34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 3 | 20231114 | 183400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20231114 | 183300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20231114 | 183200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20231114 | 183100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20231114 | 183000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20231114 | 182900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20231114 | 182800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20231114 | 182700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20231114 | 182600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20231114 | 182500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20231114 | 182400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20231114 | 182300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20231114 | 182200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20231114 | 182100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20231114 | 182000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20231114 | 181900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20231114 | 181800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20231114 | 181700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20231114 | 181600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20231114 | 181500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20231114 | 181400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20231114 | 181300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20231114 | 181200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20231114 | 181100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20231114 | 181000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20231114 | 180900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20231114 | 180800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20231114 | 180700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20231114 | 180600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20231114 | 180500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 33 | 20231114 | 180400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20231114 | 180300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20231114 | 180200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20231114 | 180100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20231114 | 180000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20231114 | 175900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20231114 | 175800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20231114 | 175700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20231114 | 175600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20231114 | 175500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20231114 | 175400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20231114 | 175300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20231114 | 175200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20231114 | 175100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20231114 | 175000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20231114 | 174900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20231114 | 174800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20231114 | 174700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20231114 | 174600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20231114 | 174500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20231114 | 174400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20231114 | 174300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20231114 | 174200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20231114 | 174100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20231114 | 174000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20231114 | 173900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20231114 | 173800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20231114 | 173700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20231114 | 173600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20231114 | 173500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 63 | 20231114 | 173400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20231114 | 173300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20231114 | 173200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20231114 | 173100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20231114 | 173000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20231114 | 172900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20231114 | 172800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20231114 | 172700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20231114 | 172600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20231114 | 172500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20231114 | 172400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20231114 | 172300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20231114 | 172200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20231114 | 172100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20231114 | 172000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20231114 | 171900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20231114 | 171800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20231114 | 171700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20231114 | 171600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20231114 | 171500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20231114 | 171400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20231114 | 171300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20231114 | 171200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20231114 | 171100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20231114 | 171000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20231114 | 170900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20231114 | 170800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20231114 | 170700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20231114 | 170600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20231114 | 170500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 93 | 20231114 | 170400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20231114 | 170300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20231114 | 170200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20231114 | 170100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20231114 | 170000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20231114 | 165900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20231114 | 165800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20231114 | 165700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20231114 | 165600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20231114 | 165500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20231114 | 165400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20231114 | 165300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20231114 | 165200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20231114 | 165100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20231114 | 165000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20231114 | 164900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20231114 | 164800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20231114 | 164700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20231114 | 164600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20231114 | 164500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20231114 | 164400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20231114 | 164300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20231114 | 164200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20231114 | 164100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20231114 | 164000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20231114 | 163900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20231114 | 163800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20231114 | 163700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20231114 | 163600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20231114 | 163500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 123 | 20231114 | 163400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20231114 | 163300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20231114 | 163200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20231114 | 163100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20231114 | 163000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20231114 | 162900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20231114 | 162800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20231114 | 162700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20231114 | 162600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20231114 | 162500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20231114 | 162400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20231114 | 162300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20231114 | 162200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20231114 | 162100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20231114 | 162000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20231114 | 161900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20231114 | 161800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20231114 | 161700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20231114 | 161600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20231114 | 161500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20231114 | 161400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20231114 | 161300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20231114 | 161200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20231114 | 161100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20231114 | 161000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20231114 | 160900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20231114 | 160800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20231114 | 160700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20231114 | 160600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20231114 | 160500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 153 | 20231114 | 160400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20231114 | 160300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20231114 | 160200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20231114 | 160100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20231114 | 160000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20231114 | 155900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20231114 | 155800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20231114 | 155700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20231114 | 155600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20231114 | 155500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20231114 | 155400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20231114 | 155300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20231114 | 155200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20231114 | 155100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20231114 | 155000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20231114 | 154900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20231114 | 154800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20231114 | 154700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20231114 | 154600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20231114 | 154500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20231114 | 154400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20231114 | 154300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20231114 | 154200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20231114 | 154100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20231114 | 154000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20231114 | 153900 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20231114 | 153800 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20231114 | 153700 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20231114 | 153600 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20231114 | 153500 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 183 | 20231114 | 153400 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20231114 | 153300 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20231114 | 153200 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20231114 | 153100 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20231114 | 153000 | 66285940700 | 104200 | 104200 | 104200 | 104200 | 11907 |
| 188 | 20231114 | 152900 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 189 | 20231114 | 152800 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 190 | 20231114 | 152700 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 191 | 20231114 | 152600 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 192 | 20231114 | 152500 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 193 | 20231114 | 152400 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 194 | 20231114 | 152300 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 195 | 20231114 | 152200 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 196 | 20231114 | 152100 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 197 | 20231114 | 152000 | 65045231300 | 104100 | 104100 | 104100 | 104100 | 0 |
| 198 | 20231114 | 151900 | 65045231300 | 104100 | 104100 | 104200 | 104000 | 4860 |
| 199 | 20231114 | 151800 | 64539292500 | 104100 | 104000 | 104100 | 104000 | 2124 |
| 200 | 20231114 | 151700 | 64318235800 | 104100 | 103900 | 104100 | 103900 | 4315 |
| 201 | 20231114 | 151600 | 63869486400 | 104000 | 104000 | 104000 | 103900 | 825 |
| 202 | 20231114 | 151500 | 63783730600 | 103900 | 103900 | 104000 | 103900 | 1426 |
| 203 | 20231114 | 151400 | 63635493900 | 104000 | 103900 | 104000 | 103800 | 1454 |
| 204 | 20231114 | 151300 | 63484385700 | 103900 | 103900 | 103900 | 103800 | 2991 |
| 205 | 20231114 | 151200 | 63173694500 | 103800 | 103800 | 103900 | 103800 | 780 |
| 206 | 20231114 | 151100 | 63092707500 | 103900 | 103900 | 103900 | 103800 | 1343 |
| 207 | 20231114 | 151000 | 62953271100 | 103900 | 103800 | 103900 | 103800 | 921 |
| 208 | 20231114 | 150900 | 62857613100 | 103800 | 103800 | 103900 | 103800 | 1035 |
| 209 | 20231114 | 150800 | 62750120000 | 103800 | 104000 | 104000 | 103800 | 3418 |
| 210 | 20231114 | 150700 | 62394968900 | 103900 | 104000 | 104000 | 103900 | 625 |
| 211 | 20231114 | 150600 | 62329988100 | 103900 | 104000 | 104000 | 103900 | 1377 |
| 212 | 20231114 | 150500 | 62186867300 | 104000 | 103900 | 104000 | 103900 | 609 |
| 213 | 20231114 | 150400 | 62123548400 | 104000 | 104000 | 104000 | 103900 | 1528 |
| 214 | 20231114 | 150300 | 61964662800 | 103900 | 103900 | 104000 | 103900 | 878 |
| 215 | 20231114 | 150200 | 61873426000 | 103900 | 104000 | 104000 | 103900 | 1558 |
| 216 | 20231114 | 150100 | 61711512600 | 103900 | 103800 | 104000 | 103800 | 3785 |
| 217 | 20231114 | 150000 | 61318168900 | 103800 | 103900 | 103900 | 103800 | 2045 |
| 218 | 20231114 | 145900 | 61105741000 | 103900 | 103900 | 103900 | 103800 | 1095 |
| 219 | 20231114 | 145800 | 60992013500 | 103900 | 103500 | 103900 | 103500 | 6231 |
| 220 | 20231114 | 145700 | 60345655300 | 103700 | 103600 | 103700 | 103500 | 5061 |
| 221 | 20231114 | 145600 | 59821382300 | 103600 | 103700 | 103700 | 103600 | 978 |
| 222 | 20231114 | 145500 | 59719977700 | 103700 | 103600 | 103700 | 103600 | 475 |
| 223 | 20231114 | 145400 | 59670731700 | 103600 | 103700 | 103700 | 103600 | 830 |
| 224 | 20231114 | 145300 | 59584735300 | 103700 | 103600 | 103700 | 103500 | 2062 |
| 225 | 20231114 | 145200 | 59371096200 | 103600 | 103500 | 103600 | 103400 | 2653 |
| 226 | 20231114 | 145100 | 59096534600 | 103400 | 103300 | 103500 | 103300 | 2198 |
| 227 | 20231114 | 145000 | 58869198200 | 103400 | 103400 | 103400 | 103300 | 1358 |
| 228 | 20231114 | 144900 | 58728897600 | 103300 | 103300 | 103400 | 103200 | 1124 |
| 229 | 20231114 | 144800 | 58612799900 | 103300 | 103300 | 103300 | 103200 | 1018 |
| 230 | 20231114 | 144700 | 58507664400 | 103300 | 103300 | 103300 | 103200 | 339 |
| 231 | 20231114 | 144600 | 58472649200 | 103300 | 103300 | 103300 | 103200 | 364 |
| 232 | 20231114 | 144500 | 58435058600 | 103300 | 103200 | 103300 | 103200 | 656 |
| 233 | 20231114 | 144400 | 58367297900 | 103300 | 103300 | 103300 | 103200 | 626 |
| 234 | 20231114 | 144300 | 58302638400 | 103300 | 103200 | 103300 | 103100 | 1112 |
| 235 | 20231114 | 144200 | 58187887200 | 103100 | 103200 | 103200 | 103100 | 1418 |
| 236 | 20231114 | 144100 | 58041571600 | 103200 | 103200 | 103200 | 103100 | 549 |
| 237 | 20231114 | 144000 | 57984919800 | 103200 | 103100 | 103200 | 103100 | 446 |
