34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 3 | 20231117 | 184300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 4 | 20231117 | 184200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 5 | 20231117 | 184100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 6 | 20231117 | 184000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 7 | 20231117 | 183900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 8 | 20231117 | 183800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 9 | 20231117 | 183700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 10 | 20231117 | 183600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 11 | 20231117 | 183500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 12 | 20231117 | 183400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 13 | 20231117 | 183300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 14 | 20231117 | 183200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 15 | 20231117 | 183100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 16 | 20231117 | 183000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 17 | 20231117 | 182900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 18 | 20231117 | 182800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 19 | 20231117 | 182700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 20 | 20231117 | 182600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 21 | 20231117 | 182500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 22 | 20231117 | 182400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 23 | 20231117 | 182300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 24 | 20231117 | 182200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 25 | 20231117 | 182100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 26 | 20231117 | 182000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 27 | 20231117 | 181900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 28 | 20231117 | 181800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 29 | 20231117 | 181700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 30 | 20231117 | 181600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 31 | 20231117 | 181500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 32 | 20231117 | 181400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 33 | 20231117 | 181300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 34 | 20231117 | 181200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 35 | 20231117 | 181100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 36 | 20231117 | 181000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 37 | 20231117 | 180900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 38 | 20231117 | 180800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 39 | 20231117 | 180700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 40 | 20231117 | 180600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 41 | 20231117 | 180500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 42 | 20231117 | 180400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 43 | 20231117 | 180300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 44 | 20231117 | 180200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 45 | 20231117 | 180100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 46 | 20231117 | 180000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 47 | 20231117 | 175900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 48 | 20231117 | 175800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 49 | 20231117 | 175700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 50 | 20231117 | 175600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 51 | 20231117 | 175500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 52 | 20231117 | 175400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 53 | 20231117 | 175300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 54 | 20231117 | 175200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 55 | 20231117 | 175100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 56 | 20231117 | 175000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 57 | 20231117 | 174900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 58 | 20231117 | 174800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 59 | 20231117 | 174700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 60 | 20231117 | 174600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 61 | 20231117 | 174500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 62 | 20231117 | 174400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 63 | 20231117 | 174300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 64 | 20231117 | 174200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 65 | 20231117 | 174100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 66 | 20231117 | 174000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 67 | 20231117 | 173900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 68 | 20231117 | 173800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 69 | 20231117 | 173700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 70 | 20231117 | 173600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 71 | 20231117 | 173500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 72 | 20231117 | 173400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 73 | 20231117 | 173300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 74 | 20231117 | 173200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 75 | 20231117 | 173100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 76 | 20231117 | 173000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 77 | 20231117 | 172900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 78 | 20231117 | 172800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 79 | 20231117 | 172700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 80 | 20231117 | 172600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 