32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 3 | 20231116 | 195600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 4 | 20231116 | 195500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 5 | 20231116 | 195400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 6 | 20231116 | 195300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 7 | 20231116 | 195200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 8 | 20231116 | 195100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 9 | 20231116 | 195000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 10 | 20231116 | 194900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 11 | 20231116 | 194800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 12 | 20231116 | 194700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 13 | 20231116 | 194600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 14 | 20231116 | 194500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 15 | 20231116 | 194400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 16 | 20231116 | 194300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 17 | 20231116 | 194200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 18 | 20231116 | 194100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 19 | 20231116 | 194000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 20 | 20231116 | 193900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 21 | 20231116 | 193800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 22 | 20231116 | 193700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 23 | 20231116 | 193600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 24 | 20231116 | 193500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 25 | 20231116 | 193400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 26 | 20231116 | 193300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 27 | 20231116 | 193200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 28 | 20231116 | 193100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 29 | 20231116 | 193000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 30 | 20231116 | 192900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 31 | 20231116 | 192800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 32 | 20231116 | 192700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 33 | 20231116 | 192600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 34 | 20231116 | 192500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 35 | 20231116 | 192400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 36 | 20231116 | 192300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 37 | 20231116 | 192200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 38 | 20231116 | 192100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 39 | 20231116 | 192000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 40 | 20231116 | 191900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 41 | 20231116 | 191800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 42 | 20231116 | 191700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 43 | 20231116 | 191600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 44 | 20231116 | 191500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 45 | 20231116 | 191400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 46 | 20231116 | 191300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 47 | 20231116 | 191200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 48 | 20231116 | 191100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 49 | 20231116 | 191000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 50 | 20231116 | 190900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 51 | 20231116 | 190800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 52 | 20231116 | 190700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 53 | 20231116 | 190600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 54 | 20231116 | 190500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 55 | 20231116 | 190400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 56 | 20231116 | 190300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 57 | 20231116 | 190200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 58 | 20231116 | 190100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 59 | 20231116 | 190000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 60 | 20231116 | 185900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 61 | 20231116 | 185800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 62 | 20231116 | 185700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 63 | 20231116 | 185600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 64 | 20231116 | 185500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 65 | 20231116 | 185400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 66 | 20231116 | 185300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 67 | 20231116 | 185200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 68 | 20231116 | 185100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 69 | 20231116 | 185000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 70 | 20231116 | 184900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 71 | 20231116 | 184800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 72 | 20231116 | 184700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 73 | 20231116 | 184600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 74 | 20231116 | 184500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 75 | 20231116 | 184400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 76 | 20231116 | 184300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 77 | 20231116 | 184200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 78 | 20231116 | 184100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 79 | 20231116 | 184000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 