978600 | 33750 | 33800 | 33800 | 33750 | 586 |
| 397 | 20231116 | 121000 | 7262197650 | 33800 | 33750 | 33800 | 33750 | 2190 |
| 398 | 20231116 | 120900 | 7188180550 | 33800 | 33750 | 33800 | 33700 | 699 |
| 399 | 20231116 | 120800 | 7164576700 | 33750 | 33750 | 33750 | 33700 | 918 |
| 400 | 20231116 | 120700 | 7133594450 | 33750 | 33750 | 33750 | 33700 | 478 |
| 401 | 20231116 | 120600 | 7117467150 | 33700 | 33750 | 33750 | 33700 | 497 |
| 402 | 20231116 | 120500 | 7100695350 | 33750 | 33750 | 33750 | 33750 | 384 |
| 403 | 20231116 | 120400 | 7087735350 | 33750 | 33700 | 33750 | 33700 | 519 |
| 404 | 20231116 | 120300 | 7070219950 | 33700 | 33700 | 33750 | 33650 | 649 |
| 405 | 20231116 | 120200 | 7048352400 | 33700 | 33650 | 33700 | 33650 | 865 |
| 406 | 20231116 | 120100 | 7019218400 | 33650 | 33700 | 33700 | 33600 | 292 |
| 407 | 20231116 | 120000 | 7009396050 | 33650 | 33650 | 33700 | 33600 | 830 |
| 408 | 20231116 | 115900 | 6981479050 | 33650 | 33600 | 33700 | 33600 | 855 |
| 409 | 20231116 | 115800 | 6952678100 | 33600 | 33700 | 33700 | 33600 | 612 |
| 410 | 20231116 | 115700 | 6932066700 | 33650 | 33600 | 33650 | 33600 | 674 |
| 411 | 20231116 | 115600 | 6909402600 | 33650 | 33650 | 33700 | 33600 | 703 |
| 412 | 20231116 | 115500 | 6885735450 | 33650 | 33700 | 33700 | 33650 | 822 |
| 413 | 20231116 | 115400 | 6858059000 | 33700 | 33700 | 33700 | 33650 | 508 |
| 414 | 20231116 | 115300 | 6840939450 | 33700 | 33700 | 33700 | 33650 | 343 |
| 415 | 20231116 | 115200 | 6829382850 | 33700 | 33650 | 33700 | 33650 | 355 |
| 416 | 20231116 | 115100 | 6817421600 | 33700 | 33700 | 33700 | 33650 | 497 |
| 417 | 20231116 | 115000 | 6800679600 | 33700 | 33650 | 33700 | 33650 | 506 |
| 418 | 20231116 | 114900 | 6783634350 | 33650 | 33600 | 33700 | 33600 | 566 |
| 419 | 20231116 | 114800 | 6764568050 | 33650 | 33650 | 33700 | 33600 | 455 |
| 420 | 20231116 | 114700 | 6749253750 | 33650 | 33650 | 33700 | 33600 | 514 |
| 421 | 20231116 | 114600 | 6731951700 | 33600 | 33650 | 33700 | 33600 | 507 |
| 422 | 20231116 | 114500 | 6714882900 | 33600 | 33650 | 33700 | 33600 | 833 |
| 423 | 20231116 | 114400 | 6686849450 | 33700 | 33700 | 33700 | 33600 | 553 |
| 424 | 20231116 | 114300 | 6668230050 | 33700 | 33650 | 33700 | 33600 | 265 |
| 425 | 20231116 | 114200 | 6659305950 | 33650 | 33600 | 33700 | 33600 | 597 |
| 426 | 20231116 | 114100 | 6639204250 | 33700 | 33650 | 33700 | 33600 | 494 |
| 427 | 20231116 | 114000 | 6622580400 | 33650 | 33650 | 33650 | 33500 | 674 |
| 428 | 20231116 | 113900 | 6599932750 | 33650 | 33600 | 33650 | 33600 | 358 |
