29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 6170 |
| 3 | 20231116 | 185400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 4 | 20231116 | 185300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 5 | 20231116 | 185200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 6 | 20231116 | 185100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 7 | 20231116 | 185000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 8 | 20231116 | 184900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 9 | 20231116 | 184800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 10 | 20231116 | 184700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 11 | 20231116 | 184600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 12 | 20231116 | 184500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 13 | 20231116 | 184400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 14 | 20231116 | 184300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 15 | 20231116 | 184200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 16 | 20231116 | 184100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 17 | 20231116 | 184000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 18 | 20231116 | 183900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 19 | 20231116 | 183800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 20 | 20231116 | 183700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 21 | 20231116 | 183600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 22 | 20231116 | 183500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 23 | 20231116 | 183400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 24 | 20231116 | 183300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 25 | 20231116 | 183200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 26 | 20231116 | 183100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 27 | 20231116 | 183000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 28 | 20231116 | 182900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 29 | 20231116 | 182800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 30 | 20231116 | 182700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 31 | 20231116 | 182600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 32 | 20231116 | 182500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 6170 |
| 33 | 20231116 | 182400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 34 | 20231116 | 182300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 35 | 20231116 | 182200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 36 | 20231116 | 182100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 37 | 20231116 | 182000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 38 | 20231116 | 181900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 39 | 20231116 | 181800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 40 | 20231116 | 181700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 41 | 20231116 | 181600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 42 | 20231116 | 181500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 43 | 20231116 | 181400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 44 | 20231116 | 181300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 45 | 20231116 | 181200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 46 | 20231116 | 181100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 47 | 20231116 | 181000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 48 | 20231116 | 180900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 49 | 20231116 | 180800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 50 | 20231116 | 180700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 51 | 20231116 | 180600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 52 | 20231116 | 180500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 53 | 20231116 | 180400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 54 | 20231116 | 180300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 55 | 20231116 | 180200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 56 | 20231116 | 180100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 57 | 20231116 | 180000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 58 | 20231116 | 175900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 59 | 20231116 | 175800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 60 | 20231116 | 175700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 61 | 20231116 | 175600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 62 | 20231116 | 175500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 6170 |