| 238 | 20231114 | 143900 | 57938904000 | 103200 | 103200 | 103200 | 103100 | 304 |
| 239 | 20231114 | 143800 | 57907547100 | 103200 | 103000 | 103200 | 103000 | 985 |
| 240 | 20231114 | 143700 | 57805996500 | 103000 | 103000 | 103100 | 102900 | 1281 |
| 241 | 20231114 | 143600 | 57674048500 | 103000 | 103000 | 103000 | 102900 | 364 |
| 242 | 20231114 | 143500 | 57636563900 | 102900 | 103000 | 103000 | 102900 | 526 |
| 243 | 20231114 | 143400 | 57582405500 | 103000 | 102800 | 103000 | 102800 | 553 |
| 244 | 20231114 | 143300 | 57525499400 | 102800 | 102900 | 102900 | 102800 | 826 |
| 245 | 20231114 | 143200 | 57440578300 | 102900 | 102900 | 103000 | 102800 | 1108 |
| 246 | 20231114 | 143100 | 57326562800 | 102900 | 102900 | 103000 | 102900 | 488 |
| 247 | 20231114 | 143000 | 57276343300 | 102900 | 102900 | 103000 | 102900 | 926 |
| 248 | 20231114 | 142900 | 57181038100 | 102900 | 103000 | 103000 | 102900 | 277 |
| 249 | 20231114 | 142800 | 57152520100 | 102900 | 102900 | 103000 | 102900 | 397 |
| 250 | 20231114 | 142700 | 57111660000 | 102900 | 103000 | 103000 | 102900 | 230 |
| 251 | 20231114 | 142600 | 57087986700 | 103000 | 102900 | 103000 | 102900 | 889 |
| 252 | 20231114 | 142500 | 56996500800 | 102900 | 102900 | 103000 | 102900 | 578 |
| 253 | 20231114 | 142400 | 56937023000 | 103000 | 103000 | 103000 | 102900 | 1857 |
| 254 | 20231114 | 142300 | 56745756700 | 103000 | 103100 | 103100 | 103000 | 262 |
| 255 | 20231114 | 142200 | 56718759000 | 103100 | 103100 | 103100 | 103000 | 400 |
| 256 | 20231114 | 142100 | 56677553700 | 103100 | 103100 | 103200 | 103100 | 679 |
| 257 | 20231114 | 142000 | 56607548400 | 103200 | 103200 | 103200 | 103100 | 881 |
| 258 | 20231114 | 141900 | 56516712500 | 103100 | 103200 | 103200 | 103100 | 233 |
| 259 | 20231114 | 141800 | 56492684700 | 103100 | 103300 | 103300 | 103100 | 1768 |
| 260 | 20231114 | 141700 | 56310216800 | 103200 | 103200 | 103300 | 103200 | 128 |
| 261 | 20231114 | 141600 | 56297002900 | 103200 | 103300 | 103300 | 103200 | 314 |
| 262 | 20231114 | 141500 | 56264595200 | 103300 | 103200 | 103300 | 103200 | 452 |
| 263 | 20231114 | 141400 | 56217948400 | 103200 | 103300 | 103300 | 103200 | 695 |
| 264 | 20231114 | 141300 | 56146213800 | 103300 | 103300 | 103300 | 103200 | 492 |
| 265 | 20231114 | 141200 | 56095405400 | 103300 | 103300 | 103300 | 103200 | 377 |
| 266 | 20231114 | 141100 | 56056480000 | 103200 | 103200 | 103300 | 103200 | 275 |
| 267 | 20231114 | 141000 | 56028098800 | 103200 | 103200 | 103300 | 103200 | 646 |
| 268 | 20231114 | 140900 | 55961416800 | 103200 | 103200 | 103300 | 103200 | 341 |
| 269 | 20231114 | 140800 | 55926219900 | 103200 | 103200 | 103300 | 103200 | 167 |
| 270 | 20231114 | 140700 | 55908981800 | 103300 | 103300 | 103300 | 103200 | 156 |
| 271 | 20231114 | 140600 | 55892875200 | 103300 | 103300 | 103300 | 103200 | 201 |
| 272 | 20231114 | 140500 | 55872123200 | 103300 | 103300 | 103300 | 103200 | 193 |
| 273 | 20231114 | 140400 | 55852201800 | 103200 | 103300 | 103300 | 103200 | 419 |
| 274 | 20231114 | 140300 | 55808926100 | 103300 | 103400 | 103500 | 103300 | 1339 |
| 275 | 20231114 | 140200 | 55670515600 | 103400 | 103500 | 103500 | 103400 | 692 |
| 276 | 20231114 | 140100 | 55598958200 | 103400 | 103500 | 103500 | 103400 | 169 |
| 277 | 20231114 | 140000 | 55581469200 | 103500 | 103400 | 103500 | 103400 | 226 |
| 278 | 20231114 | 135900 | 55558098700 | 103400 | 103300 | 103500 | 103300 | 1550 |
| 279 | 20231114 | 135800 | 55397834000 | 103300 | 103300 | 103400 | 103200 | 1154 |
| 280 | 20231114 | 135700 | 55278628100 | 103300 | 103200 | 103300 | 103200 | 751 |
| 281 | 20231114 | 135600 | 55201124800 | 103300 | 103200 | 103300 | 103200 | 583 |
| 282 | 20231114 | 135500 | 55140958100 | 103200 | 103200 | 103300 | 103200 | 96 |
| 283 | 20231114 | 135400 | 55131050200 | 103300 | 103100 | 103300 | 103100 | 954 |
| 284 | 20231114 | 135300 | 55032625700 | 103100 | 103000 | 103200 | 102900 | 1238 |
| 285 | 20231114 | 135200 | 54905004800 | 102900 | 102900 | 103100 | 102800 | 1827 |
| 286 | 20231114 | 135100 | 54716987400 | 103000 | 103100 | 103200 | 102900 | 2405 |
| 287 | 20231114 | 135000 | 54469198600 | 103100 | 103200 | 103300 | 103100 | 976 |
| 288 | 20231114 | 134900 | 54368461800 | 103300 | 103300 | 103400 | 103200 | 990 |
| 289 | 20231114 | 134800 | 54266195100 | 103300 | 103300 | 103400 | 103300 | 201 |
| 290 | 20231114 | 134700 | 54245430300 | 103300 | 103600 | 103600 | 103300 | 1161 |
| 291 | 20231114 | 134600 | 54125302100 | 103600 | 103600 | 103600 | 103500 | 1188 |
| 292 | 20231114 | 134500 | 54002232800 | 103600 | 103700 | 103700 | 103600 | 622 |
| 293 | 20231114 | 134400 | 53937783600 | 103700 | 103700 | 103700 | 103600 | 588 |
| 294 | 20231114 | 134300 | 53876827800 | 103700 | 103700 | 103700 | 103600 | 292 |
| 295 | 20231114 | 134200 | 53846556400 | 103700 | 103600 | 103700 | 103500 | 1664 |
| 296 | 20231114 | 134100 | 53674183400 | 103500 | 103500 | 103600 | 103400 | 886 |
| 297 | 20231114 | 134000 | 53582491000 | 103400 | 103400 | 103500 | 103400 | 258 |
| 298 | 20231114 | 133900 | 53555804600 | 103400 | 103400 | 103500 | 103400 | 326 |
| 299 | 20231114 | 133800 | 53522080500 | 103400 | 103100 | 103500 | 103100 | 3013 |
| 300 | 20231114 | 133700 | 53210633100 | 103200 | 103100 | 103200 | 103100 | 284 |
| 301 | 20231114 | 133600 | 53181328700 | 103100 | 103200 | 103200 | 103100 | 112 |
| 302 | 20231114 | 133500 | 53169771600 | 103200 | 103200 | 103200 | 103100 | 799 |
| 303 | 20231114 | 133400 | 53087333500 | 103200 | 103300 | 103300 | 103200 | 885 |
| 304 | 20231114 | 133300 | 52995996800 | 103200 | 103200 | 103300 | 103200 | 317 |
| 305 | 20231114 | 133200 | 52963281800 | 103300 | 103200 | 103300 | 103200 | 182 |