| 429 | 20231116 | 113800 | 6587890200 | 33600 | 33650 | 33650 | 33500 | 815 |
| 430 | 20231116 | 113700 | 6560484900 | 33600 | 33600 | 33650 | 33600 | 509 |
| 431 | 20231116 | 113600 | 6543371350 | 33650 | 33600 | 33650 | 33550 | 413 |
| 432 | 20231116 | 113500 | 6529491250 | 33650 | 33600 | 33650 | 33550 | 379 |
| 433 | 20231116 | 113400 | 6516747400 | 33550 | 33500 | 33650 | 33500 | 1495 |
| 434 | 20231116 | 113300 | 6466503050 | 33550 | 33500 | 33550 | 33500 | 229 |
| 435 | 20231116 | 113200 | 6458820350 | 33550 | 33600 | 33600 | 33500 | 445 |
| 436 | 20231116 | 113100 | 6443887050 | 33600 | 33550 | 33600 | 33500 | 470 |
| 437 | 20231116 | 113000 | 6428115600 | 33550 | 33550 | 33650 | 33500 | 892 |
| 438 | 20231116 | 112900 | 6398181900 | 33600 | 33650 | 33650 | 33550 | 621 |
| 439 | 20231116 | 112800 | 6377308250 | 33650 | 33650 | 33700 | 33600 | 464 |
| 440 | 20231116 | 112700 | 6361690950 | 33700 | 33700 | 33700 | 33650 | 792 |
| 441 | 20231116 | 112600 | 6335004500 | 33700 | 33650 | 33700 | 33600 | 948 |
| 442 | 20231116 | 112500 | 6303092700 | 33650 | 33650 | 33700 | 33550 | 888 |
| 443 | 20231116 | 112400 | 6273211450 | 33550 | 33600 | 33650 | 33550 | 1671 |
| 444 | 20231116 | 112300 | 6217033900 | 33600 | 33650 | 33650 | 33550 | 1066 |
| 445 | 20231116 | 112200 | 6181203750 | 33650 | 33650 | 33650 | 33600 | 1104 |
| 446 | 20231116 | 112100 | 6144062400 | 33600 | 33600 | 33650 | 33550 | 2338 |
| 447 | 20231116 | 112000 | 6065489450 | 33600 | 33600 | 33600 | 33500 | 698 |
| 448 | 20231116 | 111900 | 6042063150 | 33550 | 33600 | 33600 | 33550 | 733 |
| 449 | 20231116 | 111800 | 6017441750 | 33600 | 33550 | 33600 | 33500 | 841 |
| 450 | 20231116 | 111700 | 5989201850 | 33550 | 33550 | 33600 | 33500 | 870 |
| 451 | 20231116 | 111600 | 5960015000 | 33550 | 33500 | 33550 | 33450 | 652 |
| 452 | 20231116 | 111500 | 5938151550 | 33500 | 33500 | 33550 | 33500 | 1845 |
| 453 | 20231116 | 111400 | 5876321500 | 33500 | 33450 | 33500 | 33400 | 1802 |
| 454 | 20231116 | 111300 | 5816029600 | 33500 | 33450 | 33500 | 33450 | 693 |
| 455 | 20231116 | 111200 | 5792820650 | 33450 | 33450 | 33450 | 33400 | 593 |
| 456 | 20231116 | 111100 | 5772987350 | 33450 | 33400 | 33450 | 33400 | 540 |
| 457 | 20231116 | 111000 | 5754925400 | 33450 | 33400 | 33450 | 33350 | 1274 |
| 458 | 20231116 | 110900 | 5712373000 | 33350 | 33450 | 33500 | 33350 | 846 |
| 459 | 20231116 | 110800 | 5684093750 | 33450 | 33450 | 33450 | 33400 | 865 |
| 460 | 20231116 | 110700 | 5655171950 | 33450 | 33450 | 33450 | 33450 | 763 |
| 461 | 20231116 | 110600 | 5629649600 | 33450 | 33450 | 33450 | 33400 | 549 |