80 | 20231116 | 183900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 81 | 20231116 | 183800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 82 | 20231116 | 183700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 83 | 20231116 | 183600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 84 | 20231116 | 183500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 85 | 20231116 | 183400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 86 | 20231116 | 183300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 87 | 20231116 | 183200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 88 | 20231116 | 183100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 89 | 20231116 | 183000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 90 | 20231116 | 182900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 91 | 20231116 | 182800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 92 | 20231116 | 182700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 93 | 20231116 | 182600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 94 | 20231116 | 182500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 95 | 20231116 | 182400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 96 | 20231116 | 182300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 97 | 20231116 | 182200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 98 | 20231116 | 182100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 99 | 20231116 | 182000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 100 | 20231116 | 181900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 101 | 20231116 | 181800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 102 | 20231116 | 181700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 103 | 20231116 | 181600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 104 | 20231116 | 181500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 105 | 20231116 | 181400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 106 | 20231116 | 181300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 107 | 20231116 | 181200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 108 | 20231116 | 181100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 109 | 20231116 | 181000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 110 | 20231116 | 180900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 111 | 20231116 | 180800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 112 | 20231116 | 180700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 113 | 20231116 | 180600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 114 | 20231116 | 180500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 115 | 20231116 | 180400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 116 | 20231116 | 180300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 117 | 20231116 | 180200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 118 | 20231116 | 180100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 119 | 20231116 | 180000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 120 | 20231116 | 175900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 121 | 20231116 | 175800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 122 | 20231116 | 175700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 123 | 20231116 | 175600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 124 | 20231116 | 175500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 125 | 20231116 | 175400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 126 | 20231116 | 175300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 127 | 20231116 | 175200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 128 | 20231116 | 175100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 129 | 20231116 | 175000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 130 | 20231116 | 174900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 131 | 20231116 | 174800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 132 | 20231116 | 174700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 133 | 20231116 | 174600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 134 | 20231116 | 174500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 135 | 20231116 | 174400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 136 | 20231116 | 174300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 137 | 20231116 | 174200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 138 | 20231116 | 174100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 139 | 20231116 | 174000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 140 | 20231116 | 173900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 141 | 20231116 | 173800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 142 | 20231116 | 173700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 143 | 20231116 | 173600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 144 | 20231116 | 173500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 145 | 20231116 | 173400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 146 | 20231116 | 173300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 147 | 20231116 | 173200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 148 | 20231116 | 173100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 149 | 20231116 | 173000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 150 | 20231116 | 172900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 151 | 20231116 | 172800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 152 | 20231116 | 172700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 153 | 20231116 | 172600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 154 | 20231116 | 172500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 155 | 20231116 | 172400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 156 | 20231116 | 