| 306 | 20231114 | 133100 | 52944493300 | 103200 | 103300 | 103300 | 103200 | 362 |
| 307 | 20231114 | 133000 | 52907128800 | 103200 | 103300 | 103300 | 103200 | 578 |
| 308 | 20231114 | 132900 | 52847423400 | 103300 | 103300 | 103400 | 103300 | 854 |
| 309 | 20231114 | 132800 | 52759204700 | 103400 | 103400 | 103400 | 103300 | 234 |
| 310 | 20231114 | 132700 | 52735029400 | 103400 | 103300 | 103400 | 103200 | 1965 |
| 311 | 20231114 | 132600 | 52532046300 | 103300 | 103300 | 103300 | 103200 | 84 |
| 312 | 20231114 | 132500 | 52523371800 | 103300 | 103200 | 103300 | 103200 | 164 |
| 313 | 20231114 | 132400 | 52506443900 | 103200 | 103300 | 103300 | 103200 | 218 |
| 314 | 20231114 | 132300 | 52483931400 | 103300 | 103300 | 103400 | 103200 | 1044 |
| 315 | 20231114 | 132200 | 52376093800 | 103300 | 103400 | 103500 | 103300 | 235 |
| 316 | 20231114 | 132100 | 52351796200 | 103400 | 103400 | 103500 | 103300 | 568 |
| 317 | 20231114 | 132000 | 52293064900 | 103400 | 103600 | 103600 | 103400 | 2109 |
| 318 | 20231114 | 131900 | 52074788000 | 103600 | 103500 | 103600 | 103500 | 210 |
| 319 | 20231114 | 131800 | 52053052200 | 103500 | 103400 | 103600 | 103400 | 731 |
| 320 | 20231114 | 131700 | 51977385500 | 103500 | 103300 | 103500 | 103300 | 1667 |
| 321 | 20231114 | 131600 | 51804948900 | 103300 | 103400 | 103400 | 103300 | 357 |
| 322 | 20231114 | 131500 | 51768043900 | 103400 | 103400 | 103400 | 103300 | 106 |
| 323 | 20231114 | 131400 | 51757088400 | 103300 | 103300 | 103400 | 103300 | 541 |
| 324 | 20231114 | 131300 | 51701191900 | 103300 | 103200 | 103400 | 103200 | 566 |
| 325 | 20231114 | 131200 | 51642737600 | 103300 | 103100 | 103300 | 103100 | 1175 |
| 326 | 20231114 | 131100 | 51521483700 | 103200 | 103100 | 103200 | 103100 | 181 |
| 327 | 20231114 | 131000 | 51502808000 | 103100 | 103100 | 103200 | 103100 | 212 |
| 328 | 20231114 | 130900 | 51480944800 | 103100 | 103200 | 103200 | 103100 | 430 |
| 329 | 20231114 | 130800 | 51436573100 | 103200 | 103200 | 103300 | 103200 | 533 |
| 330 | 20231114 | 130700 | 51381567400 | 103300 | 103300 | 103400 | 103200 | 534 |
| 331 | 20231114 | 130600 | 51326402400 | 103300 | 103400 | 103400 | 103200 | 429 |
| 332 | 20231114 | 130500 | 51282066600 | 103400 | 103600 | 103700 | 103200 | 2565 |
| 333 | 20231114 | 130400 | 51016557900 | 103500 | 103600 | 103600 | 103500 | 3142 |
| 334 | 20231114 | 130300 | 50691107500 | 103500 | 103500 | 103600 | 103500 | 663 |
| 335 | 20231114 | 130200 | 50622449700 | 103500 | 103500 | 103600 | 103500 | 355 |
| 336 | 20231114 | 130100 | 50585701100 | 103500 | 103500 | 103500 | 103400 | 2241 |
| 337 | 20231114 | 130000 | 50353778900 | 103500 | 103400 | 103500 | 103400 | 233 |
| 338 | 20231114 | 125900 | 50329679100 | 103400 | 103200 | 103500 | 103200 | 486 |
| 339 | 20231114 | 125800 | 50279423500 | 103200 | 103100 | 103400 | 103100 | 5165 |
| 340 | 20231114 | 125700 | 49745817800 | 103100 | 103200 | 103200 | 103000 | 148 |
| 341 | 20231114 | 125600 | 49730556300 | 103000 | 103300 | 103300 | 103000 | 1488 |
| 342 | 20231114 | 125500 | 49577075700 | 103200 | 103200 | 103200 | 103100 | 1221 |
| 343 | 20231114 | 125400 | 49451084000 | 103200 | 103100 | 103200 | 103100 | 405 |
| 344 | 20231114 | 125300 | 49409321800 | 103100 | 103200 | 103200 | 103100 | 389 |
| 345 | 20231114 | 125200 | 49369210300 | 103200 | 103200 | 103200 | 103100 | 226 |
| 346 | 20231114 | 125100 | 49345894200 | 103200 | 103100 | 103200 | 103100 | 201 |
| 347 | 20231114 | 125000 | 49325161900 | 103100 | 103100 | 103200 | 103100 | 158 |
| 348 | 20231114 | 124900 | 49308871500 | 103200 | 103100 | 103200 | 103000 | 286 |
| 349 | 20231114 | 124800 | 49279378100 | 103100 | 103100 | 103200 | 103000 | 722 |
| 350 | 20231114 | 124700 | 49204910900 | 103100 | 103100 | 103200 | 103000 | 442 |
| 351 | 20231114 | 124600 | 49159339400 | 103100 | 102900 | 103100 | 102900 | 168 |
| 352 | 20231114 | 124500 | 49142031400 | 103000 | 102800 | 103100 | 102700 | 1679 |
| 353 | 20231114 | 124400 | 48969306000 | 102800 | 103000 | 103000 | 102800 | 619 |
| 354 | 20231114 | 124300 | 48905601000 | 103000 | 102900 | 103000 | 102900 | 189 |
| 355 | 20231114 | 124200 | 48886140400 | 102900 | 103100 | 103200 | 102900 | 752 |
| 356 | 20231114 | 124100 | 48808634900 | 103100 | 103000 | 103200 | 103000 | 310 |
| 357 | 20231114 | 124000 | 48776675400 | 103000 | 103000 | 103100 | 102900 | 775 |
| 358 | 20231114 | 123900 | 48696851700 | 103000 | 102900 | 103000 | 102900 | 79 |
| 359 | 20231114 | 123800 | 48688719000 | 102900 | 103100 | 103100 | 102900 | 829 |
| 360 | 20231114 | 123700 | 48603328700 | 103100 | 103300 | 103300 | 103100 | 1871 |
| 361 | 20231114 | 123600 | 48410141200 | 103300 | 103400 | 103400 | 103300 | 360 |
| 362 | 20231114 | 123500 | 48372937400 | 103400 | 103400 | 103400 | 103300 | 125 |
| 363 | 20231114 | 123400 | 48360014300 | 103300 | 103300 | 103400 | 103200 | 962 |
| 364 | 20231114 | 123300 | 48260626400 | 103300 | 103100 | 103300 | 103100 | 1085 |
| 365 | 20231114 | 123200 | 48148651200 | 103100 | 103200 | 103200 | 103100 | 299 |
| 366 | 20231114 | 123100 | 48117799700 | 103200 | 103100 | 103200 | 103100 | 624 |
| 367 | 20231114 | 123000 | 48053450000 | 103100 | 103000 | 103200 | 103000 | 812 |
| 368 | 20231114 | 122900 | 47969735400 | 103100 | 103200 | 103200 | 103000 | 558 |
| 369 | 20231114 | 122800 | 47912177600 | 103200 | 103100 | 103200 | 103000 | 538 |
| 370 | 20231114 | 122700 | 47856697400 | 103100 | 103100 | 103200 | 103000 | 646 |
| 371 | 20231114 | 122600 | 47790079700 | 103000 | 103000 | 103100 | 102900 | 1901 |
| 372 | 20231114 | 122500 | 47594279700 | 103000 | 102900 | 103000 | 102900 | 144 |
| 373 | 20231114 | 122400 | 47579454600 | 103000 | 102600 | 103000 | 102600 | 871 |