| 462 | 20231116 | 110500 | 5611285600 | 33450 | 33450 | 33500 | 33400 | 1362 |
| 463 | 20231116 | 110400 | 5565733600 | 33500 | 33500 | 33500 | 33400 | 3008 |
| 464 | 20231116 | 110300 | 5465165900 | 33500 | 33450 | 33500 | 33450 | 732 |
| 465 | 20231116 | 110200 | 5440648450 | 33450 | 33450 | 33500 | 33400 | 2082 |
| 466 | 20231116 | 110100 | 5370926400 | 33500 | 33550 | 33550 | 33400 | 1230 |
| 467 | 20231116 | 110000 | 5329714500 | 33500 | 33350 | 33550 | 33300 | 9449 |
| 468 | 20231116 | 105900 | 5013687250 | 33350 | 33300 | 33350 | 33300 | 1091 |
| 469 | 20231116 | 105800 | 4977303450 | 33350 | 33300 | 33350 | 33300 | 1186 |
| 470 | 20231116 | 105700 | 4937777300 | 33300 | 33350 | 33350 | 33300 | 2056 |
| 471 | 20231116 | 105600 | 4869231700 | 33300 | 33300 | 33350 | 33300 | 435 |
| 472 | 20231116 | 105500 | 4854729250 | 33350 | 33350 | 33350 | 33300 | 1028 |
| 473 | 20231116 | 105400 | 4820469750 | 33350 | 33300 | 33350 | 33250 | 700 |
| 474 | 20231116 | 105300 | 4797142450 | 33350 | 33250 | 33350 | 33250 | 1338 |
| 475 | 20231116 | 105200 | 4752565000 | 33250 | 33350 | 33400 | 33250 | 1835 |
| 476 | 20231116 | 105100 | 4691366650 | 33350 | 33250 | 33350 | 33200 | 6095 |
| 477 | 20231116 | 105000 | 4488573500 | 33250 | 33250 | 33300 | 33250 | 477 |
| 478 | 20231116 | 104900 | 4472696700 | 33350 | 33200 | 33350 | 33200 | 716 |
| 479 | 20231116 | 104800 | 4448857100 | 33200 | 33200 | 33300 | 33200 | 2296 |
| 480 | 20231116 | 104700 | 4372567550 | 33300 | 33300 | 33350 | 33200 | 2138 |
| 481 | 20231116 | 104600 | 4301483300 | 33300 | 33300 | 33350 | 33300 | 874 |
| 482 | 20231116 | 104500 | 4272353400 | 33300 | 33350 | 33350 | 33300 | 954 |
| 483 | 20231116 | 104400 | 4240556050 | 33350 | 33250 | 33400 | 33250 | 1093 |
| 484 | 20231116 | 104300 | 4204115650 | 33250 | 33250 | 33350 | 33150 | 3008 |
| 485 | 20231116 | 104200 | 4104012250 | 33200 | 33200 | 33250 | 33150 | 2446 |
| 486 | 20231116 | 104100 | 4022780550 | 33200 | 33250 | 33250 | 33200 | 522 |
| 487 | 20231116 | 104000 | 4005447050 | 33250 | 33200 | 33250 | 33150 | 1338 |
| 488 | 20231116 | 103900 | 3961020200 | 33150 | 33100 | 33200 | 33100 | 4182 |
| 489 | 20231116 | 103800 | 3822360050 | 33150 | 33100 | 33200 | 33050 | 1444 |
| 490 | 20231116 | 103700 | 3774524650 | 33150 | 33100 | 33150 | 33100 | 922 |
| 491 | 20231116 | 103600 | 3743977200 | 33250 | 33250 | 33350 | 33100 | 4387 |
| 492 | 20231116 | 103500 | 3598187100 | 33300 | 33250 | 33300 | 33200 | 1087 |
| 493 | 20231116 | 103400 | 3562012200 | 33250 | 33300 | 33300 | 33200 | 836 |
| 494 | 20231116 | 103300 | 3534206950 | 33250 | 33350 | 33350 | 33200 | 2116 |