81 | 20231117 | 172500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 82 | 20231117 | 172400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 83 | 20231117 | 172300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 84 | 20231117 | 172200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 85 | 20231117 | 172100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 86 | 20231117 | 172000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 87 | 20231117 | 171900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 88 | 20231117 | 171800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 89 | 20231117 | 171700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 90 | 20231117 | 171600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 91 | 20231117 | 171500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 92 | 20231117 | 171400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 93 | 20231117 | 171300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 94 | 20231117 | 171200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 95 | 20231117 | 171100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 96 | 20231117 | 171000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 97 | 20231117 | 170900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 98 | 20231117 | 170800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 99 | 20231117 | 170700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 100 | 20231117 | 170600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 101 | 20231117 | 170500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 102 | 20231117 | 170400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 103 | 20231117 | 170300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 104 | 20231117 | 170200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 105 | 20231117 | 170100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 106 | 20231117 | 170000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 107 | 20231117 | 165900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 108 | 20231117 | 165800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 109 | 20231117 | 165700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 110 | 20231117 | 165600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 111 | 20231117 | 165500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 112 | 20231117 | 165400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 113 | 20231117 | 165300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 114 | 20231117 | 165200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 115 | 20231117 | 165100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 116 | 20231117 | 165000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 117 | 20231117 | 164900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 118 | 20231117 | 164800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 119 | 20231117 | 164700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 120 | 20231117 | 164600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 121 | 20231117 | 164500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 122 | 20231117 | 164400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 123 | 20231117 | 164300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 124 | 20231117 | 164200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 125 | 20231117 | 164100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 126 | 20231117 | 164000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 127 | 20231117 | 163900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 128 | 20231117 | 163800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 129 | 20231117 | 163700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 130 | 20231117 | 163600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 131 | 20231117 | 163500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 132 | 20231117 | 163400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 133 | 20231117 | 163300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 134 | 20231117 | 163200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 135 | 20231117 | 163100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 136 | 20231117 | 163000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 137 | 20231117 | 162900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 138 | 20231117 | 162800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 139 | 20231117 | 162700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 140 | 20231117 | 162600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 141 | 20231117 | 162500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 142 | 20231117 | 162400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 143 | 20231117 | 162300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 144 | 20231117 | 162200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 145 | 20231117 | 162100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 146 | 20231117 | 162000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 147 | 20231117 | 161900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 148 | 20231117 | 161800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 149 | 20231117 | 161700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 150 | 20231117 | 161600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 151 | 20231117 | 161500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 152 | 20231117 | 161400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 153 | 20231117 | 161300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 154 | 20231117 | 161200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 155 | 20231117 | 161100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 156 | 20231117 | 161000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 157 | 20231117 | 160900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 158 | 20231117 | 