| 63 | 20231116 | 175400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 64 | 20231116 | 175300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 65 | 20231116 | 175200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 66 | 20231116 | 175100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 67 | 20231116 | 175000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 68 | 20231116 | 174900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 69 | 20231116 | 174800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 70 | 20231116 | 174700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 71 | 20231116 | 174600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 72 | 20231116 | 174500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 73 | 20231116 | 174400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 74 | 20231116 | 174300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 75 | 20231116 | 174200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 76 | 20231116 | 174100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 77 | 20231116 | 174000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 78 | 20231116 | 173900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 79 | 20231116 | 173800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 80 | 20231116 | 173700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 81 | 20231116 | 173600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 82 | 20231116 | 173500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 83 | 20231116 | 173400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 84 | 20231116 | 173300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 85 | 20231116 | 173200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 86 | 20231116 | 173100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 87 | 20231116 | 173000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 88 | 20231116 | 172900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 89 | 20231116 | 172800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 90 | 20231116 | 172700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 91 | 20231116 | 172600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 92 | 20231116 | 172500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 6170 |
| 93 | 20231116 | 172400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 94 | 20231116 | 172300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 95 | 20231116 | 172200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 96 | 20231116 | 172100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 97 | 20231116 | 172000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 98 | 20231116 | 171900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 99 | 20231116 | 171800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 100 | 20231116 | 171700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 101 | 20231116 | 171600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 102 | 20231116 | 171500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 103 | 20231116 | 171400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 104 | 20231116 | 171300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 105 | 20231116 | 171200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 106 | 20231116 | 171100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 107 | 20231116 | 171000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 108 | 20231116 | 170900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 109 | 20231116 | 170800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 110 | 20231116 | 170700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 111 | 20231116 | 170600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 112 | 20231116 | 170500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 113 | 20231116 | 170400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 114 | 20231116 | 170300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 115 | 20231116 | 170200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 116 | 20231116 | 170100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 117 | 20231116 | 170000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 118 | 20231116 | 165900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 119 | 20231116 | 165800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 120 | 20231116 | 165700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 121 | 20231116 | 165600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 122 | 20231116 | 165500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 6170 |