| 374 | 20231114 | 122300 | 47489877700 | 102700 | 102700 | 102700 | 102600 | 725 |
| 375 | 20231114 | 122200 | 47415434200 | 102700 | 102600 | 102700 | 102500 | 496 |
| 376 | 20231114 | 122100 | 47364530200 | 102700 | 102600 | 102700 | 102500 | 639 |
| 377 | 20231114 | 122000 | 47298967000 | 102600 | 102600 | 102700 | 102500 | 106 |
| 378 | 20231114 | 121900 | 47288093300 | 102500 | 102600 | 102600 | 102400 | 693 |
| 379 | 20231114 | 121800 | 47217056900 | 102600 | 102400 | 102600 | 102400 | 356 |
| 380 | 20231114 | 121700 | 47180568800 | 102400 | 102500 | 102500 | 102400 | 478 |
| 381 | 20231114 | 121600 | 47131610100 | 102500 | 102500 | 102500 | 102500 | 364 |
| 382 | 20231114 | 121500 | 47094300100 | 102500 | 102500 | 102600 | 102500 | 639 |
| 383 | 20231114 | 121400 | 47028799500 | 102600 | 102500 | 102600 | 102500 | 453 |
| 384 | 20231114 | 121300 | 46982356500 | 102500 | 102600 | 102700 | 102500 | 381 |
| 385 | 20231114 | 121200 | 46943280900 | 102600 | 102600 | 102600 | 102500 | 211 |
| 386 | 20231114 | 121100 | 46921636900 | 102600 | 102800 | 102800 | 102500 | 339 |
| 387 | 20231114 | 121000 | 46886844300 | 102800 | 102800 | 102800 | 102500 | 253 |
| 388 | 20231114 | 120900 | 46860885500 | 102600 | 102600 | 102700 | 102500 | 103 |
| 389 | 20231114 | 120800 | 46850317000 | 102600 | 102500 | 102600 | 102500 | 361 |
| 390 | 20231114 | 120700 | 46813298300 | 102600 | 102500 | 102700 | 102500 | 288 |
| 391 | 20231114 | 120600 | 46783748600 | 102500 | 102800 | 102800 | 102500 | 1562 |
| 392 | 20231114 | 120500 | 46623386200 | 102900 | 103000 | 103000 | 102700 | 653 |
| 393 | 20231114 | 120400 | 46556215600 | 103000 | 102900 | 103000 | 102900 | 195 |
| 394 | 20231114 | 120300 | 46536136800 | 103000 | 103000 | 103000 | 102900 | 217 |
| 395 | 20231114 | 120200 | 46513795200 | 103000 | 103000 | 103100 | 102700 | 924 |
| 396 | 20231114 | 120100 | 46418664100 | 103000 | 103000 | 103100 | 102900 | 1077 |
| 397 | 20231114 | 120000 | 46307731400 | 102900 | 102700 | 103000 | 102600 | 2994 |
| 398 | 20231114 | 115900 | 45999796200 | 102700 | 102600 | 102700 | 102500 | 179 |
| 399 | 20231114 | 115800 | 45981423200 | 102600 | 102700 | 102800 | 102400 | 1239 |
| 400 | 20231114 | 115700 | 45854333200 | 102600 | 102600 | 102800 | 102600 | 478 |
| 401 | 20231114 | 115600 | 45805246000 | 102600 | 102700 | 102700 | 102600 | 192 |
| 402 | 20231114 | 115500 | 45785546000 | 102600 | 102700 | 102800 | 102300 | 3028 |
| 403 | 20231114 | 115400 | 45474995500 | 102700 | 102700 | 102800 | 102700 | 151 |
| 404 | 20231114 | 115300 | 45459487400 | 102700 | 102900 | 102900 | 102700 | 1350 |
| 405 | 20231114 | 115200 | 45320725100 | 102800 | 102900 | 102900 | 102800 | 423 |
| 406 | 20231114 | 115100 | 45277219300 | 102800 | 102900 | 102900 | 102800 | 308 |
| 407 | 20231114 | 115000 | 45245535500 | 102900 | 102800 | 102900 | 102800 | 401 |
| 408 | 20231114 | 114900 | 45204280100 | 102700 | 102700 | 102800 | 102600 | 1335 |
| 409 | 20231114 | 114800 | 45067169300 | 102700 | 102700 | 102700 | 102600 | 149 |
| 410 | 20231114 | 114700 | 45051872700 | 102600 | 102700 | 102800 | 102600 | 621 |
| 411 | 20231114 | 114600 | 44988105200 | 102700 | 102700 | 102800 | 102600 | 1274 |
| 412 | 20231114 | 114500 | 44857238100 | 102700 | 102600 | 102700 | 102600 | 349 |
| 413 | 20231114 | 114400 | 44821397600 | 102700 | 102600 | 102700 | 102500 | 294 |
| 414 | 20231114 | 114300 | 44791224900 | 102500 | 102500 | 102700 | 102500 | 920 |
| 415 | 20231114 | 114200 | 44696826900 | 102500 | 102600 | 102600 | 102500 | 115 |
| 416 | 20231114 | 114100 | 44685038600 | 102600 | 102400 | 102600 | 102400 | 269 |
| 417 | 20231114 | 114000 | 44657464400 | 102400 | 102400 | 102500 | 102300 | 810 |
| 418 | 20231114 | 113900 | 44574515400 | 102400 | 102400 | 102500 | 102400 | 182 |
| 419 | 20231114 | 113800 | 44555876600 | 102400 | 102500 | 102500 | 102200 | 1181 |
| 420 | 20231114 | 113700 | 44434946700 | 102500 | 102600 | 102600 | 102400 | 1375 |
| 421 | 20231114 | 113600 | 44293966000 | 102600 | 102400 | 102600 | 102400 | 472 |
| 422 | 20231114 | 113500 | 44245584100 | 102400 | 102500 | 102500 | 102400 | 180 |
| 423 | 20231114 | 113400 | 44227136600 | 102500 | 102500 | 102500 | 102400 | 249 |
| 424 | 20231114 | 113300 | 44201625500 | 102400 | 102300 | 102500 | 102300 | 774 |
| 425 | 20231114 | 113200 | 44122348600 | 102300 | 102300 | 102500 | 102200 | 299 |
| 426 | 20231114 | 113100 | 44091743700 | 102200 | 102400 | 102500 | 102200 | 1104 |
| 427 | 20231114 | 113000 | 43978743200 | 102300 | 102400 | 102400 | 102300 | 355 |
| 428 | 20231114 | 112900 | 43942393300 | 102400 | 102200 | 102400 | 102200 | 473 |
| 429 | 20231114 | 112800 | 43893997200 | 102300 | 102200 | 102300 | 102200 | 241 |
| 430 | 20231114 | 112700 | 43869357200 | 102300 | 102100 | 102400 | 102100 | 1366 |
| 431 | 20231114 | 112600 | 43729646900 | 101900 | 101900 | 102100 | 101800 | 1853 |
| 432 | 20231114 | 112500 | 43540733500 | 101900 | 101700 | 101900 | 101500 | 1540 |
| 433 | 20231114 | 112400 | 43384149300 | 101700 | 101900 | 101900 | 101700 | 824 |
| 434 | 20231114 | 112300 | 43300264100 | 101900 | 101700 | 101900 | 101700 | 2138 |
| 435 | 20231114 | 112200 | 43082615400 | 101700 | 101500 | 101800 | 101400 | 4382 |
| 436 | 20231114 | 112100 | 42637677900 | 101600 | 101900 | 102000 | 101500 | 3226 |
| 437 | 20231114 | 112000 | 42309677100 | 101900 | 101800 | 102000 | 101800 | 1363 |
| 438 | 20231114 | 111900 | 42170878800 | 101900 | 102200 | 102200 | 101800 | 3522 |
| 439 | 20231114 | 111800 | 41811801200 | 102100 | 102300 | 102300 | 102100 | 925 |
| 440 | 20231114 | 111700 | 41717313800 | 102200 | 102500 | 102500 | 102200 | 687 |
| 441 | 20231114 | 111600 | 41647037600 | 102500 | 102700 | 102700 | 102400 | 1426 |