160800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 159 | 20231117 | 160700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 160 | 20231117 | 160600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 161 | 20231117 | 160500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 162 | 20231117 | 160400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 163 | 20231117 | 160300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 164 | 20231117 | 160200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 165 | 20231117 | 160100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 166 | 20231117 | 160000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 167 | 20231117 | 155900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 168 | 20231117 | 155800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 169 | 20231117 | 155700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 170 | 20231117 | 155600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 171 | 20231117 | 155500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 172 | 20231117 | 155400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 173 | 20231117 | 155300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 174 | 20231117 | 155200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 175 | 20231117 | 155100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 176 | 20231117 | 155000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 177 | 20231117 | 154900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 178 | 20231117 | 154800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 179 | 20231117 | 154700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 180 | 20231117 | 154600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 181 | 20231117 | 154500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 182 | 20231117 | 154400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 183 | 20231117 | 154300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 184 | 20231117 | 154200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 185 | 20231117 | 154100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 186 | 20231117 | 154000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 187 | 20231117 | 153900 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 188 | 20231117 | 153800 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 189 | 20231117 | 153700 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 190 | 20231117 | 153600 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 191 | 20231117 | 153500 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 192 | 20231117 | 153400 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 193 | 20231117 | 153300 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 194 | 20231117 | 153200 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 195 | 20231117 | 153100 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 0 |
| 196 | 20231117 | 153000 | 47736601200 | 184400 | 184400 | 184400 | 184400 | 29906 |
| 197 | 20231117 | 152900 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 198 | 20231117 | 152800 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 199 | 20231117 | 152700 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 200 | 20231117 | 152600 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 201 | 20231117 | 152500 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 202 | 20231117 | 152400 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 203 | 20231117 | 152300 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 204 | 20231117 | 152200 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 205 | 20231117 | 152100 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 206 | 20231117 | 152000 | 42221934800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 207 | 20231117 | 151900 | 42221934800 | 184300 | 184200 | 184300 | 184200 | 659 |
| 208 | 20231117 | 151800 | 42100501100 | 184200 | 184200 | 184300 | 184100 | 537 |
| 209 | 20231117 | 151700 | 42001595200 | 184200 | 184200 | 184200 | 184100 | 219 |
| 210 | 20231117 | 151600 | 41961260400 | 184200 | 184100 | 184200 | 184100 | 563 |
| 211 | 20231117 | 151500 | 41857562300 | 184100 | 184100 | 184200 | 184100 | 461 |
| 212 | 20231117 | 151400 | 41772658200 | 184100 | 184100 | 184200 | 184100 | 1042 |
| 213 | 20231117 | 151300 | 41580773900 | 184100 | 184100 | 184200 | 184100 | 669 |
| 214 | 20231117 | 151200 | 41457572800 | 184000 | 184000 | 184100 | 184000 | 918 |
| 215 | 20231117 | 151100 | 41288596500 | 184100 | 184100 | 184100 | 184000 | 522 |
| 216 | 20231117 | 151000 | 41192515600 | 184100 | 183900 | 184100 | 183900 | 792 |
| 217 | 20231117 | 150900 | 41046806400 | 184000 | 183900 | 184000 | 183900 | 393 |
| 218 | 20231117 | 150800 | 40974508400 | 183900 | 183900 | 184000 | 183900 | 267 |
| 219 | 20231117 | 150700 | 40925403300 | 184000 | 184000 | 184000 | 183900 | 319 |
| 220 | 20231117 | 150600 | 40866719600 | 183900 | 184000 | 184000 | 183900 | 1309 |
| 221 | 20231117 | 150500 | 40625965800 | 184000 | 183900 | 184000 | 183800 | 665 |
| 222 | 20231117 | 150400 | 40503684600 | 183900 | 183800 | 183900 | 183800 | 429 |
| 223 | 20231117 | 150300 | 40424808800 | 183900 | 183800 | 183900 | 183800 | 370 |
| 224 | 20231117 | 150200 | 40356801800 | 183800 | 183800 | 183900 | 183800 | 256 |
| 225 | 20231117 | 150100 | 40309737300 | 183800 | 183900 | 184000 | 183800 | 325 |
| 226 | 20231117 | 150000 | 40249977500 | 183900 | 183900 | 184000 | 183800 | 1005 |
| 227 | 20231117 | 145900 | 40065223600 | 183900 | 183900 | 183900 | 183800 | 364 |
| 228 | 20231117 | 145800 | 39998307800 | 183900 | 183800 | 183900 | 183700 | 972 |
| 229 | 20231117 | 145700 | 39819615100 | 183800 | 183800 | 183900 | 183700 | 342 |
| 230 | 20231117 | 145600 | 39756760200 | 183900 | 183700 | 183900 | 183700 | 263 |
| 231 | 20231117 | 145500 | 39708414700 | 183700 | 183800 | 183900 | 183700 | 399 |
| 232 | 20231117 | 145400 | 39635079000 | 183800 | 183800 | 183900 | 183800 | 226 |