| 123 | 20231116 | 165400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 124 | 20231116 | 165300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 125 | 20231116 | 165200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 126 | 20231116 | 165100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 127 | 20231116 | 165000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 128 | 20231116 | 164900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 129 | 20231116 | 164800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 130 | 20231116 | 164700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 131 | 20231116 | 164600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 132 | 20231116 | 164500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 133 | 20231116 | 164400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 134 | 20231116 | 164300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 135 | 20231116 | 164200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 136 | 20231116 | 164100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 137 | 20231116 | 164000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 138 | 20231116 | 163900 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 139 | 20231116 | 163800 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 140 | 20231116 | 163700 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 141 | 20231116 | 163600 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 142 | 20231116 | 163500 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 143 | 20231116 | 163400 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 144 | 20231116 | 163300 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 145 | 20231116 | 163200 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 146 | 20231116 | 163100 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 147 | 20231116 | 163000 | 20785253100 | 94500 | 94500 | 94500 | 94500 | 6170 |
| 148 | 20231116 | 162900 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 149 | 20231116 | 162800 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 150 | 20231116 | 162700 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 151 | 20231116 | 162600 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 152 | 20231116 | 162500 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 153 | 20231116 | 162400 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 154 | 20231116 | 162300 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 155 | 20231116 | 162200 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 156 | 20231116 | 162100 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 157 | 20231116 | 162000 | 20202188100 | 94300 | 94300 | 94300 | 94300 | 0 |
| 158 | 20231116 | 161900 | 20202188100 | 94300 | 94500 | 94500 | 94300 | 1586 |
| 159 | 20231116 | 161800 | 20052566400 | 94500 | 94500 | 94500 | 94400 | 408 |
| 160 | 20231116 | 161700 | 20014022500 | 94500 | 94400 | 94500 | 94400 | 205 |
| 161 | 20231116 | 161600 | 19994655600 | 94500 | 94500 | 94500 | 94400 | 96 |
| 162 | 20231116 | 161500 | 19985586400 | 94500 | 94400 | 94500 | 94400 | 158 |
| 163 | 20231116 | 161400 | 19970664100 | 94400 | 94500 | 94600 | 94400 | 610 |
| 164 | 20231116 | 161300 | 19913019200 | 94500 | 94600 | 94600 | 94500 | 321 |
| 165 | 20231116 | 161200 | 19882678800 | 94500 | 94600 | 94600 | 94500 | 327 |
| 166 | 20231116 | 161100 | 19851771700 | 94500 | 94500 | 94600 | 94500 | 364 |
| 167 | 20231116 | 161000 | 19817364600 | 94500 | 94500 | 94600 | 94400 | 1063 |
| 168 | 20231116 | 160900 | 19716953400 | 94500 | 94400 | 94500 | 94400 | 452 |
| 169 | 20231116 | 160800 | 19674275500 | 94400 | 94500 | 94600 | 94400 | 301 |
| 170 | 20231116 | 160700 | 19645826600 | 94500 | 94600 | 94600 | 94500 | 732 |