172300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 157 | 20231116 | 172200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 158 | 20231116 | 172100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 159 | 20231116 | 172000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 160 | 20231116 | 171900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 161 | 20231116 | 171800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 162 | 20231116 | 171700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 163 | 20231116 | 171600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 164 | 20231116 | 171500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 165 | 20231116 | 171400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 166 | 20231116 | 171300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 167 | 20231116 | 171200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 168 | 20231116 | 171100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 169 | 20231116 | 171000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 170 | 20231116 | 170900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 171 | 20231116 | 170800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 172 | 20231116 | 170700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 173 | 20231116 | 170600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 174 | 20231116 | 170500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 175 | 20231116 | 170400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 176 | 20231116 | 170300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 177 | 20231116 | 170200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 178 | 20231116 | 170100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 179 | 20231116 | 170000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 180 | 20231116 | 165900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 181 | 20231116 | 165800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 182 | 20231116 | 165700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 183 | 20231116 | 165600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 184 | 20231116 | 165500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 185 | 20231116 | 165400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 186 | 20231116 | 165300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 187 | 20231116 | 165200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 188 | 20231116 | 165100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 189 | 20231116 | 165000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 190 | 20231116 | 164900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 191 | 20231116 | 164800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 192 | 20231116 | 164700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 193 | 20231116 | 164600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 194 | 20231116 | 164500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 195 | 20231116 | 164400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 196 | 20231116 | 164300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 197 | 20231116 | 164200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 198 | 20231116 | 164100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 199 | 20231116 | 164000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 200 | 20231116 | 163900 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 201 | 20231116 | 163800 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 202 | 20231116 | 163700 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 203 | 20231116 | 163600 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 204 | 20231116 | 163500 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 205 | 20231116 | 163400 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 206 | 20231116 | 163300 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 207 | 20231116 | 163200 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 208 | 20231116 | 163100 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 0 |
| 209 | 20231116 | 163000 | 28510580900 | 91600 | 91600 | 91600 | 91600 | 2740 |
| 210 | 20231116 | 162900 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 211 | 20231116 | 162800 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 212 | 20231116 | 162700 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 213 | 20231116 | 162600 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 214 | 20231116 | 162500 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 215 | 20231116 | 162400 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 216 | 20231116 | 162300 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 217 | 20231116 | 162200 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 218 | 20231116 | 162100 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 219 | 20231116 | 162000 | 28259596900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 220 | 20231116 | 161900 | 28259596900 | 91300 | 91400 | 91400 | 91300 | 851 |
| 221 | 20231116 | 161800 | 28181889900 | 91300 | 91300 | 91400 | 91300 | 638 |
| 222 | 20231116 | 161700 | 28123589500 | 91400 | 91400 | 91500 | 91300 | 393 |
| 223 | 20231116 | 161600 | 28087688100 | 91500 | 91300 | 91500 | 91300 | 597 |
| 224 | 20231116 | 161500 | 28033107300 | 91400 | 91300 | 91400 | 91300 | 486 |
| 225 | 20231116 | 161400 | 27988712400 | 91300 | 91400 | 91500 | 91300 | 296 |
| 226 | 20231116 | 161300 | 27961670300 | 91300 | 91300 | 91500 | 91300 | 435 |
| 227 | 20231116 | 161200 | 27921906000 | 91300 | 91400 | 91500 | 91300 | 326 |
| 228 | 20231116 | 161100 | 27892124500 | 91400 | 91500 | 91500 | 91400 | 421 |
| 229 | 20231116 | 161000 | 27853623200 | 91500 | 91800 | 91800 | 91500 | 988 |
| 230 | 20231116 | 160900 | 27763139700 | 91700 | 91900 | 92000 | 91700 | 680 |
| 231 | 20231116 | 160800 | 27700636100 | 92000 | 92000 | 92100 | 91900 | 1468 |