| 442 | 20231114 | 111500 | 41500864300 | 102700 | 102500 | 102700 | 102400 | 742 |
| 443 | 20231114 | 111400 | 41424735400 | 102500 | 102300 | 102500 | 102200 | 714 |
| 444 | 20231114 | 111300 | 41351672100 | 102300 | 102100 | 102300 | 102000 | 453 |
| 445 | 20231114 | 111200 | 41305383500 | 102100 | 102100 | 102200 | 102000 | 582 |
| 446 | 20231114 | 111100 | 41245997400 | 102100 | 102100 | 102200 | 102000 | 1953 |
| 447 | 20231114 | 111000 | 41046593000 | 102100 | 102400 | 102500 | 102000 | 6441 |
| 448 | 20231114 | 110900 | 40388465300 | 102400 | 102500 | 102500 | 102400 | 838 |
| 449 | 20231114 | 110800 | 40302626700 | 102500 | 102500 | 102500 | 102400 | 449 |
| 450 | 20231114 | 110700 | 40256635700 | 102400 | 102400 | 102500 | 102400 | 837 |
| 451 | 20231114 | 110600 | 40170899400 | 102500 | 102700 | 102700 | 102400 | 1354 |
| 452 | 20231114 | 110500 | 40032101300 | 102500 | 102400 | 102700 | 102400 | 3574 |
| 453 | 20231114 | 110400 | 39665641800 | 102500 | 102500 | 102500 | 102400 | 1913 |
| 454 | 20231114 | 110300 | 39469609900 | 102500 | 102600 | 102600 | 102500 | 2168 |
| 455 | 20231114 | 110200 | 39247317000 | 102600 | 102800 | 102800 | 102500 | 2539 |
| 456 | 20231114 | 110100 | 38986649900 | 102800 | 102900 | 103000 | 102700 | 1651 |
| 457 | 20231114 | 110000 | 38816833400 | 102900 | 103000 | 103100 | 102900 | 855 |
| 458 | 20231114 | 105900 | 38728777300 | 103000 | 103200 | 103300 | 102900 | 1055 |
| 459 | 20231114 | 105800 | 38620077100 | 103200 | 103300 | 103300 | 102900 | 1315 |
| 460 | 20231114 | 105700 | 38484483700 | 103300 | 102900 | 103300 | 102900 | 1372 |
| 461 | 20231114 | 105600 | 38342990700 | 103100 | 102700 | 103100 | 102700 | 1529 |
| 462 | 20231114 | 105500 | 38185732200 | 102800 | 102900 | 103000 | 102700 | 1598 |
| 463 | 20231114 | 105400 | 38021440600 | 102900 | 103000 | 103100 | 102900 | 1712 |
| 464 | 20231114 | 105300 | 37845097700 | 103000 | 103300 | 103400 | 103000 | 4018 |
| 465 | 20231114 | 105200 | 37430887300 | 103400 | 103500 | 103600 | 103200 | 1734 |
| 466 | 20231114 | 105100 | 37251615200 | 103500 | 103300 | 103500 | 103300 | 1189 |
| 467 | 20231114 | 105000 | 37128659400 | 103300 | 103400 | 103400 | 103300 | 1147 |
| 468 | 20231114 | 104900 | 37010081600 | 103400 | 103400 | 103700 | 103300 | 1868 |
| 469 | 20231114 | 104800 | 36816712800 | 103300 | 103400 | 103400 | 103200 | 1961 |
| 470 | 20231114 | 104700 | 36614140600 | 103300 | 103800 | 103800 | 103300 | 2831 |
| 471 | 20231114 | 104600 | 36320827400 | 103800 | 104000 | 104000 | 103800 | 1229 |
| 472 | 20231114 | 104500 | 36193105100 | 103900 | 103700 | 103900 | 103600 | 1541 |
| 473 | 20231114 | 104400 | 36033191700 | 103700 | 104000 | 104100 | 103500 | 3573 |
| 474 | 20231114 | 104300 | 35662013800 | 104000 | 104000 | 104200 | 103900 | 1781 |
| 475 | 20231114 | 104200 | 35476693800 | 103900 | 103600 | 104000 | 103500 | 2595 |
| 476 | 20231114 | 104100 | 35207196300 | 103900 | 104100 | 104200 | 103500 | 9447 |
| 477 | 20231114 | 104000 | 34225502500 | 104200 | 104200 | 104400 | 104100 | 7184 |
| 478 | 20231114 | 103900 | 33476661700 | 104300 | 104400 | 104600 | 104100 | 8498 |
| 479 | 20231114 | 103800 | 32589433200 | 104500 | 104200 | 104500 | 104100 | 4966 |
| 480 | 20231114 | 103700 | 32071631600 | 104100 | 104000 | 104200 | 103900 | 7864 |
| 481 | 20231114 | 103600 | 31253585200 | 104000 | 104000 | 104000 | 103900 | 2845 |
| 482 | 20231114 | 103500 | 30957873200 | 104000 | 103700 | 104000 | 103700 | 4557 |
| 483 | 20231114 | 103400 | 30484762400 | 103600 | 103700 | 103700 | 103600 | 1322 |
| 484 | 20231114 | 103300 | 30347709600 | 103600 | 103600 | 103700 | 103500 | 2671 |
| 485 | 20231114 | 103200 | 30070940900 | 103500 | 103300 | 103600 | 103200 | 3514 |
| 486 | 20231114 | 103100 | 29707410300 | 103300 | 103200 | 103300 | 103100 | 590 |
| 487 | 20231114 | 103000 | 29646483900 | 103200 | 103200 | 103300 | 102900 | 1626 |
| 488 | 20231114 | 102900 | 29478776400 | 103200 | 103100 | 103200 | 103000 | 1000 |
| 489 | 20231114 | 102800 | 29375695800 | 103100 | 103200 | 103200 | 103000 | 342 |
| 490 | 20231114 | 102700 | 29340444700 | 103000 | 102900 | 103300 | 102900 | 735 |
| 491 | 20231114 | 102600 | 29264705800 | 102900 | 103300 | 103300 | 102900 | 1359 |
| 492 | 20231114 | 102500 | 29124525900 | 103200 | 103300 | 103300 | 103200 | 909 |
| 493 | 20231114 | 102400 | 29030639500 | 103300 | 103000 | 103300 | 102900 | 1160 |
| 494 | 20231114 | 102300 | 28911008100 | 103200 | 102900 | 103200 | 102900 | 1636 |
| 495 | 20231114 | 102200 | 28742520500 | 102900 | 103200 | 103300 | 102900 | 1506 |
| 496 | 20231114 | 102100 | 28587334400 | 103200 | 103400 | 103600 | 103100 | 1742 |
| 497 | 20231114 | 102000 | 28407116500 | 103300 | 103700 | 103700 | 103100 | 3951 |
| 498 | 20231114 | 101900 | 27998202600 | 103600 | 103600 | 103700 | 103600 | 1738 |
| 499 | 20231114 | 101800 | 27818033200 | 103600 | 103600 | 103600 | 103500 | 2627 |
| 500 | 20231114 | 101700 | 27545899200 | 103600 | 103400 | 103600 | 103300 | 9768 |
| 501 | 20231114 | 101600 | 26535026000 | 103400 | 103400 | 103400 | 103300 | 2692 |
| 502 | 20231114 | 101500 | 26256767600 | 103300 | 103300 | 103400 | 103200 | 1329 |
| 503 | 20231114 | 101400 | 26119505200 | 103300 | 103100 | 103400 | 103100 | 1597 |
| 504 | 20231114 | 101300 | 25954641400 | 103200 | 102900 | 103200 | 102800 | 9647 |
| 505 | 20231114 | 101200 | 24961377000 | 102800 | 102900 | 102900 | 102800 | 793 |
| 506 | 20231114 | 101100 | 24879820300 | 102800 | 102400 | 102900 | 102300 | 2767 |
| 507 | 20231114 | 101000 | 24595656600 | 102300 | 102200 | 102300 | 102200 | 601 |
| 508 | 20231114 | 100900 | 24534205900 | 102200 | 102200 | 102300 | 102100 | 510 |
| 509 | 20231114 | 100800 | 24482066200 | 102300 | 102000 | 102400 | 101900 | 4055 |