| 171 | 20231116 | 160600 | 19576652000 | 94500 | 94500 | 94600 | 94500 | 309 |
| 172 | 20231116 | 160500 | 19547451000 | 94500 | 94600 | 94600 | 94500 | 280 |
| 173 | 20231116 | 160400 | 19520990000 | 94500 | 94600 | 94600 | 94500 | 129 |
| 174 | 20231116 | 160300 | 19508797900 | 94500 | 94500 | 94600 | 94500 | 102 |
| 175 | 20231116 | 160200 | 19499158500 | 94600 | 94500 | 94600 | 94500 | 145 |
| 176 | 20231116 | 160100 | 19485455100 | 94600 | 94500 | 94600 | 94500 | 107 |
| 177 | 20231116 | 160000 | 19475338700 | 94500 | 94500 | 94600 | 94500 | 367 |
| 178 | 20231116 | 155900 | 19440656000 | 94500 | 94600 | 94600 | 94500 | 244 |
| 179 | 20231116 | 155800 | 19417597900 | 94600 | 94600 | 94600 | 94500 | 567 |
| 180 | 20231116 | 155700 | 19364014700 | 94500 | 94500 | 94600 | 94500 | 607 |
| 181 | 20231116 | 155600 | 19306650800 | 94500 | 94500 | 94500 | 94500 | 115 |
| 182 | 20231116 | 155500 | 19295783300 | 94500 | 94500 | 94600 | 94500 | 100 |
| 183 | 20231116 | 155400 | 19286333200 | 94500 | 94500 | 94500 | 94500 | 120 |
| 184 | 20231116 | 155300 | 19274993200 | 94500 | 94500 | 94600 | 94400 | 865 |
| 185 | 20231116 | 155200 | 19193245500 | 94500 | 94500 | 94600 | 94500 | 158 |
| 186 | 20231116 | 155100 | 19178313400 | 94600 | 94500 | 94600 | 94500 | 454 |
| 187 | 20231116 | 155000 | 19135410300 | 94400 | 94500 | 94500 | 94400 | 330 |
| 188 | 20231116 | 154900 | 19104230400 | 94500 | 94500 | 94500 | 94500 | 100 |
| 189 | 20231116 | 154800 | 19094780400 | 94600 | 94500 | 94600 | 94500 | 189 |
| 190 | 20231116 | 154700 | 19076919700 | 94500 | 94500 | 94500 | 94500 | 261 |
| 191 | 20231116 | 154600 | 19052255200 | 94500 | 94500 | 94600 | 94500 | 306 |
| 192 | 20231116 | 154500 | 19023328200 | 94500 | 94500 | 94500 | 94500 | 272 |
| 193 | 20231116 | 154400 | 18997624200 | 94500 | 94500 | 94500 | 94500 | 197 |
| 194 | 20231116 | 154300 | 18979007700 | 94500 | 94500 | 94500 | 94500 | 70 |
| 195 | 20231116 | 154200 | 18972392700 | 94500 | 94500 | 94600 | 94500 | 316 |
| 196 | 20231116 | 154100 | 18942530500 | 94500 | 94500 | 94600 | 94500 | 397 |
| 197 | 20231116 | 154000 | 18905013900 | 94500 | 94600 | 94600 | 94500 | 128 |
| 198 | 20231116 | 153900 | 18892916700 | 94600 | 94500 | 94600 | 94500 | 169 |
| 199 | 20231116 | 153800 | 18876944100 | 94500 | 94500 | 94600 | 94500 | 588 |
| 200 | 20231116 | 153700 | 18821375000 | 94500 | 94600 | 94600 | 94500 | 119 |
| 201 | 20231116 | 153600 | 18810119600 | 94600 | 94500 | 94600 | 94500 | 145 |
| 202 | 20231116 | 153500 | 18796411500 | 94600 | 94500 | 94600 | 94500 | 104 |
| 203 | 20231116 | 153400 | 18786579300 | 94500 | 94600 | 94700 | 94500 | 537 |
| 204 | 20231116 | 153300 | 18735779400 | 94600 | 94600 | 94600 | 94600 | 579 |
| 205 | 20231116 | 153200 | 18681006000 | 94600 | 94600 | 94600 | 94600 | 38 |
| 206 | 20231116 | 153100 | 18677411200 | 94700 | 94700 | 94700 | 94700 | 558 |
| 207 | 20231116 | 153000 | 18624568600 | 94700 | 94600 | 94700 | 94600 | 1372 |
| 208 | 20231116 | 152900 | 18494701700 | 94600 | 94700 | 94700 | 94600 | 118 |
| 209 | 20231116 | 152800 | 18483528700 | 94600 | 94600 | 94700 | 94600 | 671 |
| 210 | 20231116 | 152700 | 18420051400 | 94500 | 94600 | 94600 | 94500 | 266 |
| 211 | 20231116 | 152600 | 18394907700 | 94500 | 94600 | 94600 | 94500 | 95 |
| 212 | 20231116 | 152500 | 18385923700 | 94600 | 94400 | 94600 | 94400 | 559 |
| 213 | 20231116 | 152400 | 18333104600 | 94400 | 94500 | 94500 | 94400 | 63 |
| 214 | 20231116 | 152300 | 18327152700 | 94600 | 94600 | 94600 | 94500 | 869 |
| 215 | 20231116 | 152200 | 18245029000 | 94500 | 94500 | 94600 | 94500 | 118 |
| 216 | 20231116 | 152100 | 18233875400 | 94500 | 94500 | 94600 | 94500 | 137 |
| 217 | 20231116 | 152000 | 18220928300 | 94500 | 94500 | 94600 | 94500 | 417 |
| 218 | 20231116 | 151900 | 18181521600 | 94500 | 94600 | 94700 | 94500 | 676 |
| 219 | 20231116 | 151800 | 18117604300 | 94700 | 94700 | 94700 | 94600 | 262 |
| 220 | 20231116 | 151700 | 18092806500 | 94700 | 94600 | 94700 | 94600 | 476 |
| 221 | 20231116 | 151600 | 18047773900 | 94600 | 94500 | 94600 | 94500 | 485 |
| 222 | 20231116 | 151500 | 18001915600 | 94600 | 94500 | 94600 | 94500 | 662 |
| 223 | 20231116 | 151400 | 17939349300 | 94500 | 94600 | 94600 | 94500 | 672 |
| 224 | 20231116 | 151300 | 17875829400 | 94500 | 94500 | 94600 | 94500 | 385 |