| 232 | 20231116 | 160700 | 27565563800 | 92100 | 92000 | 92100 | 91900 | 1122 |
| 233 | 20231116 | 160600 | 27462268400 | 92100 | 92000 | 92100 | 91800 | 1435 |
| 234 | 20231116 | 160500 | 27330295400 | 92000 | 91900 | 92100 | 91900 | 1250 |
| 235 | 20231116 | 160400 | 27215324000 | 92000 | 92100 | 92100 | 91900 | 1189 |
| 236 | 20231116 | 160300 | 27105892500 | 92000 | 91900 | 92000 | 91800 | 3022 |
| 237 | 20231116 | 160200 | 26827944200 | 91900 | 91900 | 91900 | 91800 | 1550 |
| 238 | 20231116 | 160100 | 26685526500 | 91900 | 91700 | 91900 | 91600 | 785 |
| 239 | 20231116 | 160000 | 26613452100 | 91600 | 91700 | 91800 | 91500 | 927 |
| 240 | 20231116 | 155900 | 26528410400 | 91700 | 91700 | 91800 | 91400 | 820 |
| 241 | 20231116 | 155800 | 26453190000 | 91700 | 91700 | 91700 | 91500 | 938 |
| 242 | 20231116 | 155700 | 26367245800 | 91700 | 91800 | 91800 | 91600 | 467 |
| 243 | 20231116 | 155600 | 26324404600 | 91800 | 91600 | 91800 | 91500 | 854 |
| 244 | 20231116 | 155500 | 26246099500 | 91600 | 91700 | 91700 | 91600 | 798 |
| 245 | 20231116 | 155400 | 26172954000 | 91600 | 91600 | 91700 | 91600 | 1068 |
| 246 | 20231116 | 155300 | 26075042700 | 91600 | 91600 | 91700 | 91500 | 699 |
| 247 | 20231116 | 155200 | 26010999400 | 91500 | 91500 | 91600 | 91400 | 784 |
| 248 | 20231116 | 155100 | 25939200300 | 91500 | 91500 | 91600 | 91400 | 582 |
| 249 | 20231116 | 155000 | 25885923800 | 91500 | 91500 | 91500 | 91400 | 742 |
| 250 | 20231116 | 154900 | 25818046100 | 91500 | 91400 | 91500 | 91300 | 804 |
| 251 | 20231116 | 154800 | 25744569100 | 91300 | 91300 | 91400 | 91200 | 1833 |
| 252 | 20231116 | 154700 | 25577174900 | 91400 | 91400 | 91500 | 91300 | 517 |
| 253 | 20231116 | 154600 | 25529927700 | 91500 | 91500 | 91500 | 91400 | 176 |
| 254 | 20231116 | 154500 | 25513828600 | 91400 | 91500 | 91500 | 91400 | 464 |
| 255 | 20231116 | 154400 | 25471398400 | 91500 | 91500 | 91500 | 91400 | 173 |
| 256 | 20231116 | 154300 | 25455576500 | 91500 | 91500 | 91500 | 91400 | 307 |
| 257 | 20231116 | 154200 | 25427504600 | 91500 | 91400 | 91500 | 91300 | 602 |
| 258 | 20231116 | 154100 | 25372481000 | 91400 | 91400 | 91400 | 91300 | 260 |
| 259 | 20231116 | 154000 | 25348729900 | 91400 | 91400 | 91500 | 91300 | 511 |
| 260 | 20231116 | 153900 | 25302017800 | 91500 | 91400 | 91500 | 91300 | 530 |
| 261 | 20231116 | 153800 | 25253559000 | 91400 | 91500 | 91500 | 91400 | 223 |
| 262 | 20231116 | 153700 | 25233163200 | 91500 | 91400 | 91500 | 91300 | 193 |
| 263 | 20231116 | 153600 | 25215520500 | 91400 | 91300 | 91500 | 91200 | 506 |
| 264 | 20231116 | 153500 | 25169294100 | 91300 | 91400 | 91400 | 91200 | 517 |
| 265 | 20231116 | 153400 | 25122053500 | 91400 | 91300 | 91400 | 91200 | 561 |
| 266 | 20231116 | 153300 | 25070831600 | 91300 | 91400 | 91400 | 91300 | 465 |
| 267 | 20231116 | 153200 | 25028362500 | 91400 | 91400 | 91400 | 91300 | 852 |
| 268 | 20231116 | 153100 | 24950560100 | 91400 | 91400 | 91400 | 91300 | 300 |
| 269 | 20231116 | 153000 | 24923150600 | 91400 | 91500 | 91500 | 91300 | 1133 |
| 270 | 20231116 | 152900 | 24819548700 | 91500 | 91400 | 91500 | 91400 | 290 |
| 271 | 20231116 | 152800 | 24793023300 | 91500 | 91400 | 91500 | 91300 | 1071 |
| 272 | 20231116 | 152700 | 24695122500 | 91400 | 91400 | 91400 | 91300 | 452 |
| 273 | 20231116 | 152600 | 24653837900 | 91400 | 91100 | 91400 | 90900 | 504 |
| 274 | 20231116 | 152500 | 24607838600 | 91100 | 91300 | 91300 | 90900 | 867 |
| 275 | 20231116 | 152400 | 24528855700 | 91200 | 91400 | 91400 | 91100 | 566 |
| 276 | 20231116 | 152300 | 24477198200 | 91300 | 91300 | 91400 | 91200 | 617 |
| 277 | 20231116 | 152200 | 24420870500 | 91300 | 91200 | 91300 | 91100 | 225 |
| 278 | 20231116 | 152100 | 24400348500 | 91300 | 91200 | 91400 | 91100 | 342 |
| 279 | 20231116 | 152000 | 24369138500 | 91100 | 91200 | 91300 | 91100 | 573 |
| 280 | 20231116 | 151900 | 24316876600 | 91200 | 91200 | 91200 | 91100 | 1066 |
| 281 | 20231116 | 151800 | 24219706200 | 91200 | 91000 | 91200 | 91000 | 1317 |
| 282 | 20231116 | 151700 | 24099757800 | 91100 | 91000 | 91100 | 91000 | 1160 |
| 283 | 20231116 | 151600 | 23994143800 | 91000 | 91100 | 91100 | 90900 | 1023 |
| 284 | 20231116 | 151500 | 23901055500 | 91000 | 90900 | 91100 | 90800 | 892 |
| 285 | 20231116 | 151400 | 23819907000 | 90900 | 90800 | 90900 | 90800 | 413 |
| 286 | 20231116 | 151300 | 23782375500 | 90800 | 91000 | 91000 | 90800 | 883 |
| 287 | 20231116 | 151200 | 23702154200 | 91000 | 91000 | 91000 | 90900 | 596 |
| 288 | 20231116 | 151100 | 23647928700 | 90900 | 90800 | 91000 | 90800 | 537 |
| 289 | 20231116 | 151000 | 23599117300 | 90900 | 90900 | 91000 | 90800 | 1258 |
| 290 | 20231116 | 150900 | 23484778700 | 90900 | 90800 | 90900 | 90700 | 1097 |
| 291 | 20231116 | 150800 | 23385151600 | 90800 | 90900 | 90900 | 90700 | 510 |
| 292 | 20231116 | 150700 | 23338881800 | 90900 | 91000 | 91200 | 90800 | 2296 |
| 293 | 20231116 | 150600 | 23130129800 | 91000 | 91200 | 91300 | 91000 | 1147 |
| 294 | 20231116 | 150500 | 23025585900 | 91300 | 91100 | 91300 | 91100 | 423 |
| 295 | 20231116 | 150400 | 22986983700 | 91100 | 91400 | 91500 | 91100 | 703 |
| 296 | 20231116 | 150300 | 22922805200 | 91400 | 91600 | 91600 | 91400 | 522 |
| 297 | 20231116 | 150200 | 22875054600 | 91600 | 91600 | 91700 | 91400 | 456 |
| 298 | 20231116 | 150100 | 22833301400 | 91600 | 91400 | 91700 | 91400 | 470 |
| 299 | 20231116 | 150000 | 22790283600 | 91500 | 91600 | 91700 | 91300 | 1551 |
| 300 | 20231116 | 145900 | 22648370600 | 91700 | 91600 | 91700 | 91500 | 1205 |
| 301 | 20231116 | 145800 | 22538031800 | 91500 | 91700 | 91700 | 91500 | 1402 |
| 302 | 20231116 | 145700 | 22409601500 | 91700 | 91600 | 91700 | 91600 | 1457 |
| 303 | 20231116 | 145600 | 22276099300 | 91500 | 91600 | 91600 | 91500 | 552 |
| 304 | 20231116 | 145500 | 22225564900 | 91600 | 91600 | 91600 | 91500 | 463 |