| 233 | 20231117 | 145300 | 39593528300 | 183900 | 183900 | 183900 | 183800 | 286 |
| 234 | 20231117 | 145200 | 39540951600 | 183800 | 183800 | 183900 | 183800 | 162 |
| 235 | 20231117 | 145100 | 39511171100 | 183900 | 183900 | 184000 | 183800 | 258 |
| 236 | 20231117 | 145000 | 39463723900 | 184000 | 183900 | 184000 | 183800 | 378 |
| 237 | 20231117 | 144900 | 39394204400 | 183900 | 183700 | 184000 | 183600 | 1124 |
| 238 | 20231117 | 144800 | 39187624100 | 183700 | 183700 | 183800 | 183600 | 207 |
| 239 | 20231117 | 144700 | 39149599200 | 183800 | 183800 | 183800 | 183700 | 597 |
| 240 | 20231117 | 144600 | 39039916400 | 183700 | 183800 | 183800 | 183700 | 172 |
| 241 | 20231117 | 144500 | 39008312900 | 183800 | 183700 | 183800 | 183600 | 492 |
| 242 | 20231117 | 144400 | 38917930700 | 183600 | 183700 | 183700 | 183600 | 376 |
| 243 | 20231117 | 144300 | 38848881700 | 183600 | 183600 | 183700 | 183600 | 450 |
| 244 | 20231117 | 144200 | 38766228800 | 183600 | 183700 | 183700 | 183600 | 245 |
| 245 | 20231117 | 144100 | 38721240100 | 183700 | 183800 | 183800 | 183700 | 726 |
| 246 | 20231117 | 144000 | 38587866200 | 183800 | 183700 | 183800 | 183700 | 2249 |
| 247 | 20231117 | 143900 | 38174680100 | 183700 | 183700 | 183800 | 183600 | 855 |
| 248 | 20231117 | 143800 | 38017630700 | 183800 | 183700 | 183800 | 183600 | 883 |
| 249 | 20231117 | 143700 | 37855423600 | 183700 | 183800 | 183800 | 183600 | 1434 |
| 250 | 20231117 | 143600 | 37592002300 | 183700 | 183700 | 183800 | 183700 | 341 |
| 251 | 20231117 | 143500 | 37529351200 | 183700 | 183800 | 183800 | 183700 | 1441 |
| 252 | 20231117 | 143400 | 37264499200 | 183800 | 183700 | 183900 | 183700 | 1899 |
| 253 | 20231117 | 143300 | 36915459700 | 183800 | 183900 | 183900 | 183700 | 1196 |
| 254 | 20231117 | 143200 | 36695642000 | 183800 | 183900 | 184000 | 183800 | 590 |
| 255 | 20231117 | 143100 | 36587147600 | 183800 | 183900 | 184000 | 183800 | 525 |
| 256 | 20231117 | 143000 | 36490606400 | 183900 | 183800 | 184000 | 183800 | 486 |
| 257 | 20231117 | 142900 | 36401236100 | 183900 | 183900 | 184000 | 183800 | 253 |
| 258 | 20231117 | 142800 | 36354712000 | 184000 | 184000 | 184000 | 183800 | 466 |
| 259 | 20231117 | 142700 | 36269015300 | 183900 | 183900 | 184100 | 183800 | 2900 |
| 260 | 20231117 | 142600 | 35735837300 | 183900 | 183900 | 184000 | 183800 | 1428 |
| 261 | 20231117 | 142500 | 35473231300 | 183800 | 183900 | 184000 | 183800 | 751 |
| 262 | 20231117 | 142400 | 35335127900 | 183900 | 184000 | 184100 | 183900 | 241 |
| 263 | 20231117 | 142300 | 35290788400 | 184000 | 184000 | 184100 | 183900 | 551 |
| 264 | 20231117 | 142200 | 35189402600 | 184100 | 184000 | 184100 | 184000 | 348 |
| 265 | 20231117 | 142100 | 35125366100 | 184100 | 184100 | 184100 | 184000 | 256 |
| 266 | 20231117 | 142000 | 35078250700 | 184000 | 184000 | 184100 | 184000 | 307 |
| 267 | 20231117 | 141900 | 35021746200 | 184100 | 184000 | 184100 | 184000 | 145 |
| 268 | 20231117 | 141800 | 34995054800 | 184000 | 184000 | 184100 | 184000 | 392 |
| 269 | 20231117 | 141700 | 34922917100 | 184100 | 184100 | 184100 | 184000 | 166 |
| 270 | 20231117 | 141600 | 34892359000 | 184100 | 183900 | 184100 | 183900 | 732 |
| 271 | 20231117 | 141500 | 34757665400 | 184000 | 184100 | 184200 | 184000 | 1027 |
| 272 | 20231117 | 141400 | 34568642800 | 184100 | 184200 | 184400 | 184000 | 1189 |
| 273 | 20231117 | 141300 | 34349619100 | 184100 | 184100 | 184200 | 184100 | 381 |
| 274 | 20231117 | 141200 | 34279469800 | 184100 | 184300 | 184400 | 184100 | 390 |
| 275 | 20231117 | 141100 | 34207615000 | 184300 | 184300 | 184500 | 184300 | 205 |
| 276 | 20231117 | 141000 | 34169821900 | 184300 | 184400 | 184400 | 184300 | 225 |
| 277 | 20231117 | 140900 | 34128335100 | 184500 | 184400 | 184500 | 184300 | 243 |
| 278 | 20231117 | 140800 | 34083528100 | 184400 | 184700 | 184700 | 184400 | 148 |
| 279 | 20231117 | 140700 | 34056224300 | 184700 | 184600 | 184700 | 184400 | 845 |
| 280 | 20231117 | 140600 | 33900301500 | 184600 | 184600 | 184600 | 184500 | 212 |
| 281 | 20231117 | 140500 | 33861174500 | 184600 | 184800 | 184800 | 184500 | 388 |
| 282 | 20231117 | 140400 | 33789523700 | 184700 | 184800 | 184800 | 184600 | 876 |
| 283 | 20231117 | 140300 | 33627694700 | 184800 | 184800 | 184800 | 184700 | 254 |
| 284 | 20231117 | 140200 | 33580777200 | 184800 | 184800 | 184900 | 184700 | 1097 |
| 285 | 20231117 | 140100 | 33378049500 | 184800 | 184500 | 184800 | 184500 | 1042 |
| 286 | 20231117 | 140000 | 33185630500 | 184500 | 184700 | 184700 | 184400 | 373 |
| 287 | 20231117 | 135900 | 33116794800 | 184600 | 184500 | 184700 | 184400 | 1314 |
| 288 | 20231117 | 135800 | 32874350800 | 184400 | 184300 | 184500 | 184300 | 623 |
| 289 | 20231117 | 135700 | 32759466500 | 184400 | 184300 | 184400 | 184300 | 133 |
| 290 | 20231117 | 135600 | 32734943800 | 184300 | 184200 | 184400 | 184200 | 1728 |
| 291 | 20231117 | 135500 | 32416523400 | 184200 | 184100 | 184200 | 184100 | 1166 |
| 292 | 20231117 | 135400 | 32201755100 | 184200 | 184200 | 184200 | 184100 | 76 |
| 293 | 20231117 | 135300 | 32187759300 | 184100 | 183900 | 184200 | 183900 | 2026 |
| 294 | 20231117 | 135200 | 31814927000 | 184000 | 184000 | 184000 | 183900 | 135 |
| 295 | 20231117 | 135100 | 31790096300 | 184000 | 183900 | 184000 | 183900 | 215 |
| 296 | 20231117 | 135000 | 31750548600 | 183900 | 184000 | 184000 | 183900 | 258 |
| 297 | 20231117 | 134900 | 31703093600 | 184000 | 183900 | 184000 | 183900 | 184 |
| 298 | 20231117 | 134800 | 31669252200 | 183900 | 183800 | 184000 | 183800 | 346 |
| 299 | 20231117 | 134700 | 31605622800 | 183800 | 183900 | 183900 | 183800 | 195 |
| 300 | 20231117 | 134600 | 31569766000 | 184000 | 184000 | 184000 | 183900 | 504 |
| 301 | 20231117 | 134500 | 31477050500 | 183900 | 184000 | 184000 | 183900 | 364 |
| 302 | 20231117 | 134400 | 31410106100 | 183900 | 184100 | 184100 | 183900 | 201 |