| 225 | 20231116 | 151200 | 17839443100 | 94600 | 94600 | 94600 | 94500 | 210 |
| 226 | 20231116 | 151100 | 17819581800 | 94600 | 94600 | 94600 | 94500 | 186 |
| 227 | 20231116 | 151000 | 17801990000 | 94600 | 94500 | 94600 | 94500 | 242 |
| 228 | 20231116 | 150900 | 17779100700 | 94600 | 94600 | 94600 | 94500 | 758 |
| 229 | 20231116 | 150800 | 17707397900 | 94600 | 94500 | 94600 | 94500 | 165 |
| 230 | 20231116 | 150700 | 17691800700 | 94500 | 94500 | 94600 | 94500 | 109 |
| 231 | 20231116 | 150600 | 17681497300 | 94600 | 94600 | 94700 | 94500 | 557 |
| 232 | 20231116 | 150500 | 17628808600 | 94600 | 94600 | 94700 | 94600 | 79 |
| 233 | 20231116 | 150400 | 17621333900 | 94600 | 94700 | 94700 | 94600 | 650 |
| 234 | 20231116 | 150300 | 17559779200 | 94800 | 94700 | 94800 | 94700 | 152 |
| 235 | 20231116 | 150200 | 17545382100 | 94800 | 94800 | 94800 | 94700 | 255 |
| 236 | 20231116 | 150100 | 17521227400 | 94800 | 94600 | 94800 | 94600 | 591 |
| 237 | 20231116 | 150000 | 17465260300 | 94600 | 94600 | 94700 | 94600 | 68 |
| 238 | 20231116 | 145900 | 17458826000 | 94600 | 94600 | 94700 | 94600 | 87 |
| 239 | 20231116 | 145800 | 17450592500 | 94700 | 94600 | 94700 | 94600 | 304 |
| 240 | 20231116 | 145700 | 17421833800 | 94600 | 94700 | 94700 | 94600 | 99 |
| 241 | 20231116 | 145600 | 17412467400 | 94700 | 94600 | 94700 | 94500 | 527 |
| 242 | 20231116 | 145500 | 17362613300 | 94600 | 94800 | 94800 | 94600 | 2034 |
| 243 | 20231116 | 145400 | 17169965900 | 94800 | 94800 | 94800 | 94800 | 415 |
| 244 | 20231116 | 145300 | 17130623900 | 94800 | 94900 | 94900 | 94800 | 409 |
| 245 | 20231116 | 145200 | 17091850300 | 94900 | 94900 | 94900 | 94800 | 38 |
| 246 | 20231116 | 145100 | 17088247500 | 94800 | 94800 | 94900 | 94800 | 432 |
| 247 | 20231116 | 145000 | 17047286500 | 94800 | 94900 | 95000 | 94800 | 303 |
| 248 | 20231116 | 144900 | 17018531000 | 94900 | 95000 | 95000 | 94900 | 31 |
| 249 | 20231116 | 144800 | 17015587700 | 94900 | 94800 | 94900 | 94800 | 818 |
| 250 | 20231116 | 144700 | 16938026800 | 94800 | 94900 | 94900 | 94800 | 156 |
| 251 | 20231116 | 144600 | 16923226400 | 94800 | 95000 | 95000 | 94800 | 519 |
| 252 | 20231116 | 144500 | 16873988100 | 94900 | 94900 | 95000 | 94900 | 135 |
| 253 | 20231116 | 144400 | 16861172700 | 94900 | 94800 | 94900 | 94800 | 2084 |
| 254 | 20231116 | 144300 | 16663405000 | 94800 | 94900 | 95000 | 94800 | 699 |
| 255 | 20231116 | 144200 | 16597064800 | 95000 | 95000 | 95000 | 94900 | 243 |
| 256 | 20231116 | 144100 | 16573986800 | 94900 | 94900 | 95000 | 94900 | 74 |
| 257 | 20231116 | 144000 | 16566961100 | 94900 | 94900 | 95000 | 94900 | 140 |
| 258 | 20231116 | 143900 | 16553667200 | 94900 | 95000 | 95000 | 94900 | 410 |
| 259 | 20231116 | 143800 | 16514724200 | 95000 | 94900 | 95000 | 94900 | 459 |
| 260 | 20231116 | 143700 | 16471153700 | 94900 | 95000 | 95000 | 94900 | 252 |
| 261 | 20231116 | 143600 | 16447221900 | 95000 | 95000 | 95000 | 94900 | 94 |
| 262 | 20231116 | 143500 | 16438293000 | 95000 | 95000 | 95000 | 94900 | 263 |
| 263 | 20231116 | 143400 | 16413313100 | 95000 | 94900 | 95000 | 94900 | 228 |
| 264 | 20231116 | 143300 | 16391659700 | 94900 | 94900 | 95000 | 94900 | 164 |
| 265 | 20231116 | 143200 | 16376093000 | 94900 | 95000 | 95000 | 94900 | 152 |
| 266 | 20231116 | 143100 | 16361662600 | 95000 | 95000 | 95000 | 95000 | 28 |
| 267 | 20231116 | 143000 | 16359002600 | 94900 | 94900 | 95100 | 94900 | 152 |
| 268 | 20231116 | 142900 | 16344566700 | 94900 | 95000 | 95100 | 94900 | 263 |
| 269 | 20231116 | 142800 | 16319584500 | 95000 | 95000 | 95100 | 95000 | 303 |
| 270 | 20231116 | 142700 | 16290793800 | 95000 | 95100 | 95100 | 95000 | 147 |
| 271 | 20231116 | 142600 | 16276820900 | 95100 | 95100 | 95100 | 95000 | 128 |
| 272 | 20231116 | 142500 | 16264655400 | 95100 | 94900 | 95100 | 94900 | 134 |
| 273 | 20231116 | 142400 | 16251925700 | 94900 | 95000 | 95100 | 94900 | 237 |
| 274 | 20231116 | 142300 | 16229421100 | 95000 | 95000 | 95100 | 95000 | 126 |
| 275 | 20231116 | 142200 | 16217445600 | 95000 | 95100 | 95100 | 95000 | 294 |
| 276 | 20231116 | 142100 | 16189510500 | 95000 | 95000 | 95000 | 94900 | 275 |
| 277 | 20231116 | 142000 | 16163395500 | 95000 | 95000 | 95000 | 94900 | 65 |
| 278 | 20231116 | 141900 | 16157221900 | 94900 | 95000 | 95000 | 94900 | 286 |