| 495 | 20231116 | 103200 | 3463763650 | 33300 | 33250 | 33400 | 33200 | 15909 |
| 496 | 20231116 | 103100 | 2934370750 | 33200 | 33250 | 33250 | 33050 | 1246 |
| 497 | 20231116 | 103000 | 2893017500 | 33200 | 33050 | 33200 | 33050 | 4574 |
| 498 | 20231116 | 102900 | 2741412500 | 33050 | 33100 | 33150 | 33050 | 685 |
| 499 | 20231116 | 102800 | 2718737800 | 33100 | 33100 | 33100 | 33000 | 532 |
| 500 | 20231116 | 102700 | 2701133350 | 33100 | 33050 | 33150 | 32950 | 1276 |
| 501 | 20231116 | 102600 | 2658933850 | 33000 | 33200 | 33250 | 33000 | 5597 |
| 502 | 20231116 | 102500 | 2473712150 | 33200 | 33200 | 33250 | 33200 | 578 |
| 503 | 20231116 | 102400 | 2454522350 | 33250 | 33250 | 33250 | 33200 | 1363 |
| 504 | 20231116 | 102300 | 2409208400 | 33250 | 33200 | 33250 | 33200 | 1107 |
| 505 | 20231116 | 102200 | 2372443850 | 33200 | 33150 | 33250 | 33150 | 2481 |
| 506 | 20231116 | 102100 | 2290072400 | 33150 | 33150 | 33200 | 33100 | 9484 |
| 507 | 20231116 | 102000 | 1975657950 | 33100 | 33150 | 33150 | 33100 | 560 |
| 508 | 20231116 | 101900 | 1957103700 | 33150 | 33150 | 33150 | 33100 | 1951 |
| 509 | 20231116 | 101800 | 1892444150 | 33100 | 33100 | 33150 | 33050 | 2581 |
| 510 | 20231116 | 101700 | 1806957800 | 33100 | 33000 | 33150 | 32900 | 13635 |
| 511 | 20231116 | 101600 | 1356310400 | 32850 | 32800 | 33000 | 32800 | 5551 |
| 512 | 20231116 | 101500 | 1173612100 | 32800 | 32800 | 32850 | 32750 | 1307 |
| 513 | 20231116 | 101400 | 1130751750 | 32800 | 32750 | 32850 | 32750 | 1227 |
| 514 | 20231116 | 101300 | 1090500850 | 32800 | 32850 | 32900 | 32750 | 1358 |
| 515 | 20231116 | 101200 | 1045932700 | 32850 | 32800 | 32900 | 32750 | 2089 |
| 516 | 20231116 | 101100 | 977263950 | 32800 | 32900 | 33000 | 32750 | 3168 |
| 517 | 20231116 | 101000 | 873143700 | 32900 | 32900 | 32950 | 32850 | 1092 |
| 518 | 20231116 | 100900 | 837191750 | 32850 | 32900 | 33000 | 32850 | 2164 |
| 519 | 20231116 | 100800 | 765849850 | 32900 | 32900 | 32950 | 32850 | 1417 |
| 520 | 20231116 | 100700 | 719209200 | 32900 | 32900 | 32950 | 32800 | 1281 |
| 521 | 20231116 | 100600 | 677080550 | 32800 | 33050 | 33050 | 32750 | 949 |
| 522 | 20231116 | 100500 | 645923100 | 32800 | 32550 | 33050 | 32550 | 7502 |
| 523 | 20231116 | 100400 | 399782050 | 32550 | 32350 | 32600 | 32350 | 1374 |
| 524 | 20231116 | 100300 | 355076450 | 32550 | 32400 | 32550 | 32300 | 3419 |
| 525 | 20231116 | 100200 | 244146050 | 32450 | 32400 | 32450 | 32350 | 2217 |
| 526 | 20231116 | 100100 | 172305700 | 32400 | 32400 | 32550 | 32300 | 2412 |
| 527 | 20231116 | 100000 | 94109800 | 32400 | 32250 | 32400 | 32250 | 2915 |