| 305 | 20231116 | 145400 | 22183172800 | 91500 | 91400 | 91600 | 91400 | 1308 |
| 306 | 20231116 | 145300 | 22063485200 | 91500 | 91400 | 91500 | 91300 | 1365 |
| 307 | 20231116 | 145200 | 21938708800 | 91400 | 91600 | 91600 | 91400 | 1163 |
| 308 | 20231116 | 145100 | 21832271100 | 91700 | 91900 | 91900 | 91600 | 869 |
| 309 | 20231116 | 145000 | 21752593700 | 91900 | 92200 | 92200 | 91700 | 1185 |
| 310 | 20231116 | 144900 | 21643629900 | 92100 | 92000 | 92200 | 91900 | 3150 |
| 311 | 20231116 | 144800 | 21353737700 | 92000 | 91700 | 92000 | 91700 | 1804 |
| 312 | 20231116 | 144700 | 21187834600 | 91700 | 91700 | 92000 | 91500 | 2998 |
| 313 | 20231116 | 144600 | 20912454800 | 91700 | 91800 | 91900 | 91600 | 1466 |
| 314 | 20231116 | 144500 | 20777899700 | 91800 | 91700 | 91900 | 91600 | 4471 |
| 315 | 20231116 | 144400 | 20367375600 | 91700 | 91500 | 91700 | 91400 | 1679 |
| 316 | 20231116 | 144300 | 20213607700 | 91400 | 91600 | 91600 | 91300 | 2027 |
| 317 | 20231116 | 144200 | 20028186100 | 91600 | 91600 | 91600 | 91500 | 2456 |
| 318 | 20231116 | 144100 | 19803317800 | 91600 | 91500 | 91600 | 91400 | 1881 |
| 319 | 20231116 | 144000 | 19631179000 | 91400 | 91500 | 91500 | 91300 | 1253 |
| 320 | 20231116 | 143900 | 19516637300 | 91400 | 91400 | 91500 | 91400 | 1994 |
| 321 | 20231116 | 143800 | 19334198300 | 91400 | 91200 | 91500 | 91200 | 1701 |
| 322 | 20231116 | 143700 | 19178723700 | 91200 | 91300 | 91400 | 91100 | 1850 |
| 323 | 20231116 | 143600 | 19009860100 | 91300 | 91200 | 91300 | 91100 | 1351 |
| 324 | 20231116 | 143500 | 18886632100 | 91200 | 91000 | 91200 | 91000 | 1648 |
| 325 | 20231116 | 143400 | 18736485700 | 91000 | 90800 | 91100 | 90700 | 7996 |
| 326 | 20231116 | 143300 | 18009373700 | 90800 | 90700 | 90800 | 90600 | 423 |
| 327 | 20231116 | 143200 | 17971006900 | 90700 | 90700 | 90800 | 90600 | 460 |
| 328 | 20231116 | 143100 | 17929269300 | 90700 | 90700 | 90800 | 90600 | 476 |
| 329 | 20231116 | 143000 | 17886098300 | 90600 | 90600 | 90700 | 90600 | 507 |
| 330 | 20231116 | 142900 | 17840120600 | 90700 | 90700 | 90700 | 90600 | 660 |
| 331 | 20231116 | 142800 | 17780273700 | 90600 | 90500 | 90700 | 90300 | 969 |
| 332 | 20231116 | 142700 | 17692533700 | 90500 | 90600 | 90700 | 90100 | 1612 |
| 333 | 20231116 | 142600 | 17546795400 | 90600 | 90600 | 90600 | 90400 | 310 |
| 334 | 20231116 | 142500 | 17518722700 | 90600 | 90400 | 90600 | 90400 | 541 |
| 335 | 20231116 | 142400 | 17469746800 | 90500 | 90400 | 90500 | 90200 | 811 |
| 336 | 20231116 | 142300 | 17396460900 | 90300 | 90400 | 90500 | 90300 | 396 |
| 337 | 20231116 | 142200 | 17360675200 | 90400 | 90600 | 90600 | 90400 | 1693 |
| 338 | 20231116 | 142100 | 17207445500 | 90600 | 90500 | 90600 | 90400 | 503 |
| 339 | 20231116 | 142000 | 17161923400 | 90500 | 90500 | 90600 | 90400 | 326 |
| 340 | 20231116 | 141900 | 17132435900 | 90500 | 90800 | 90800 | 90500 | 1706 |
| 341 | 20231116 | 141800 | 16977596100 | 90700 | 90700 | 90800 | 90600 | 1484 |
| 342 | 20231116 | 141700 | 16842920800 | 90700 | 90700 | 90800 | 90700 | 1485 |
| 343 | 20231116 | 141600 | 16708212200 | 90700 | 90600 | 90700 | 90600 | 934 |
| 344 | 20231116 | 141500 | 16623510400 | 90600 | 90600 | 90700 | 90500 | 1806 |
| 345 | 20231116 | 141400 | 16459843500 | 90500 | 90500 | 90600 | 90500 | 395 |
| 346 | 20231116 | 141300 | 16424085800 | 90500 | 90400 | 90500 | 90400 | 392 |
| 347 | 20231116 | 141200 | 16388629000 | 90400 | 90500 | 90500 | 90300 | 316 |
| 348 | 20231116 | 141100 | 16360045700 | 90500 | 90500 | 90500 | 90400 | 247 |
| 349 | 20231116 | 141000 | 16337699100 | 90500 | 90500 | 90600 | 90300 | 448 |
| 350 | 20231116 | 140900 | 16297143900 | 90500 | 90400 | 90600 | 90400 | 824 |
| 351 | 20231116 | 140800 | 16222531900 | 90400 | 90600 | 90700 | 90000 | 1318 |
| 352 | 20231116 | 140700 | 16103577400 | 90500 | 90500 | 90600 | 90400 | 2783 |
| 353 | 20231116 | 140600 | 15851725300 | 90500 | 90400 | 90600 | 90200 | 435 |
| 354 | 20231116 | 140500 | 15812408600 | 90600 | 90500 | 90600 | 90400 | 901 |
| 355 | 20231116 | 140400 | 15730872200 | 90500 | 90500 | 90600 | 90300 | 1264 |
| 356 | 20231116 | 140300 | 15616584400 | 90600 | 90600 | 90600 | 90400 | 2083 |
| 357 | 20231116 | 140200 | 15428212900 | 90600 | 90600 | 90700 | 90400 | 1331 |
| 358 | 20231116 | 140100 | 15307677200 | 90600 | 90700 | 90700 | 90600 | 455 |
| 359 | 20231116 | 140000 | 15266419500 | 90600 | 90500 | 90600 | 90400 | 2403 |
| 360 | 20231116 | 135900 | 15048885000 | 90500 | 90200 | 90500 | 90100 | 3314 |
| 361 | 20231116 | 135800 | 14749611400 | 90200 | 90100 | 90200 | 90000 | 1641 |
| 362 | 20231116 | 135700 | 14601735100 | 90100 | 89900 | 90100 | 89800 | 3127 |
| 363 | 20231116 | 135600 | 14320477300 | 89900 | 89900 | 89900 | 89800 | 258 |
| 364 | 20231116 | 135500 | 14297286500 | 89900 | 89800 | 89900 | 89700 | 700 |
| 365 | 20231116 | 135400 | 14234395300 | 89800 | 89900 | 89900 | 89800 | 348 |
| 366 | 20231116 | 135300 | 14203114500 | 89900 | 89900 | 89900 | 89800 | 907 |
| 367 | 20231116 | 135200 | 14121589400 | 89900 | 89900 | 89900 | 89800 | 167 |
| 368 | 20231116 | 135100 | 14106576300 | 89900 | 89800 | 89900 | 89800 | 316 |
| 369 | 20231116 | 135000 | 14078172000 | 89800 | 89900 | 89900 | 89800 | 166 |
| 370 | 20231116 | 134900 | 14063253000 | 89800 | 89800 | 89900 | 89700 | 159 |
| 371 | 20231116 | 134800 | 14048964600 | 89900 | 89800 | 89900 | 89700 | 800 |
| 372 | 20231116 | 134700 | 13977120500 | 89800 | 89900 | 89900 | 89700 | 280 |
| 373 | 20231116 | 134600 | 13951958700 | 89800 | 89900 | 89900 | 89800 | 311 |
| 374 | 20231116 | 134500 | 13924014300 | 89900 | 90000 | 90000 | 89800 | 241 |
| 375 | 20231116 | 134400 | 13902354700 | 89900 | 89900 | 90000 | 89800 | 343 |
| 376 | 20231116 | 134300 | 13871505000 | 90000 | 89900 | 90000 | 89900 | 307 |
| 377 | 20231116 | 134200 | 13843895900 | 89900 | 90000 | 90000 | 89900 | 512 |