| 279 | 20231116 | 141800 | 16130052600 | 95100 | 95100 | 95100 | 94900 | 230 |
| 280 | 20231116 | 141700 | 16108197400 | 95000 | 95000 | 95100 | 95000 | 495 |
| 281 | 20231116 | 141600 | 16061169000 | 95000 | 95100 | 95100 | 95000 | 316 |
| 282 | 20231116 | 141500 | 16031132500 | 95000 | 95000 | 95100 | 95000 | 178 |
| 283 | 20231116 | 141400 | 16014218200 | 95000 | 95000 | 95100 | 95000 | 98 |
| 284 | 20231116 | 141300 | 16004901500 | 95000 | 95000 | 95100 | 95000 | 197 |
| 285 | 20231116 | 141200 | 15986186000 | 95100 | 94800 | 95100 | 94800 | 406 |
| 286 | 20231116 | 141100 | 15947635000 | 94800 | 94900 | 94900 | 94800 | 218 |
| 287 | 20231116 | 141000 | 15926947200 | 94900 | 94900 | 95000 | 94900 | 144 |
| 288 | 20231116 | 140900 | 15913274700 | 94900 | 95000 | 95000 | 94900 | 153 |
| 289 | 20231116 | 140800 | 15898740300 | 95000 | 95000 | 95100 | 94900 | 584 |
| 290 | 20231116 | 140700 | 15843269900 | 94900 | 94900 | 95000 | 94900 | 207 |
| 291 | 20231116 | 140600 | 15823619400 | 94900 | 94800 | 94900 | 94800 | 64 |
| 292 | 20231116 | 140500 | 15817548700 | 94900 | 94800 | 95000 | 94800 | 229 |
| 293 | 20231116 | 140400 | 15795817400 | 94800 | 94900 | 94900 | 94800 | 133 |
| 294 | 20231116 | 140300 | 15783200900 | 94900 | 94900 | 95000 | 94900 | 268 |
| 295 | 20231116 | 140200 | 15757767600 | 95000 | 95000 | 95000 | 94800 | 483 |
| 296 | 20231116 | 140100 | 15711939700 | 94900 | 94900 | 95000 | 94800 | 111 |
| 297 | 20231116 | 140000 | 15701398700 | 95000 | 94800 | 95000 | 94800 | 344 |
| 298 | 20231116 | 135900 | 15668777100 | 94800 | 94600 | 94900 | 94600 | 178 |
| 299 | 20231116 | 135800 | 15651907700 | 94600 | 94800 | 94800 | 94600 | 690 |
| 300 | 20231116 | 135700 | 15586571600 | 94800 | 94800 | 94900 | 94800 | 459 |
| 301 | 20231116 | 135600 | 15543055800 | 94800 | 94800 | 95000 | 94700 | 799 |
| 302 | 20231116 | 135500 | 15467294200 | 94800 | 94900 | 94900 | 94800 | 120 |
| 303 | 20231116 | 135400 | 15455916200 | 94900 | 94900 | 94900 | 94800 | 512 |
| 304 | 20231116 | 135300 | 15407330000 | 94900 | 94900 | 95000 | 94900 | 143 |
| 305 | 20231116 | 135200 | 15393752500 | 94900 | 94900 | 95000 | 94900 | 144 |
| 306 | 20231116 | 135100 | 15380084300 | 94900 | 94800 | 95000 | 94800 | 108 |
| 307 | 20231116 | 135000 | 15369834100 | 94800 | 94900 | 94900 | 94800 | 493 |
| 308 | 20231116 | 134900 | 15323048900 | 94900 | 94900 | 95000 | 94900 | 289 |
| 309 | 20231116 | 134800 | 15295612800 | 95000 | 94800 | 95000 | 94800 | 98 |
| 310 | 20231116 | 134700 | 15286313800 | 94800 | 94900 | 95000 | 94800 | 150 |
| 311 | 20231116 | 134600 | 15272076500 | 94900 | 94900 | 94900 | 94900 | 13 |
| 312 | 20231116 | 134500 | 15270842800 | 94900 | 94900 | 94900 | 94900 | 229 |
| 313 | 20231116 | 134400 | 15249110700 | 95000 | 94800 | 95000 | 94800 | 242 |
| 314 | 20231116 | 134300 | 15226160500 | 94700 | 94800 | 94900 | 94700 | 554 |
| 315 | 20231116 | 134200 | 15173651000 | 94900 | 95100 | 95100 | 94800 | 1648 |
| 316 | 20231116 | 134100 | 15017194600 | 95100 | 95100 | 95100 | 95000 | 104 |
| 317 | 20231116 | 134000 | 15007306200 | 95100 | 95100 | 95100 | 95100 | 225 |
| 318 | 20231116 | 133900 | 14985908700 | 95000 | 95000 | 95100 | 95000 | 239 |
| 319 | 20231116 | 133800 | 14963184400 | 95000 | 95000 | 95100 | 95000 | 151 |
| 320 | 20231116 | 133700 | 14948831400 | 95000 | 95000 | 95000 | 95000 | 18 |
| 321 | 20231116 | 133600 | 14947121400 | 95000 | 95100 | 95100 | 95000 | 173 |
| 322 | 20231116 | 133500 | 14930683500 | 95100 | 95100 | 95100 | 95000 | 49 |
| 323 | 20231116 | 133400 | 14926023700 | 95100 | 95100 | 95200 | 95100 | 84 |
| 324 | 20231116 | 133300 | 14918031100 | 95100 | 95100 | 95100 | 95100 | 140 |
| 325 | 20231116 | 133200 | 14904717100 | 95100 | 95000 | 95100 | 95000 | 181 |
| 326 | 20231116 | 133100 | 14887505500 | 95000 | 95300 | 95300 | 95000 | 1041 |
| 327 | 20231116 | 133000 | 14788422100 | 95300 | 95300 | 95300 | 95200 | 91 |
| 328 | 20231116 | 132900 | 14779751600 | 95200 | 95200 | 95300 | 95200 | 99 |
| 329 | 20231116 | 132800 | 14770321400 | 95300 | 95200 | 95300 | 95200 | 300 |
| 330 | 20231116 | 132700 | 14741739500 | 95200 | 95200 | 95300 | 95200 | 267 |
| 331 | 20231116 | 132600 | 14716308200 | 95200 | 95200 | 95300 | 95200 | 222 |
| 332 | 20231116 | 132500 | 14695166400 | 95200 | 95300 | 95300 | 95200 | 183 |