| 303 | 20231117 | 134300 | 31373122900 | 184100 | 184000 | 184100 | 184000 | 237 |
| 304 | 20231117 | 134200 | 31329501400 | 184000 | 184100 | 184100 | 184000 | 275 |
| 305 | 20231117 | 134100 | 31278885900 | 184100 | 184000 | 184100 | 183900 | 510 |
| 306 | 20231117 | 134000 | 31185050200 | 183900 | 183900 | 184000 | 183900 | 323 |
| 307 | 20231117 | 133900 | 31125632800 | 184000 | 184000 | 184100 | 183900 | 333 |
| 308 | 20231117 | 133800 | 31064362700 | 184100 | 184000 | 184100 | 184000 | 76 |
| 309 | 20231117 | 133700 | 31050374200 | 184000 | 184200 | 184200 | 184000 | 202 |
| 310 | 20231117 | 133600 | 31013182800 | 184200 | 184100 | 184200 | 184100 | 270 |
| 311 | 20231117 | 133500 | 30963452800 | 184100 | 184300 | 184300 | 184100 | 1348 |
| 312 | 20231117 | 133400 | 30715161800 | 184300 | 184300 | 184300 | 184200 | 153 |
| 313 | 20231117 | 133300 | 30686973700 | 184200 | 184200 | 184300 | 184200 | 162 |
| 314 | 20231117 | 133200 | 30657126500 | 184200 | 184200 | 184300 | 184200 | 95 |
| 315 | 20231117 | 133100 | 30639620700 | 184200 | 184100 | 184200 | 184100 | 762 |
| 316 | 20231117 | 133000 | 30499275100 | 184100 | 184100 | 184200 | 184000 | 376 |
| 317 | 20231117 | 132900 | 30430075700 | 184100 | 184100 | 184100 | 184000 | 154 |
| 318 | 20231117 | 132800 | 30401727300 | 184000 | 184000 | 184200 | 184000 | 524 |
| 319 | 20231117 | 132700 | 30305252900 | 184100 | 183900 | 184100 | 183900 | 657 |
| 320 | 20231117 | 132600 | 30184372600 | 183900 | 183900 | 184000 | 183900 | 381 |
| 321 | 20231117 | 132500 | 30114296600 | 183900 | 183900 | 183900 | 183800 | 688 |
| 322 | 20231117 | 132400 | 29987796100 | 183900 | 183800 | 183900 | 183800 | 265 |
| 323 | 20231117 | 132300 | 29939079700 | 183900 | 183800 | 183900 | 183800 | 199 |
| 324 | 20231117 | 132200 | 29902497700 | 183900 | 183900 | 183900 | 183800 | 239 |
| 325 | 20231117 | 132100 | 29858560500 | 183800 | 183800 | 183900 | 183800 | 87 |
| 326 | 20231117 | 132000 | 29842568600 | 183900 | 183900 | 184000 | 183800 | 260 |
| 327 | 20231117 | 131900 | 29794755500 | 184000 | 183900 | 184000 | 183900 | 319 |
| 328 | 20231117 | 131800 | 29736087700 | 184000 | 183900 | 184000 | 183900 | 154 |
| 329 | 20231117 | 131700 | 29707761300 | 183900 | 184000 | 184000 | 183900 | 234 |
| 330 | 20231117 | 131600 | 29664711500 | 183900 | 183900 | 184000 | 183900 | 143 |
| 331 | 20231117 | 131500 | 29638411000 | 183900 | 184000 | 184000 | 183900 | 287 |
| 332 | 20231117 | 131400 | 29585622300 | 184000 | 184100 | 184100 | 183900 | 620 |
| 333 | 20231117 | 131300 | 29471539000 | 184000 | 184000 | 184100 | 184000 | 688 |
| 334 | 20231117 | 131200 | 29344945900 | 183900 | 183900 | 184000 | 183900 | 193 |
| 335 | 20231117 | 131100 | 29309448100 | 183900 | 183900 | 184000 | 183900 | 219 |
| 336 | 20231117 | 131000 | 29269165100 | 183900 | 184000 | 184000 | 183900 | 272 |
| 337 | 20231117 | 130900 | 29219128700 | 183900 | 183900 | 184000 | 183900 | 97 |
| 338 | 20231117 | 130800 | 29201289200 | 184000 | 184000 | 184000 | 183900 | 445 |
| 339 | 20231117 | 130700 | 29119443100 | 183900 | 184000 | 184000 | 183900 | 444 |
| 340 | 20231117 | 130600 | 29037772800 | 184000 | 184000 | 184100 | 184000 | 314 |
| 341 | 20231117 | 130500 | 28979994400 | 184100 | 184000 | 184100 | 184000 | 519 |
| 342 | 20231117 | 130400 | 28884491200 | 184000 | 184000 | 184100 | 184000 | 231 |
| 343 | 20231117 | 130300 | 28841980300 | 184100 | 184200 | 184200 | 184000 | 464 |
| 344 | 20231117 | 130200 | 28756560600 | 184100 | 184200 | 184200 | 184100 | 140 |
| 345 | 20231117 | 130100 | 28730778600 | 184100 | 184200 | 184300 | 184100 | 292 |
| 346 | 20231117 | 130000 | 28676995600 | 184200 | 184100 | 184300 | 184100 | 496 |
| 347 | 20231117 | 125900 | 28585614900 | 184200 | 184300 | 184300 | 184100 | 404 |
| 348 | 20231117 | 125800 | 28511202400 | 184200 | 184100 | 184300 | 184100 | 600 |
| 349 | 20231117 | 125700 | 28400685800 | 184200 | 184200 | 184200 | 184100 | 132 |
| 350 | 20231117 | 125600 | 28376375600 | 184200 | 184100 | 184200 | 184100 | 192 |
| 351 | 20231117 | 125500 | 28341018500 | 184100 | 184200 | 184200 | 184100 | 102 |
| 352 | 20231117 | 125400 | 28322235700 | 184100 | 184300 | 184300 | 184100 | 107 |
| 353 | 20231117 | 125300 | 28302523800 | 184300 | 184100 | 184300 | 184100 | 602 |
| 354 | 20231117 | 125200 | 28191634900 | 184100 | 184000 | 184200 | 184000 | 1275 |
| 355 | 20231117 | 125100 | 27956894900 | 184100 | 184100 | 184100 | 184000 | 83 |
| 356 | 20231117 | 125000 | 27941620700 | 184100 | 184100 | 184100 | 184000 | 124 |
| 357 | 20231117 | 124900 | 27918798600 | 184000 | 184100 | 184100 | 184000 | 312 |
| 358 | 20231117 | 124800 | 27861384100 | 184000 | 184000 | 184100 | 183900 | 294 |
| 359 | 20231117 | 124700 | 27807287800 | 184000 | 183900 | 184000 | 183900 | 294 |
| 360 | 20231117 | 124600 | 27753213800 | 184000 | 184000 | 184000 | 183900 | 62 |
| 361 | 20231117 | 124500 | 27741809300 | 184000 | 184000 | 184000 | 183900 | 518 |
| 362 | 20231117 | 124400 | 27646501700 | 183900 | 184000 | 184000 | 183900 | 146 |
| 363 | 20231117 | 124300 | 27619641600 | 184000 | 183900 | 184100 | 183900 | 195 |
| 364 | 20231117 | 124200 | 27583760800 | 184000 | 184100 | 184100 | 183900 | 377 |
| 365 | 20231117 | 124100 | 27514388400 | 184000 | 184100 | 184100 | 184000 | 321 |
| 366 | 20231117 | 124000 | 27455319100 | 184100 | 184100 | 184100 | 184000 | 153 |
| 367 | 20231117 | 123900 | 27427154600 | 184100 | 183900 | 184100 | 183900 | 863 |
| 368 | 20231117 | 123800 | 27268362400 | 184000 | 184000 | 184000 | 183900 | 354 |
| 369 | 20231117 | 123700 | 27203252300 | 184000 | 183900 | 184000 | 183900 | 86 |
| 370 | 20231117 | 123600 | 27187436000 | 184000 | 183800 | 184000 | 183800 | 938 |
| 371 | 20231117 | 123500 | 27014934200 | 183900 | 183800 | 183900 | 183800 | 171 |
| 372 | 20231117 | 123400 | 26983499600 | 183900 | 183800 | 183900 | 183800 | 484 |
| 373 | 20231117 | 123300 | 26894529900 | 183800 | 183800 | 183900 | 183700 | 1135 |