| 378 | 20231116 | 134100 | 13797863300 | 89900 | 89900 | 90000 | 89900 | 236 |
| 379 | 20231116 | 134000 | 13776644900 | 89800 | 90000 | 90000 | 89800 | 148 |
| 380 | 20231116 | 133900 | 13763333900 | 90000 | 90000 | 90000 | 89800 | 433 |
| 381 | 20231116 | 133800 | 13724398200 | 90000 | 90000 | 90000 | 89800 | 500 |
| 382 | 20231116 | 133700 | 13679422800 | 90000 | 90000 | 90000 | 89900 | 585 |
| 383 | 20231116 | 133600 | 13626776700 | 90000 | 89900 | 90000 | 89800 | 236 |
| 384 | 20231116 | 133500 | 13605557600 | 89900 | 89900 | 89900 | 89900 | 259 |
| 385 | 20231116 | 133400 | 13582273500 | 89900 | 89900 | 89900 | 89800 | 559 |
| 386 | 20231116 | 133300 | 13532035300 | 89900 | 89900 | 89900 | 89800 | 561 |
| 387 | 20231116 | 133200 | 13481614500 | 89900 | 89900 | 89900 | 89900 | 333 |
| 388 | 20231116 | 133100 | 13451677800 | 89900 | 89900 | 89900 | 89800 | 155 |
| 389 | 20231116 | 133000 | 13437746200 | 89900 | 89900 | 89900 | 89800 | 298 |
| 390 | 20231116 | 132900 | 13410967700 | 89900 | 89900 | 89900 | 89800 | 298 |
| 391 | 20231116 | 132800 | 13384186000 | 89900 | 89900 | 90000 | 89800 | 1087 |
| 392 | 20231116 | 132700 | 13286403000 | 89800 | 89900 | 89900 | 89800 | 290 |
| 393 | 20231116 | 132600 | 13260338700 | 89900 | 89900 | 89900 | 89800 | 179 |
| 394 | 20231116 | 132500 | 13244246700 | 89900 | 89900 | 89900 | 89800 | 235 |
| 395 | 20231116 | 132400 | 13223122300 | 89900 | 89900 | 89900 | 89800 | 223 |
| 396 | 20231116 | 132300 | 13203075100 | 89900 | 89900 | 89900 | 89800 | 331 |
| 397 | 20231116 | 132200 | 13173328100 | 89900 | 89900 | 89900 | 89800 | 392 |
| 398 | 20231116 | 132100 | 13138087700 | 89900 | 89900 | 89900 | 89800 | 79 |
| 399 | 20231116 | 132000 | 13130985900 | 89900 | 89900 | 89900 | 89800 | 232 |
| 400 | 20231116 | 131900 | 13110129200 | 89900 | 89900 | 89900 | 89700 | 398 |
| 401 | 20231116 | 131800 | 13074372900 | 89900 | 89800 | 89900 | 89800 | 266 |
| 402 | 20231116 | 131700 | 13050460700 | 89900 | 89900 | 89900 | 89800 | 566 |
| 403 | 20231116 | 131600 | 12999580300 | 89800 | 89900 | 89900 | 89800 | 1518 |
| 404 | 20231116 | 131500 | 12863129300 | 89900 | 89600 | 89900 | 89400 | 1355 |
| 405 | 20231116 | 131400 | 12741553200 | 89600 | 89500 | 89600 | 89500 | 236 |
| 406 | 20231116 | 131300 | 12720426500 | 89400 | 89600 | 89600 | 89400 | 226 |
| 407 | 20231116 | 131200 | 12700182300 | 89600 | 89600 | 89600 | 89400 | 143 |
| 408 | 20231116 | 131100 | 12687377600 | 89600 | 89600 | 89600 | 89300 | 299 |
| 409 | 20231116 | 131000 | 12660645200 | 89600 | 89500 | 89600 | 89400 | 159 |
| 410 | 20231116 | 130900 | 12646401000 | 89500 | 89500 | 89500 | 89400 | 128 |
| 411 | 20231116 | 130800 | 12634949100 | 89500 | 89500 | 89500 | 89300 | 120 |
| 412 | 20231116 | 130700 | 12624210000 | 89500 | 89600 | 89600 | 89300 | 118 |
| 413 | 20231116 | 130600 | 12613647000 | 89600 | 89300 | 89600 | 89300 | 489 |
| 414 | 20231116 | 130500 | 12569866100 | 89300 | 89500 | 89500 | 89100 | 125 |
| 415 | 20231116 | 130400 | 12558691900 | 89400 | 89500 | 89600 | 89200 | 184 |
| 416 | 20231116 | 130300 | 12542237400 | 89200 | 89200 | 89600 | 89100 | 606 |
| 417 | 20231116 | 130200 | 12488157700 | 89200 | 89300 | 89600 | 89100 | 318 |
| 418 | 20231116 | 130100 | 12459792900 | 89300 | 89700 | 89700 | 89200 | 318 |
| 419 | 20231116 | 130000 | 12431365600 | 89700 | 89600 | 89700 | 89300 | 324 |
| 420 | 20231116 | 125900 | 12402333400 | 89600 | 89600 | 89600 | 89300 | 84 |
| 421 | 20231116 | 125800 | 12394812000 | 89500 | 89600 | 89600 | 89300 | 132 |
| 422 | 20231116 | 125700 | 12382998700 | 89600 | 89500 | 89700 | 89300 | 337 |
| 423 | 20231116 | 125600 | 12352830100 | 89400 | 89700 | 89700 | 89400 | 294 |
| 424 | 20231116 | 125500 | 12326500000 | 89600 | 89700 | 89700 | 89600 | 110 |
| 425 | 20231116 | 125400 | 12316635100 | 89700 | 89600 | 89800 | 89500 | 249 |
| 426 | 20231116 | 125300 | 12294302900 | 89600 | 89600 | 89700 | 89500 | 166 |
| 427 | 20231116 | 125200 | 12279429100 | 89600 | 89600 | 89600 | 89500 | 192 |
| 428 | 20231116 | 125100 | 12262235200 | 89600 | 89600 | 89600 | 89500 | 324 |
| 429 | 20231116 | 125000 | 12233217000 | 89600 | 90100 | 90100 | 89500 | 1073 |
| 430 | 20231116 | 124900 | 12136873000 | 89900 | 90100 | 90100 | 89900 | 764 |
| 431 | 20231116 | 124800 | 12068094700 | 90100 | 90100 | 90100 | 89900 | 1596 |
| 432 | 20231116 | 124700 | 11924560700 | 90100 | 90000 | 90100 | 89900 | 239 |
| 433 | 20231116 | 124600 | 11903036400 | 89900 | 90000 | 90100 | 89900 | 2256 |
| 434 | 20231116 | 124500 | 11699986100 | 90000 | 89900 | 90000 | 89800 | 244 |
| 435 | 20231116 | 124400 | 11678037800 | 90000 | 90000 | 90000 | 89800 | 200 |
| 436 | 20231116 | 124300 | 11660054500 | 90000 | 89800 | 90000 | 89700 | 366 |
| 437 | 20231116 | 124200 | 11627174400 | 89800 | 89900 | 89900 | 89800 | 180 |
| 438 | 20231116 | 124100 | 11611001600 | 89900 | 89900 | 89900 | 89800 | 185 |
| 439 | 20231116 | 124000 | 11594370200 | 89900 | 89700 | 89900 | 89700 | 333 |
| 440 | 20231116 | 123900 | 11564450700 | 89700 | 90000 | 90000 | 89600 | 791 |
| 441 | 20231116 | 123800 | 11493356300 | 90000 | 89900 | 90000 | 89900 | 2538 |
| 442 | 20231116 | 123700 | 11264963200 | 90000 | 89900 | 90000 | 89900 | 315 |
| 443 | 20231116 | 123600 | 11236631400 | 90000 | 89900 | 90000 | 89800 | 480 |
| 444 | 20231116 | 123500 | 11193473800 | 90000 | 89500 | 90000 | 89500 | 3548 |
| 445 | 20231116 | 123400 | 10875030200 | 89600 | 89500 | 89600 | 89400 | 387 |
| 446 | 20231116 | 123300 | 10840398400 | 89500 | 89500 | 89500 | 89500 | 141 |
| 447 | 20231116 | 123200 | 10827778900 | 89500 | 89500 | 89500 | 89400 | 235 |
| 448 | 20231116 | 123100 | 10806747000 | 89400 | 89500 | 89500 | 89400 | 123 |
| 449 | 20231116 | 123000 | 10795742300 | 89500 | 89500 | 89500 | 89400 | 493 |
| 450 | 20231116 | 122900 | 10751620300 | 89500 | 89300 | 89500 | 89300 | 785 |
| 451 | 20231116 | 122800 | 10681383000 | 89400 | 89400 | 89400 | 89300 | 354 |