| 333 | 20231116 | 132400 | 14677734000 | 95200 | 95200 | 95300 | 95200 | 86 |
| 334 | 20231116 | 132300 | 14669541700 | 95300 | 95200 | 95300 | 95200 | 237 |
| 335 | 20231116 | 132200 | 14646973800 | 95200 | 95200 | 95300 | 95200 | 823 |
| 336 | 20231116 | 132100 | 14568548100 | 95200 | 95300 | 95300 | 95200 | 190 |
| 337 | 20231116 | 132000 | 14550441600 | 95300 | 95200 | 95300 | 95200 | 215 |
| 338 | 20231116 | 131900 | 14529966500 | 95200 | 95200 | 95200 | 95100 | 149 |
| 339 | 20231116 | 131800 | 14515783300 | 95100 | 95100 | 95200 | 95000 | 518 |
| 340 | 20231116 | 131700 | 14466505300 | 95100 | 95000 | 95200 | 95000 | 87 |
| 341 | 20231116 | 131600 | 14458231200 | 95000 | 95100 | 95200 | 95000 | 451 |
| 342 | 20231116 | 131500 | 14415335500 | 95100 | 95200 | 95200 | 95100 | 334 |
| 343 | 20231116 | 131400 | 14383539100 | 95200 | 95100 | 95200 | 95100 | 748 |
| 344 | 20231116 | 131300 | 14312390500 | 95000 | 95000 | 95100 | 95000 | 133 |
| 345 | 20231116 | 131200 | 14299744000 | 95000 | 95000 | 95100 | 95000 | 39 |
| 346 | 20231116 | 131100 | 14296036900 | 95000 | 95100 | 95100 | 95000 | 153 |
| 347 | 20231116 | 131000 | 14281489100 | 95000 | 95000 | 95100 | 95000 | 586 |
| 348 | 20231116 | 130900 | 14225767700 | 95000 | 95000 | 95100 | 95000 | 55 |
| 349 | 20231116 | 130800 | 14220541700 | 95000 | 95000 | 95100 | 95000 | 87 |
| 350 | 20231116 | 130700 | 14212271800 | 95000 | 95000 | 95100 | 95000 | 153 |
| 351 | 20231116 | 130600 | 14197732700 | 95000 | 95000 | 95000 | 95000 | 55 |
| 352 | 20231116 | 130500 | 14192507700 | 95000 | 95000 | 95100 | 95000 | 229 |
| 353 | 20231116 | 130400 | 14170738100 | 95000 | 95000 | 95000 | 95000 | 220 |
| 354 | 20231116 | 130300 | 14149838100 | 95000 | 95000 | 95000 | 95000 | 37 |
| 355 | 20231116 | 130200 | 14146323100 | 95100 | 95000 | 95100 | 95000 | 150 |
| 356 | 20231116 | 130100 | 14132068300 | 95000 | 95000 | 95000 | 95000 | 276 |
| 357 | 20231116 | 130000 | 14105848300 | 95000 | 95100 | 95100 | 94900 | 897 |
| 358 | 20231116 | 125900 | 14020631200 | 95000 | 95000 | 95100 | 95000 | 322 |
| 359 | 20231116 | 125800 | 13990012800 | 95100 | 95100 | 95100 | 95100 | 31 |
| 360 | 20231116 | 125700 | 13987064700 | 95100 | 95100 | 95100 | 95000 | 31 |
| 361 | 20231116 | 125600 | 13984119000 | 95100 | 95000 | 95100 | 95000 | 503 |
| 362 | 20231116 | 125500 | 13936333900 | 95000 | 94900 | 95000 | 94900 | 95 |
| 363 | 20231116 | 125400 | 13927314300 | 94900 | 94800 | 95000 | 94800 | 249 |
| 364 | 20231116 | 125300 | 13903684300 | 94900 | 94800 | 94900 | 94800 | 221 |
| 365 | 20231116 | 125200 | 13882730600 | 94800 | 94900 | 95000 | 94800 | 1299 |
| 366 | 20231116 | 125100 | 13759463200 | 94900 | 95000 | 95100 | 94900 | 952 |
| 367 | 20231116 | 125000 | 13669075600 | 95000 | 95100 | 95100 | 95000 | 1308 |
| 368 | 20231116 | 124900 | 13544715000 | 95100 | 95200 | 95200 | 95100 | 84 |
| 369 | 20231116 | 124800 | 13536719900 | 95200 | 95300 | 95300 | 95100 | 1059 |
| 370 | 20231116 | 124700 | 13435903600 | 95200 | 95200 | 95300 | 95200 | 203 |
| 371 | 20231116 | 124600 | 13416567200 | 95200 | 95300 | 95300 | 95200 | 118 |
| 372 | 20231116 | 124500 | 13405322000 | 95300 | 95200 | 95300 | 95200 | 288 |
| 373 | 20231116 | 124400 | 13377893300 | 95200 | 95300 | 95300 | 95200 | 17 |
| 374 | 20231116 | 124300 | 13376273800 | 95300 | 95200 | 95300 | 95200 | 442 |
| 375 | 20231116 | 124200 | 13334184500 | 95200 | 95100 | 95200 | 95100 | 221 |
| 376 | 20231116 | 124100 | 13313151700 | 95100 | 95200 | 95200 | 95100 | 153 |
| 377 | 20231116 | 124000 | 13298589600 | 95200 | 95300 | 95300 | 95100 | 495 |
| 378 | 20231116 | 123900 | 13251463000 | 95300 | 95300 | 95300 | 95300 | 832 |
| 379 | 20231116 | 123800 | 13172173400 | 95400 | 95400 | 95400 | 95300 | 233 |
| 380 | 20231116 | 123700 | 13149961300 | 95400 | 95300 | 95400 | 95300 | 87 |
| 381 | 20231116 | 123600 | 13141662200 | 95300 | 95400 | 95400 | 95300 | 67 |
| 382 | 20231116 | 123500 | 13135276600 | 95400 | 95300 | 95400 | 95300 | 453 |
| 383 | 20231116 | 123400 | 13092076000 | 95300 | 95200 | 95300 | 95200 | 135 |
| 384 | 20231116 | 123300 | 13079212000 | 95300 | 95300 | 95400 | 95200 | 250 |
| 385 | 20231116 | 123200 | 13055387200 | 95300 | 95400 | 95400 | 95300 | 974 |
| 386 | 20231116 | 123100 | 12962468700 | 95400 | 95400 | 95500 | 95400 | 91 |