| 374 | 20231117 | 123200 | 26685908300 | 183800 | 183700 | 183800 | 183600 | 460 |
| 375 | 20231117 | 123100 | 26601410400 | 183700 | 183800 | 183800 | 183700 | 183 |
| 376 | 20231117 | 123000 | 26567786900 | 183800 | 183700 | 183800 | 183700 | 356 |
| 377 | 20231117 | 122900 | 26502386900 | 183700 | 183700 | 183800 | 183700 | 189 |
| 378 | 20231117 | 122800 | 26467663500 | 183700 | 183700 | 183800 | 183700 | 109 |
| 379 | 20231117 | 122700 | 26447639100 | 183700 | 183700 | 183800 | 183600 | 752 |
| 380 | 20231117 | 122600 | 26309498100 | 183700 | 183600 | 183700 | 183600 | 189 |
| 381 | 20231117 | 122500 | 26274791900 | 183600 | 183600 | 183700 | 183600 | 161 |
| 382 | 20231117 | 122400 | 26245224700 | 183700 | 183700 | 183700 | 183600 | 88 |
| 383 | 20231117 | 122300 | 26229065600 | 183700 | 183700 | 183700 | 183600 | 362 |
| 384 | 20231117 | 122200 | 26162588800 | 183800 | 183700 | 183800 | 183600 | 225 |
| 385 | 20231117 | 122100 | 26121254300 | 183800 | 183600 | 183800 | 183600 | 143 |
| 386 | 20231117 | 122000 | 26094984300 | 183600 | 183600 | 183800 | 183600 | 250 |
| 387 | 20231117 | 121900 | 26049071600 | 183700 | 183700 | 183800 | 183600 | 243 |
| 388 | 20231117 | 121800 | 26004433000 | 183800 | 183800 | 183800 | 183700 | 64 |
| 389 | 20231117 | 121700 | 25992675000 | 183700 | 183800 | 183800 | 183700 | 196 |
| 390 | 20231117 | 121600 | 25956665200 | 183700 | 183600 | 183800 | 183600 | 554 |
| 391 | 20231117 | 121500 | 25854899200 | 183700 | 183700 | 183700 | 183600 | 265 |
| 392 | 20231117 | 121400 | 25806240600 | 183600 | 183700 | 183700 | 183600 | 106 |
| 393 | 20231117 | 121300 | 25786774800 | 183700 | 183700 | 183700 | 183600 | 231 |
| 394 | 20231117 | 121200 | 25744361500 | 183700 | 183700 | 183800 | 183600 | 587 |
| 395 | 20231117 | 121100 | 25636550500 | 183700 | 183800 | 183800 | 183600 | 361 |
| 396 | 20231117 | 121000 | 25570239900 | 183800 | 183700 | 183800 | 183700 | 138 |
| 397 | 20231117 | 120900 | 25544882300 | 183800 | 183700 | 183800 | 183700 | 712 |
| 398 | 20231117 | 120800 | 25414074100 | 183700 | 183800 | 183800 | 183700 | 391 |
| 399 | 20231117 | 120700 | 25342236200 | 183800 | 183800 | 183800 | 183700 | 343 |
| 400 | 20231117 | 120600 | 25279202300 | 183700 | 183800 | 183800 | 183700 | 108 |
| 401 | 20231117 | 120500 | 25259359500 | 183700 | 183800 | 183900 | 183700 | 262 |
| 402 | 20231117 | 120400 | 25211196500 | 183800 | 183900 | 183900 | 183800 | 179 |
| 403 | 20231117 | 120300 | 25178293400 | 183900 | 183800 | 183900 | 183800 | 166 |
| 404 | 20231117 | 120200 | 25147774300 | 183900 | 183800 | 183900 | 183800 | 141 |
| 405 | 20231117 | 120100 | 25121854400 | 183800 | 183800 | 183900 | 183700 | 375 |
| 406 | 20231117 | 120000 | 25052930900 | 183900 | 183900 | 183900 | 183800 | 232 |
| 407 | 20231117 | 115900 | 25010285500 | 183900 | 183800 | 183900 | 183700 | 601 |
| 408 | 20231117 | 115800 | 24899824400 | 183700 | 183800 | 183800 | 183700 | 331 |
| 409 | 20231117 | 115700 | 24839017000 | 183700 | 183800 | 183800 | 183700 | 484 |
| 410 | 20231117 | 115600 | 24750098600 | 183700 | 183800 | 183800 | 183700 | 169 |
| 411 | 20231117 | 115500 | 24719045300 | 183800 | 183700 | 183800 | 183700 | 106 |
| 412 | 20231117 | 115400 | 24699569700 | 183700 | 183700 | 183800 | 183700 | 219 |
| 413 | 20231117 | 115300 | 24659333000 | 183800 | 183900 | 183900 | 183700 | 1049 |
| 414 | 20231117 | 115200 | 24466524600 | 183800 | 183900 | 183900 | 183800 | 536 |
| 415 | 20231117 | 115100 | 24368003700 | 183900 | 183900 | 183900 | 183800 | 147 |
| 416 | 20231117 | 115000 | 24340983000 | 183900 | 183800 | 183900 | 183800 | 232 |
| 417 | 20231117 | 114900 | 24298330500 | 183800 | 183900 | 183900 | 183800 | 111 |
| 418 | 20231117 | 114800 | 24277923100 | 183900 | 183800 | 183900 | 183800 | 158 |
| 419 | 20231117 | 114700 | 24248880100 | 183900 | 183800 | 183900 | 183800 | 105 |
| 420 | 20231117 | 114600 | 24229576000 | 183800 | 183800 | 183900 | 183800 | 165 |
| 421 | 20231117 | 114500 | 24199241300 | 183900 | 183800 | 183900 | 183800 | 591 |
| 422 | 20231117 | 114400 | 24090611600 | 183800 | 183800 | 183800 | 183700 | 147 |
| 423 | 20231117 | 114300 | 24063597500 | 183800 | 183700 | 183800 | 183700 | 137 |
| 424 | 20231117 | 114200 | 24038423300 | 183800 | 183700 | 183800 | 183700 | 314 |
| 425 | 20231117 | 114100 | 23980737800 | 183800 | 183800 | 183800 | 183700 | 227 |
| 426 | 20231117 | 114000 | 23939019100 | 183700 | 183700 | 183800 | 183700 | 113 |
| 427 | 20231117 | 113900 | 23918257000 | 183700 | 183800 | 183900 | 183700 | 255 |
| 428 | 20231117 | 113800 | 23871394700 | 183800 | 183900 | 183900 | 183800 | 934 |
| 429 | 20231117 | 113700 | 23699720000 | 183800 | 183800 | 183900 | 183800 | 126 |
| 430 | 20231117 | 113600 | 23676557900 | 183900 | 183900 | 183900 | 183800 | 273 |
| 431 | 20231117 | 113500 | 23626377100 | 183800 | 183900 | 183900 | 183800 | 485 |
| 432 | 20231117 | 113400 | 23537221800 | 183800 | 183900 | 183900 | 183800 | 116 |
| 433 | 20231117 | 113300 | 23515898200 | 183900 | 183900 | 183900 | 183800 | 186 |
| 434 | 20231117 | 113200 | 23481705600 | 183800 | 183800 | 183900 | 183800 | 213 |
| 435 | 20231117 | 113100 | 23442546800 | 183800 | 183900 | 183900 | 183800 | 286 |
| 436 | 20231117 | 113000 | 23389974300 | 183900 | 183800 | 183900 | 183800 | 264 |
| 437 | 20231117 | 112900 | 23341441200 | 183900 | 183900 | 183900 | 183800 | 142 |
| 438 | 20231117 | 112800 | 23315335300 | 183800 | 183800 | 183900 | 183800 | 257 |
| 439 | 20231117 | 112700 | 23268091400 | 183900 | 184000 | 184000 | 183900 | 364 |
| 440 | 20231117 | 112600 | 23201149500 | 183900 | 184000 | 184000 | 183900 | 101 |
| 441 | 20231117 | 112500 | 23182569200 | 184000 | 184000 | 184100 | 183900 | 180 |
| 442 | 20231117 | 112400 | 23149450500 | 184100 | 184000 | 184100 | 184000 | 196 |
| 443 | 20231117 | 112300 | 23113379700 | 184000 | 184100 | 184100 | 184000 | 261 |
| 444 | 20231117 | 112200 | 23065350200 | 184100 | 184100 | 184100 | 184000 | 100 |