| 452 | 20231116 | 122700 | 10649736100 | 89400 | 89400 | 89400 | 89300 | 317 |
| 453 | 20231116 | 122600 | 10621425600 | 89400 | 89300 | 89400 | 89300 | 143 |
| 454 | 20231116 | 122500 | 10608650200 | 89400 | 89400 | 89400 | 89300 | 155 |
| 455 | 20231116 | 122400 | 10594794000 | 89400 | 89300 | 89500 | 89300 | 1024 |
| 456 | 20231116 | 122300 | 10503270700 | 89300 | 89300 | 89300 | 89200 | 55 |
| 457 | 20231116 | 122200 | 10498362900 | 89000 | 88800 | 89300 | 88800 | 417 |
| 458 | 20231116 | 122100 | 10461226800 | 88900 | 89000 | 89000 | 88800 | 383 |
| 459 | 20231116 | 122000 | 10427180300 | 89000 | 89000 | 89000 | 88900 | 34 |
| 460 | 20231116 | 121900 | 10424155800 | 88900 | 89000 | 89000 | 88900 | 334 |
| 461 | 20231116 | 121800 | 10394447700 | 89000 | 88900 | 89000 | 88900 | 51 |
| 462 | 20231116 | 121700 | 10389909400 | 88900 | 89100 | 89100 | 88900 | 41 |
| 463 | 20231116 | 121600 | 10386260800 | 89200 | 89300 | 89300 | 89100 | 240 |
| 464 | 20231116 | 121500 | 10364862500 | 89200 | 89000 | 89300 | 89000 | 1048 |
| 465 | 20231116 | 121400 | 10271376100 | 89200 | 89100 | 89200 | 89000 | 105 |
| 466 | 20231116 | 121300 | 10262013600 | 89100 | 89100 | 89200 | 88900 | 132 |
| 467 | 20231116 | 121200 | 10250250600 | 89100 | 89100 | 89100 | 89000 | 32 |
| 468 | 20231116 | 121100 | 10247400300 | 89100 | 89000 | 89100 | 88900 | 736 |
| 469 | 20231116 | 121000 | 10181853200 | 89000 | 89100 | 89200 | 89000 | 101 |
| 470 | 20231116 | 120900 | 10172853900 | 89200 | 89200 | 89200 | 89100 | 164 |
| 471 | 20231116 | 120800 | 10158227600 | 89200 | 89200 | 89200 | 89100 | 93 |
| 472 | 20231116 | 120700 | 10149935700 | 89200 | 89200 | 89200 | 89100 | 50 |
| 473 | 20231116 | 120600 | 10145476900 | 89200 | 89100 | 89200 | 89100 | 198 |
| 474 | 20231116 | 120500 | 10127824100 | 89100 | 89200 | 89200 | 89100 | 25 |
| 475 | 20231116 | 120400 | 10125595100 | 89200 | 89100 | 89200 | 89100 | 76 |
| 476 | 20231116 | 120300 | 10118821000 | 89000 | 89200 | 89200 | 89000 | 213 |
| 477 | 20231116 | 120200 | 10099832500 | 89200 | 89200 | 89200 | 89100 | 104 |
| 478 | 20231116 | 120100 | 10090556300 | 89200 | 89100 | 89200 | 89100 | 70 |
| 479 | 20231116 | 120000 | 10084315800 | 89100 | 89000 | 89200 | 88900 | 145 |
| 480 | 20231116 | 115900 | 10071409200 | 89000 | 89200 | 89200 | 88900 | 99 |
| 481 | 20231116 | 115800 | 10062599000 | 89100 | 89200 | 89200 | 89000 | 31 |
| 482 | 20231116 | 115700 | 10059834600 | 89200 | 88900 | 89200 | 88900 | 171 |
| 483 | 20231116 | 115600 | 10044614600 | 89000 | 89000 | 89000 | 88900 | 47 |
| 484 | 20231116 | 115500 | 10040432600 | 88900 | 89000 | 89000 | 88900 | 101 |
| 485 | 20231116 | 115400 | 10031444600 | 89000 | 88900 | 89000 | 88800 | 152 |
| 486 | 20231116 | 115300 | 10017929900 | 88800 | 88900 | 88900 | 88800 | 33 |
| 487 | 20231116 | 115200 | 10014996800 | 88900 | 88900 | 89000 | 88900 | 596 |
| 488 | 20231116 | 115100 | 9962010400 | 88900 | 89200 | 89200 | 88900 | 192 |
| 489 | 20231116 | 115000 | 9944930000 | 89200 | 89000 | 89200 | 88900 | 436 |
| 490 | 20231116 | 114900 | 9906110200 | 89000 | 89000 | 89100 | 89000 | 102 |
| 491 | 20231116 | 114800 | 9897029000 | 89100 | 89100 | 89100 | 89000 | 87 |
| 492 | 20231116 | 114700 | 9889282400 | 89100 | 88900 | 89200 | 88900 | 211 |
| 493 | 20231116 | 114600 | 9870486300 | 89000 | 89200 | 89200 | 89000 | 58 |
| 494 | 20231116 | 114500 | 9865322400 | 89200 | 89000 | 89200 | 88900 | 81 |
| 495 | 20231116 | 114400 | 9858108400 | 88900 | 89000 | 89200 | 88900 | 246 |
| 496 | 20231116 | 114300 | 9836190600 | 89000 | 89000 | 89000 | 88900 | 82 |
| 497 | 20231116 | 114200 | 9828893300 | 88900 | 89200 | 89300 | 88900 | 705 |
| 498 | 20231116 | 114100 | 9766116100 | 89200 | 89400 | 89400 | 89200 | 270 |
| 499 | 20231116 | 114000 | 9741996800 | 89400 | 89400 | 89400 | 89300 | 181 |
| 500 | 20231116 | 113900 | 9725815600 | 89400 | 89300 | 89500 | 89300 | 445 |
| 501 | 20231116 | 113800 | 9686036900 | 89300 | 89000 | 89400 | 88900 | 557 |
| 502 | 20231116 | 113700 | 9636437500 | 89000 | 89000 | 89000 | 88900 | 29 |
| 503 | 20231116 | 113600 | 9633857500 | 88900 | 89400 | 89400 | 88900 | 565 |
| 504 | 20231116 | 113500 | 9583532800 | 89400 | 89600 | 89600 | 89400 | 605 |
| 505 | 20231116 | 113400 | 9529359500 | 89600 | 89500 | 89600 | 89400 | 367 |
| 506 | 20231116 | 113300 | 9496512000 | 89500 | 89200 | 89500 | 89200 | 276 |
| 507 | 20231116 | 113200 | 9471819900 | 89500 | 89000 | 89500 | 89000 | 2583 |
| 508 | 20231116 | 113100 | 9241179500 | 89200 | 89100 | 89200 | 89100 | 291 |
| 509 | 20231116 | 113000 | 9215245900 | 89000 | 88900 | 89000 | 88900 | 1026 |
| 510 | 20231116 | 112900 | 9123998100 | 88900 | 89100 | 89200 | 88900 | 195 |
| 511 | 20231116 | 112800 | 9106625600 | 89000 | 89000 | 89200 | 88900 | 384 |
| 512 | 20231116 | 112700 | 9072437500 | 89000 | 89000 | 89000 | 88900 | 277 |
| 513 | 20231116 | 112600 | 9047796900 | 88900 | 89000 | 89200 | 88900 | 373 |
| 514 | 20231116 | 112500 | 9014583300 | 89100 | 89100 | 89100 | 89000 | 150 |
| 515 | 20231116 | 112400 | 9001219300 | 89100 | 89200 | 89300 | 89000 | 1137 |
| 516 | 20231116 | 112300 | 8899826100 | 89200 | 89300 | 89400 | 89200 | 365 |
| 517 | 20231116 | 112200 | 8867232600 | 89300 | 89200 | 89400 | 89200 | 560 |
| 518 | 20231116 | 112100 | 8817255600 | 89300 | 89500 | 89500 | 89200 | 4456 |
| 519 | 20231116 | 112000 | 8418650300 | 89500 | 89600 | 89600 | 89200 | 2197 |
| 520 | 20231116 | 111900 | 8222230300 | 89500 | 89500 | 89600 | 89300 | 1123 |
| 521 | 20231116 | 111800 | 8121779300 | 89500 | 89100 | 89500 | 89100 | 2451 |
| 522 | 20231116 | 111700 | 7902839400 | 89100 | 88900 | 89100 | 88800 | 1179 |
| 523 | 20231116 | 111600 | 7797899100 | 88900 | 88800 | 88900 | 88700 | 619 |
| 524 | 20231116 | 111500 | 7742915000 | 88800 | 88900 | 89000 | 88700 | 558 |
| 525 | 20231116 | 111400 | 7693352700 | 88900 | 89000 | 89000 | 88900 | 547 |