| 510 | 20231114 | 100700 | 24068031400 | 102000 | 102300 | 102400 | 102000 | 1071 |
| 511 | 20231114 | 100600 | 23958595100 | 102300 | 102500 | 102600 | 102300 | 2063 |
| 512 | 20231114 | 100500 | 23747209100 | 102500 | 102600 | 102600 | 102500 | 738 |
| 513 | 20231114 | 100400 | 23671521500 | 102600 | 102500 | 102600 | 102500 | 325 |
| 514 | 20231114 | 100300 | 23638187000 | 102500 | 102500 | 102600 | 102400 | 569 |
| 515 | 20231114 | 100200 | 23579847200 | 102500 | 102300 | 102600 | 102300 | 1490 |
| 516 | 20231114 | 100100 | 23427227800 | 102300 | 102500 | 102500 | 102300 | 572 |
| 517 | 20231114 | 100000 | 23368662200 | 102500 | 102200 | 102500 | 102200 | 885 |
| 518 | 20231114 | 095900 | 23278058200 | 102200 | 102400 | 102400 | 102200 | 997 |
| 519 | 20231114 | 095800 | 23176081800 | 102400 | 102600 | 102600 | 102300 | 1590 |
| 520 | 20231114 | 095700 | 23013118700 | 102500 | 102700 | 102800 | 102500 | 2129 |
| 521 | 20231114 | 095600 | 22794597900 | 102800 | 102800 | 102800 | 102700 | 907 |
| 522 | 20231114 | 095500 | 22701375500 | 102800 | 102700 | 102800 | 102600 | 2224 |
| 523 | 20231114 | 095400 | 22472975800 | 102600 | 102700 | 102700 | 102600 | 1562 |
| 524 | 20231114 | 095300 | 22312582500 | 102700 | 102600 | 102700 | 102600 | 484 |
| 525 | 20231114 | 095200 | 22262898800 | 102600 | 102400 | 102700 | 102300 | 1517 |
| 526 | 20231114 | 095100 | 22107411200 | 102300 | 102100 | 102300 | 102000 | 745 |
| 527 | 20231114 | 095000 | 22031361700 | 102000 | 101800 | 102100 | 101700 | 696 |
| 528 | 20231114 | 094900 | 21960438200 | 101800 | 101800 | 102000 | 101700 | 1632 |
| 529 | 20231114 | 094800 | 21794287000 | 101900 | 101700 | 101900 | 101500 | 1885 |
| 530 | 20231114 | 094700 | 21602700600 | 101800 | 102500 | 102600 | 101700 | 10246 |
| 531 | 20231114 | 094600 | 20555885400 | 102400 | 102600 | 102600 | 102400 | 1533 |
| 532 | 20231114 | 094500 | 20398791900 | 102500 | 102700 | 102900 | 102500 | 2478 |
| 533 | 20231114 | 094400 | 20144366900 | 102700 | 102800 | 102900 | 102700 | 799 |
| 534 | 20231114 | 094300 | 20062284900 | 102800 | 103000 | 103000 | 102800 | 2515 |
| 535 | 20231114 | 094200 | 19803479200 | 102900 | 102900 | 103000 | 102900 | 1119 |
| 536 | 20231114 | 094100 | 19688280400 | 102900 | 102900 | 103000 | 102600 | 4349 |
| 537 | 20231114 | 094000 | 19241098500 | 102800 | 103000 | 103000 | 102800 | 1864 |
| 538 | 20231114 | 093900 | 19049257800 | 102900 | 103000 | 103000 | 102800 | 2172 |
| 539 | 20231114 | 093800 | 18825748300 | 103000 | 103300 | 103400 | 102900 | 4238 |
| 540 | 20231114 | 093700 | 18388896300 | 103200 | 103500 | 103800 | 102900 | 7451 |
| 541 | 20231114 | 093600 | 17618379900 | 103500 | 102900 | 103500 | 102900 | 9188 |
| 542 | 20231114 | 093500 | 16669670300 | 103000 | 102700 | 103000 | 102700 | 4080 |
| 543 | 20231114 | 093400 | 16249915400 | 102800 | 102800 | 102800 | 102700 | 4419 |
| 544 | 20231114 | 093300 | 15795739500 | 102800 | 102500 | 102800 | 102400 | 4442 |
| 545 | 20231114 | 093200 | 15340068200 | 102500 | 102500 | 102500 | 102300 | 4870 |
| 546 | 20231114 | 093100 | 14841072200 | 102500 | 102300 | 102500 | 102300 | 3586 |
| 547 | 20231114 | 093000 | 14473780900 | 102300 | 102100 | 102500 | 102100 | 7813 |
| 548 | 20231114 | 092900 | 13674186800 | 102100 | 101700 | 102200 | 101600 | 15537 |
| 549 | 20231114 | 092800 | 12090012100 | 101700 | 101500 | 101700 | 101500 | 1613 |
| 550 | 20231114 | 092700 | 11926122700 | 101600 | 101500 | 101600 | 101400 | 638 |
| 551 | 20231114 | 092600 | 11861356900 | 101500 | 101400 | 101500 | 101300 | 1665 |
| 552 | 20231114 | 092500 | 11692549700 | 101300 | 101700 | 101700 | 101300 | 1996 |
| 553 | 20231114 | 092400 | 11490060400 | 101600 | 101800 | 101800 | 101300 | 5669 |
| 554 | 20231114 | 092300 | 10914512700 | 101700 | 101800 | 101900 | 101700 | 1952 |
| 555 | 20231114 | 092200 | 10715801500 | 101800 | 101900 | 102000 | 101700 | 1595 |
| 556 | 20231114 | 092100 | 10553332800 | 101900 | 101800 | 102000 | 101700 | 7676 |
| 557 | 20231114 | 092000 | 9770909100 | 101900 | 101400 | 101900 | 101300 | 3720 |
| 558 | 20231114 | 091900 | 9392784100 | 101700 | 101700 | 101700 | 101300 | 1586 |
| 559 | 20231114 | 091800 | 9231821700 | 101600 | 101600 | 101900 | 101400 | 6813 |
| 560 | 20231114 | 091700 | 8538244300 | 101600 | 101300 | 101600 | 101200 | 3781 |
| 561 | 20231114 | 091600 | 8154960300 | 101300 | 101200 | 101300 | 101100 | 1118 |
| 562 | 20231114 | 091500 | 8041796900 | 101400 | 101400 | 101400 | 101100 | 1503 |
| 563 | 20231114 | 091400 | 7889619600 | 101400 | 101500 | 101600 | 101300 | 1862 |
| 564 | 20231114 | 091300 | 7700800700 | 101500 | 101300 | 101600 | 101200 | 1509 |
| 565 | 20231114 | 091200 | 7547884500 | 101400 | 101400 | 101600 | 101300 | 1335 |
| 566 | 20231114 | 091100 | 7412442500 | 101400 | 101100 | 101600 | 101000 | 1950 |
| 567 | 20231114 | 091000 | 7215146400 | 101100 | 101900 | 102000 | 101000 | 6876 |
| 568 | 20231114 | 090900 | 6517100400 | 102000 | 101600 | 102000 | 101500 | 8692 |
| 569 | 20231114 | 090800 | 5632027300 | 101600 | 101600 | 101700 | 101200 | 2050 |
| 570 | 20231114 | 090700 | 5423810000 | 101500 | 101700 | 101800 | 101300 | 3055 |
| 571 | 20231114 | 090600 | 5113488200 | 101700 | 101200 | 101700 | 100800 | 5406 |
| 572 | 20231114 | 090500 | 4564794400 | 101100 | 101100 | 101400 | 100500 | 4804 |
| 573 | 20231114 | 090400 | 4080029600 | 101000 | 101500 | 101600 | 100900 | 6654 |
| 574 | 20231114 | 090300 | 3406815400 | 101400 | 101600 | 101700 | 101400 | 5239 |
| 575 | 20231114 | 090200 | 2874736700 | 101500 | 101400 | 101600 | 101100 | 3846 |
| 576 | 20231114 | 090100 | 2484737300 | 101100 | 101700 | 102000 | 101000 | 9900 |
| 577 | 20231114 | 090000 | 1478216800 | 101800 | 101000 | 102000 | 101000 | 14496 |