| 445 | 20231117 | 112100 | 23046946100 | 184000 | 184100 | 184100 | 184000 | 195 |
| 446 | 20231117 | 112000 | 23011054100 | 184000 | 184100 | 184200 | 184000 | 301 |
| 447 | 20231117 | 111900 | 22955641500 | 184200 | 184200 | 184200 | 184100 | 110 |
| 448 | 20231117 | 111800 | 22935380300 | 184200 | 184100 | 184200 | 184000 | 618 |
| 449 | 20231117 | 111700 | 22821605600 | 184100 | 183900 | 184100 | 183800 | 560 |
| 450 | 20231117 | 111600 | 22718586100 | 183900 | 184100 | 184100 | 183900 | 996 |
| 451 | 20231117 | 111500 | 22535360300 | 184100 | 184000 | 184100 | 184000 | 159 |
| 452 | 20231117 | 111400 | 22506102500 | 184000 | 184100 | 184100 | 184000 | 192 |
| 453 | 20231117 | 111300 | 22470768200 | 184100 | 184100 | 184100 | 184000 | 167 |
| 454 | 20231117 | 111200 | 22440031300 | 184100 | 184100 | 184200 | 184000 | 297 |
| 455 | 20231117 | 111100 | 22385362700 | 184100 | 184000 | 184100 | 183900 | 427 |
| 456 | 20231117 | 111000 | 22306793500 | 183900 | 184100 | 184200 | 183900 | 208 |
| 457 | 20231117 | 110900 | 22268496800 | 184200 | 183900 | 184200 | 183800 | 2135 |
| 458 | 20231117 | 110800 | 21875784400 | 183800 | 183800 | 183900 | 183800 | 408 |
| 459 | 20231117 | 110700 | 21800788100 | 183800 | 183800 | 183900 | 183800 | 194 |
| 460 | 20231117 | 110600 | 21765129000 | 183900 | 183800 | 183900 | 183800 | 458 |
| 461 | 20231117 | 110500 | 21680937100 | 183800 | 183900 | 183900 | 183800 | 258 |
| 462 | 20231117 | 110400 | 21633508400 | 183800 | 183800 | 183900 | 183800 | 176 |
| 463 | 20231117 | 110300 | 21601157400 | 183800 | 183800 | 183900 | 183800 | 194 |
| 464 | 20231117 | 110200 | 21565497800 | 183900 | 183900 | 183900 | 183800 | 332 |
| 465 | 20231117 | 110100 | 21504464600 | 183800 | 183800 | 183900 | 183800 | 103 |
| 466 | 20231117 | 110000 | 21485529700 | 183900 | 183800 | 183900 | 183800 | 169 |
| 467 | 20231117 | 105900 | 21454460000 | 183900 | 183900 | 183900 | 183800 | 336 |
| 468 | 20231117 | 105800 | 21392673500 | 183900 | 184000 | 184000 | 183800 | 1140 |
| 469 | 20231117 | 105700 | 21183081500 | 184000 | 183900 | 184000 | 183900 | 426 |
| 470 | 20231117 | 105600 | 21104736900 | 184000 | 184100 | 184100 | 183900 | 963 |
| 471 | 20231117 | 105500 | 20927591400 | 184100 | 184000 | 184100 | 183900 | 218 |
| 472 | 20231117 | 105400 | 20887472900 | 184000 | 184200 | 184200 | 183900 | 1191 |
| 473 | 20231117 | 105300 | 20668317800 | 184200 | 184200 | 184200 | 184100 | 77 |
| 474 | 20231117 | 105200 | 20654140000 | 184200 | 183900 | 184200 | 183900 | 772 |
| 475 | 20231117 | 105100 | 20512016000 | 183900 | 184000 | 184100 | 183900 | 722 |
| 476 | 20231117 | 105000 | 20379173400 | 184000 | 184000 | 184100 | 184000 | 147 |
| 477 | 20231117 | 104900 | 20352123300 | 184100 | 184000 | 184100 | 184000 | 120 |
| 478 | 20231117 | 104800 | 20330038900 | 184000 | 184100 | 184100 | 184000 | 239 |
| 479 | 20231117 | 104700 | 20286052800 | 184000 | 184100 | 184100 | 184000 | 243 |
| 480 | 20231117 | 104600 | 20241340600 | 184100 | 184100 | 184200 | 184000 | 768 |
| 481 | 20231117 | 104500 | 20099985700 | 184100 | 184100 | 184100 | 184000 | 468 |
| 482 | 20231117 | 104400 | 20013831600 | 184100 | 184000 | 184100 | 184000 | 256 |
| 483 | 20231117 | 104300 | 19966711700 | 184000 | 184100 | 184100 | 184000 | 184 |
| 484 | 20231117 | 104200 | 19932847300 | 184100 | 184000 | 184100 | 184000 | 229 |
| 485 | 20231117 | 104100 | 19890709200 | 184100 | 184100 | 184100 | 184000 | 59 |
| 486 | 20231117 | 104000 | 19879851400 | 184200 | 184100 | 184200 | 184000 | 245 |
| 487 | 20231117 | 103900 | 19834742900 | 184200 | 184000 | 184200 | 183900 | 1346 |
| 488 | 20231117 | 103800 | 19587086900 | 184000 | 183900 | 184000 | 183900 | 234 |
| 489 | 20231117 | 103700 | 19544042700 | 184000 | 184000 | 184100 | 183900 | 955 |
| 490 | 20231117 | 103600 | 19368331600 | 184100 | 184300 | 184300 | 184000 | 294 |
| 491 | 20231117 | 103500 | 19314203000 | 184300 | 184200 | 184300 | 184200 | 290 |
| 492 | 20231117 | 103400 | 19260782500 | 184300 | 184000 | 184300 | 184000 | 1106 |
| 493 | 20231117 | 103300 | 19057083800 | 184100 | 184100 | 184200 | 184000 | 1062 |
| 494 | 20231117 | 103200 | 18861581900 | 184100 | 184100 | 184200 | 184100 | 181 |
| 495 | 20231117 | 103100 | 18828253000 | 184100 | 184100 | 184200 | 184100 | 297 |
| 496 | 20231117 | 103000 | 18773568200 | 184200 | 184100 | 184200 | 184100 | 431 |
| 497 | 20231117 | 102900 | 18694190300 | 184100 | 184200 | 184200 | 184100 | 128 |
| 498 | 20231117 | 102800 | 18670617800 | 184100 | 184300 | 184300 | 184100 | 534 |
| 499 | 20231117 | 102700 | 18572263900 | 184300 | 184200 | 184300 | 184100 | 341 |
| 500 | 20231117 | 102600 | 18509456100 | 184200 | 184100 | 184200 | 184100 | 140 |
| 501 | 20231117 | 102500 | 18483678800 | 184100 | 184000 | 184200 | 184000 | 710 |
| 502 | 20231117 | 102400 | 18352972000 | 184100 | 184100 | 184200 | 184000 | 466 |
| 503 | 20231117 | 102300 | 18267185800 | 184200 | 184300 | 184300 | 184100 | 257 |
| 504 | 20231117 | 102200 | 18219844300 | 184300 | 184200 | 184300 | 184200 | 167 |
| 505 | 20231117 | 102100 | 18189073500 | 184200 | 184100 | 184300 | 184000 | 885 |
| 506 | 20231117 | 102000 | 18026127200 | 184200 | 184300 | 184400 | 184100 | 864 |
| 507 | 20231117 | 101900 | 17866967700 | 184300 | 184300 | 184400 | 184300 | 310 |
| 508 | 20231117 | 101800 | 17809831300 | 184300 | 184400 | 184400 | 184300 | 536 |
| 509 | 20231117 | 101700 | 17711021100 | 184400 | 184400 | 184500 | 184400 | 529 |
| 510 | 20231117 | 101600 | 17613470100 | 184400 | 184500 | 184600 | 184400 | 751 |
| 511 | 20231117 | 101500 | 17474923700 | 184600 | 184700 | 184700 | 184500 | 646 |
| 512 | 20231117 | 101400 | 17355644100 | 184600 | 184700 | 184700 | 184600 | 236 |
| 513 | 20231117 | 101300 | 17312064300 | 184700 | 184900 | 184900 | 184700 | 740 |
| 514 | 20231117 | 101200 | 17175333200 | 184800 | 185000 | 185000 | 184800 | 698 |
| 515 | 20231117 | 101100 | 17046225900 | 185000 | 184800 | 185100 | 184800 | 1046 |