| 526 | 20231116 | 111300 | 7644686700 | 88900 | 89100 | 89100 | 88800 | 2154 |
| 527 | 20231116 | 111200 | 7453081900 | 89000 | 88700 | 89100 | 88700 | 1070 |
| 528 | 20231116 | 111100 | 7357861900 | 88500 | 87800 | 88800 | 87800 | 8497 |
| 529 | 20231116 | 111000 | 6609561400 | 87800 | 87300 | 87800 | 87200 | 568 |
| 530 | 20231116 | 110900 | 6559853000 | 87300 | 87200 | 87500 | 87100 | 755 |
| 531 | 20231116 | 110800 | 6493968900 | 87100 | 87300 | 87300 | 87000 | 264 |
| 532 | 20231116 | 110700 | 6470947000 | 87300 | 87100 | 87300 | 87100 | 411 |
| 533 | 20231116 | 110600 | 6435098800 | 87100 | 86800 | 87400 | 86700 | 726 |
| 534 | 20231116 | 110500 | 6371882900 | 86800 | 86600 | 86800 | 86500 | 260 |
| 535 | 20231116 | 110400 | 6349358900 | 86500 | 86700 | 86700 | 86500 | 233 |
| 536 | 20231116 | 110300 | 6329187600 | 86700 | 86800 | 86900 | 86500 | 418 |
| 537 | 20231116 | 110200 | 6292950500 | 86800 | 86600 | 86900 | 86500 | 675 |
| 538 | 20231116 | 110100 | 6234400300 | 86500 | 86500 | 86800 | 86500 | 130 |
| 539 | 20231116 | 110000 | 6223147900 | 86600 | 86600 | 86600 | 86500 | 286 |
| 540 | 20231116 | 105900 | 6198388100 | 86500 | 86700 | 86800 | 86500 | 454 |
| 541 | 20231116 | 105800 | 6159066800 | 86700 | 86600 | 86700 | 86500 | 629 |
| 542 | 20231116 | 105700 | 6104601300 | 86700 | 86800 | 86800 | 86500 | 604 |
| 543 | 20231116 | 105600 | 6052264000 | 86700 | 86900 | 86900 | 86700 | 770 |
| 544 | 20231116 | 105500 | 5985403200 | 86900 | 86600 | 86900 | 86500 | 977 |
| 545 | 20231116 | 105400 | 5900685900 | 86500 | 86400 | 86600 | 86300 | 2520 |
| 546 | 20231116 | 105300 | 5682859000 | 86400 | 86200 | 86500 | 86200 | 794 |
| 547 | 20231116 | 105200 | 5614284000 | 86200 | 86200 | 86300 | 85900 | 347 |
| 548 | 20231116 | 105100 | 5584428900 | 86000 | 86200 | 86300 | 85900 | 1292 |
| 549 | 20231116 | 105000 | 5473234200 | 86200 | 86300 | 86300 | 86100 | 221 |
| 550 | 20231116 | 104900 | 5454176900 | 86300 | 86100 | 86400 | 86000 | 533 |
| 551 | 20231116 | 104800 | 5408306400 | 86400 | 86400 | 86400 | 86000 | 374 |
| 552 | 20231116 | 104700 | 5376090300 | 86300 | 86000 | 86400 | 86000 | 457 |
| 553 | 20231116 | 104600 | 5336707200 | 86000 | 86300 | 86400 | 85900 | 1871 |
| 554 | 20231116 | 104500 | 5175785400 | 86000 | 86200 | 86400 | 85900 | 3501 |
| 555 | 20231116 | 104400 | 4874391800 | 86200 | 86300 | 86300 | 86000 | 1250 |
| 556 | 20231116 | 104300 | 4766711900 | 86300 | 86400 | 86500 | 86200 | 872 |
| 557 | 20231116 | 104200 | 4691437900 | 86400 | 86300 | 86500 | 86300 | 529 |
| 558 | 20231116 | 104100 | 4645769200 | 86400 | 86800 | 86900 | 86400 | 406 |
| 559 | 20231116 | 104000 | 4610630400 | 86500 | 86700 | 86900 | 86300 | 485 |
| 560 | 20231116 | 103900 | 4568658800 | 86700 | 86500 | 86700 | 86400 | 1052 |
| 561 | 20231116 | 103800 | 4477691700 | 86500 | 86500 | 86500 | 86300 | 1212 |
| 562 | 20231116 | 103700 | 4372989300 | 86400 | 86700 | 86700 | 86400 | 2310 |
| 563 | 20231116 | 103600 | 4173123500 | 86700 | 86800 | 86900 | 86700 | 1436 |
| 564 | 20231116 | 103500 | 4048591500 | 86800 | 87000 | 87000 | 86800 | 889 |
| 565 | 20231116 | 103400 | 3971383600 | 86900 | 86900 | 87100 | 86800 | 317 |
| 566 | 20231116 | 103300 | 3943834700 | 86900 | 86800 | 87200 | 86800 | 628 |
| 567 | 20231116 | 103200 | 3889297100 | 86800 | 86900 | 87200 | 86800 | 670 |
| 568 | 20231116 | 103100 | 3831024000 | 86900 | 86800 | 87000 | 86700 | 934 |
| 569 | 20231116 | 103000 | 3749934700 | 86800 | 87100 | 87100 | 86800 | 1963 |
| 570 | 20231116 | 102900 | 3579389600 | 87000 | 87100 | 87100 | 86900 | 1225 |
| 571 | 20231116 | 102800 | 3472812300 | 87100 | 87200 | 87300 | 87000 | 2208 |
| 572 | 20231116 | 102700 | 3280586300 | 87200 | 87400 | 87400 | 87200 | 733 |
| 573 | 20231116 | 102600 | 3216620500 | 87300 | 87300 | 87500 | 87200 | 899 |
| 574 | 20231116 | 102500 | 3138153900 | 87400 | 87500 | 87700 | 87300 | 822 |
| 575 | 20231116 | 102400 | 3066290800 | 87300 | 87400 | 87500 | 87200 | 996 |
| 576 | 20231116 | 102300 | 2979211000 | 87100 | 87400 | 87500 | 87100 | 494 |
| 577 | 20231116 | 102200 | 2936112300 | 87400 | 87200 | 87500 | 87100 | 309 |
| 578 | 20231116 | 102100 | 2909104800 | 87300 | 87200 | 87300 | 87100 | 388 |
| 579 | 20231116 | 102000 | 2875275700 | 87200 | 87600 | 87600 | 87200 | 1114 |
| 580 | 20231116 | 101900 | 2778022100 | 87500 | 87300 | 87600 | 87200 | 454 |
| 581 | 20231116 | 101800 | 2738325300 | 87400 | 87300 | 87500 | 87200 | 472 |
| 582 | 20231116 | 101700 | 2697125600 | 87200 | 87600 | 87600 | 87200 | 310 |
| 583 | 20231116 | 101600 | 2670049800 | 87600 | 87800 | 87800 | 87300 | 476 |
| 584 | 20231116 | 101500 | 2628401100 | 87800 | 87900 | 87900 | 87100 | 1367 |
| 585 | 20231116 | 101400 | 2509019200 | 87600 | 87200 | 88000 | 87100 | 998 |
| 586 | 20231116 | 101300 | 2421772400 | 87200 | 87400 | 87500 | 87200 | 542 |
| 587 | 20231116 | 101200 | 2374435700 | 87500 | 87200 | 87500 | 87100 | 883 |
| 588 | 20231116 | 101100 | 2297378800 | 87200 | 87500 | 87500 | 87100 | 3144 |
| 589 | 20231116 | 101000 | 2023181800 | 87500 | 87300 | 87600 | 87200 | 850 |
| 590 | 20231116 | 100900 | 1948961800 | 87100 | 87000 | 87300 | 86900 | 1224 |
| 591 | 20231116 | 100800 | 1842387800 | 87000 | 87100 | 87200 | 86700 | 2079 |
| 592 | 20231116 | 100700 | 1661527400 | 87200 | 87600 | 87800 | 87100 | 1202 |
| 593 | 20231116 | 100600 | 1556677100 | 87500 | 87600 | 87800 | 87200 | 1907 |
| 594 | 20231116 | 100500 | 1389793100 | 87300 | 87800 | 87900 | 87200 | 1432 |
| 595 | 20231116 | 100400 | 1264394000 | 87800 | 87600 | 88000 | 87600 | 1157 |
| 596 | 20231116 | 100300 | 1162890200 | 87500 | 88100 | 88300 | 87500 | 2134 |
| 597 | 20231116 | 100200 | 975402000 | 88300 | 88000 | 88500 | 87800 | 4852 |
| 598 | 20231116 | 100100 | 548343800 | 87800 | 88000 | 88000 | 87500 | 1039 |
| 599 | 20231116 | 100000 | 457067400 | 88000 | 89000 | 89200 | 87900 | 4933 |