| 516 | 20231117 | 101000 | 16852781000 | 184800 | 185000 | 185000 | 184800 | 242 |
| 517 | 20231117 | 100900 | 16808045400 | 185000 | 184800 | 185000 | 184700 | 822 |
| 518 | 20231117 | 100800 | 16656115700 | 184800 | 185100 | 185100 | 184700 | 1072 |
| 519 | 20231117 | 100700 | 16457856600 | 185100 | 185300 | 185300 | 185100 | 1047 |
| 520 | 20231117 | 100600 | 16263945200 | 185300 | 185300 | 185300 | 185200 | 207 |
| 521 | 20231117 | 100500 | 16225598900 | 185200 | 185300 | 185300 | 185200 | 383 |
| 522 | 20231117 | 100400 | 16154659100 | 185200 | 185100 | 185300 | 185000 | 715 |
| 523 | 20231117 | 100300 | 16022261300 | 185200 | 185300 | 185300 | 185100 | 884 |
| 524 | 20231117 | 100200 | 15858559100 | 185300 | 185000 | 185300 | 185000 | 788 |
| 525 | 20231117 | 100100 | 15712641900 | 185000 | 185400 | 185400 | 184900 | 3534 |
| 526 | 20231117 | 100000 | 15058285800 | 185400 | 185300 | 185400 | 185200 | 1491 |
| 527 | 20231117 | 095900 | 14781906100 | 185300 | 185200 | 185300 | 185100 | 1060 |
| 528 | 20231117 | 095800 | 14585516900 | 185200 | 185000 | 185200 | 185000 | 2020 |
| 529 | 20231117 | 095700 | 14211723200 | 185000 | 184900 | 185000 | 184800 | 755 |
| 530 | 20231117 | 095600 | 14072111800 | 184900 | 184800 | 184900 | 184700 | 341 |
| 531 | 20231117 | 095500 | 14009082300 | 184800 | 184800 | 184800 | 184700 | 206 |
| 532 | 20231117 | 095400 | 13971014900 | 184800 | 184800 | 184800 | 184700 | 366 |
| 533 | 20231117 | 095300 | 13903395800 | 184800 | 184800 | 184900 | 184700 | 911 |
| 534 | 20231117 | 095200 | 13735045500 | 184800 | 184800 | 184900 | 184800 | 1058 |
| 535 | 20231117 | 095100 | 13539440600 | 184600 | 184900 | 184900 | 184500 | 2507 |
| 536 | 20231117 | 095000 | 13076381100 | 184800 | 184700 | 184900 | 184700 | 917 |
| 537 | 20231117 | 094900 | 12906875800 | 184700 | 184700 | 184800 | 184600 | 1064 |
| 538 | 20231117 | 094800 | 12710346100 | 184700 | 184500 | 184700 | 184400 | 724 |
| 539 | 20231117 | 094700 | 12576733700 | 184500 | 184600 | 184600 | 184500 | 689 |
| 540 | 20231117 | 094600 | 12449593300 | 184600 | 184300 | 184600 | 184200 | 1165 |
| 541 | 20231117 | 094500 | 12234701400 | 184300 | 184200 | 184300 | 184100 | 575 |
| 542 | 20231117 | 094400 | 12128802800 | 184200 | 184400 | 184500 | 184100 | 1569 |
| 543 | 20231117 | 094300 | 11839548700 | 184400 | 184100 | 184400 | 184000 | 1216 |
| 544 | 20231117 | 094200 | 11615578700 | 184200 | 184200 | 184300 | 184100 | 1194 |
| 545 | 20231117 | 094100 | 11395637500 | 184200 | 184000 | 184200 | 183700 | 1667 |
| 546 | 20231117 | 094000 | 11089137800 | 184000 | 183700 | 184000 | 183700 | 899 |
| 547 | 20231117 | 093900 | 10923890700 | 183800 | 183800 | 183800 | 183700 | 514 |
| 548 | 20231117 | 093800 | 10829453600 | 183800 | 183800 | 183800 | 183700 | 326 |
| 549 | 20231117 | 093700 | 10769548300 | 183800 | 183900 | 184000 | 183700 | 1970 |
| 550 | 20231117 | 093600 | 10407520400 | 184000 | 184000 | 184000 | 183900 | 418 |
| 551 | 20231117 | 093500 | 10330618200 | 184000 | 184100 | 184200 | 183900 | 1003 |
| 552 | 20231117 | 093400 | 10146037700 | 184000 | 184000 | 184100 | 183900 | 504 |
| 553 | 20231117 | 093300 | 10053295300 | 184000 | 184000 | 184000 | 183900 | 371 |
| 554 | 20231117 | 093200 | 9985040700 | 184000 | 184000 | 184000 | 183900 | 481 |
| 555 | 20231117 | 093100 | 9896546500 | 184000 | 183700 | 184100 | 183600 | 1595 |
| 556 | 20231117 | 093000 | 9603130900 | 183700 | 183800 | 183900 | 183600 | 1392 |
| 557 | 20231117 | 092900 | 9347391100 | 183700 | 183700 | 183900 | 183600 | 1599 |
| 558 | 20231117 | 092800 | 9053571200 | 183800 | 183900 | 183900 | 183700 | 842 |
| 559 | 20231117 | 092700 | 8898818500 | 183900 | 184100 | 184100 | 183900 | 610 |
| 560 | 20231117 | 092600 | 8786578600 | 184100 | 184000 | 184100 | 184000 | 658 |
| 561 | 20231117 | 092500 | 8665446300 | 184100 | 184000 | 184100 | 183800 | 1856 |
| 562 | 20231117 | 092400 | 8324052000 | 184000 | 184200 | 184200 | 183800 | 890 |
| 563 | 20231117 | 092300 | 8160203700 | 184200 | 184100 | 184200 | 184100 | 470 |
| 564 | 20231117 | 092200 | 8073640800 | 184200 | 183900 | 184300 | 183800 | 1547 |
| 565 | 20231117 | 092100 | 7788942600 | 183900 | 183800 | 184000 | 183700 | 1060 |
| 566 | 20231117 | 092000 | 7594092300 | 183900 | 183700 | 183900 | 183600 | 1084 |
| 567 | 20231117 | 091900 | 7394936200 | 183700 | 183700 | 183700 | 183600 | 553 |
| 568 | 20231117 | 091800 | 7293390800 | 183700 | 183600 | 183700 | 183500 | 405 |
| 569 | 20231117 | 091700 | 7219043100 | 183600 | 183700 | 183700 | 183600 | 570 |
| 570 | 20231117 | 091600 | 7114383900 | 183700 | 183600 | 183700 | 183600 | 522 |
| 571 | 20231117 | 091500 | 7018525000 | 183600 | 184100 | 184100 | 183500 | 2394 |
| 572 | 20231117 | 091400 | 6578592200 | 184100 | 184000 | 184100 | 183900 | 355 |
| 573 | 20231117 | 091300 | 6513273400 | 183900 | 183800 | 183900 | 183700 | 1341 |
| 574 | 20231117 | 091200 | 6266839700 | 183800 | 183800 | 183900 | 183700 | 1635 |
| 575 | 20231117 | 091100 | 5966362000 | 183800 | 183600 | 183800 | 183600 | 1399 |
| 576 | 20231117 | 091000 | 5709419900 | 183600 | 184100 | 184100 | 183600 | 3551 |
| 577 | 20231117 | 090900 | 5056580700 | 184100 | 184100 | 184200 | 184000 | 1213 |
| 578 | 20231117 | 090800 | 4833262100 | 184100 | 184300 | 184400 | 184100 | 1635 |
| 579 | 20231117 | 090700 | 4532142300 | 184300 | 184400 | 184400 | 184200 | 798 |
| 580 | 20231117 | 090600 | 4385049600 | 184400 | 184300 | 184500 | 184200 | 2056 |
| 581 | 20231117 | 090500 | 4006181200 | 184300 | 184500 | 184500 | 184200 | 1609 |
| 582 | 20231117 | 090400 | 3709601300 | 184400 | 184500 | 184600 | 184400 | 1345 |
| 583 | 20231117 | 090300 | 3461484500 | 184500 | 184700 | 184700 | 184500 | 1521 |
| 584 | 20231117 | 090200 | 3180695200 | 184700 | 184900 | 185000 | 184500 | 1718 |
| 585 | 20231117 | 090100 | 2863409900 | 184800 | 185200 | 185200 | 184400 | 3141 |
| 586 | 20231117 | 090000 | 2282992100 | 185200 | 185900 | 185900 | 183900 | 12219 |