| 387 | 20231116 | 123000 | 12953786700 | 95400 | 95300 | 95500 | 95300 | 1162 |
| 388 | 20231116 | 122900 | 12842922800 | 95300 | 95300 | 95300 | 95200 | 284 |
| 389 | 20231116 | 122800 | 12815857700 | 95300 | 95200 | 95300 | 95200 | 89 |
| 390 | 20231116 | 122700 | 12807377700 | 95200 | 95300 | 95400 | 95200 | 530 |
| 391 | 20231116 | 122600 | 12756867100 | 95300 | 95400 | 95400 | 95300 | 20 |
| 392 | 20231116 | 122500 | 12754961000 | 95300 | 95400 | 95400 | 95300 | 42 |
| 393 | 20231116 | 122400 | 12750956300 | 95400 | 95200 | 95400 | 95200 | 296 |
| 394 | 20231116 | 122300 | 12722743200 | 95200 | 95300 | 95300 | 95200 | 193 |
| 395 | 20231116 | 122200 | 12704357900 | 95300 | 95200 | 95300 | 95200 | 167 |
| 396 | 20231116 | 122100 | 12688455200 | 95300 | 95300 | 95300 | 95200 | 730 |
| 397 | 20231116 | 122000 | 12618888800 | 95200 | 95400 | 95400 | 95200 | 548 |
| 398 | 20231116 | 121900 | 12566629700 | 95300 | 95400 | 95500 | 95300 | 2082 |
| 399 | 20231116 | 121800 | 12368013900 | 95400 | 95500 | 95500 | 95400 | 65 |
| 400 | 20231116 | 121700 | 12361807400 | 95500 | 95500 | 95500 | 95400 | 146 |
| 401 | 20231116 | 121600 | 12347865600 | 95500 | 95500 | 95600 | 95500 | 1040 |
| 402 | 20231116 | 121500 | 12248495200 | 95500 | 95400 | 95500 | 95400 | 178 |
| 403 | 20231116 | 121400 | 12231497800 | 95500 | 95500 | 95500 | 95400 | 284 |
| 404 | 20231116 | 121300 | 12204381200 | 95400 | 95400 | 95500 | 95400 | 811 |
| 405 | 20231116 | 121200 | 12126941400 | 95400 | 95400 | 95500 | 95400 | 417 |
| 406 | 20231116 | 121100 | 12087123900 | 95400 | 95400 | 95400 | 95300 | 290 |
| 407 | 20231116 | 121000 | 12059473900 | 95400 | 95400 | 95400 | 95300 | 209 |
| 408 | 20231116 | 120900 | 12039535500 | 95300 | 95300 | 95300 | 95300 | 33 |
| 409 | 20231116 | 120800 | 12036390600 | 95300 | 95300 | 95300 | 95200 | 401 |
| 410 | 20231116 | 120700 | 11998175700 | 95300 | 95400 | 95400 | 95300 | 790 |
| 411 | 20231116 | 120600 | 11922880600 | 95400 | 95300 | 95400 | 95300 | 442 |
| 412 | 20231116 | 120500 | 11880733900 | 95300 | 95200 | 95300 | 95200 | 399 |
| 413 | 20231116 | 120400 | 11842724700 | 95300 | 95200 | 95300 | 95200 | 33 |
| 414 | 20231116 | 120300 | 11839582100 | 95300 | 95300 | 95300 | 95200 | 162 |
| 415 | 20231116 | 120200 | 11824144500 | 95200 | 95300 | 95300 | 95200 | 687 |
| 416 | 20231116 | 120100 | 11758721000 | 95400 | 95200 | 95400 | 95200 | 230 |
| 417 | 20231116 | 120000 | 11736797700 | 95200 | 95200 | 95400 | 95200 | 31 |
| 418 | 20231116 | 115900 | 11733844100 | 95400 | 95400 | 95400 | 95200 | 138 |
| 419 | 20231116 | 115800 | 11720679500 | 95400 | 95100 | 95400 | 95100 | 664 |
| 420 | 20231116 | 115700 | 11657448400 | 95100 | 95100 | 95100 | 95100 | 215 |
| 421 | 20231116 | 115600 | 11637001900 | 95100 | 95400 | 95400 | 95100 | 2125 |
| 422 | 20231116 | 115500 | 11434473500 | 95400 | 95500 | 95600 | 95400 | 346 |
| 423 | 20231116 | 115400 | 11401433700 | 95500 | 95500 | 95500 | 95500 | 61 |
| 424 | 20231116 | 115300 | 11395608200 | 95500 | 95600 | 95600 | 95400 | 275 |
| 425 | 20231116 | 115200 | 11369340400 | 95600 | 95500 | 95600 | 95400 | 188 |
| 426 | 20231116 | 115100 | 11351385900 | 95500 | 95700 | 95700 | 95400 | 1325 |
| 427 | 20231116 | 115000 | 11224781400 | 95700 | 95700 | 95700 | 95600 | 172 |
| 428 | 20231116 | 114900 | 11208322900 | 95700 | 95500 | 95700 | 95500 | 4070 |
| 429 | 20231116 | 114800 | 10819089300 | 95600 | 95600 | 95600 | 95500 | 208 |
| 430 | 20231116 | 114700 | 10799211700 | 95600 | 95400 | 95600 | 95400 | 5006 |
| 431 | 20231116 | 114600 | 10321161400 | 95400 | 95500 | 95500 | 95400 | 115 |
| 432 | 20231116 | 114500 | 10310181700 | 95400 | 95400 | 95500 | 95400 | 106 |
| 433 | 20231116 | 114400 | 10300069100 | 95400 | 95400 | 95400 | 95300 | 290 |
| 434 | 20231116 | 114300 | 10272408800 | 95400 | 95400 | 95400 | 95400 | 25 |
| 435 | 20231116 | 114200 | 10270023800 | 95400 | 95500 | 95500 | 95400 | 625 |
| 436 | 20231116 | 114100 | 10210395800 | 95500 | 95400 | 95500 | 95400 | 480 |
| 437 | 20231116 | 114000 | 10164602100 | 95400 | 95400 | 95400 | 95300 | 376 |
| 438 | 20231116 | 113900 | 10128733600 | 95400 | 95400 | 95500 | 95300 | 1235 |
| 439 | 20231116 | 113800 | 10010911500 | 95400 | 95200 | 95400 | 95200 | 1533 |
| 440 | 20231116 | 113700 | 9864825700 | 95200 | 95200 | 95200 | 95100 | 439 |
| 441 | 20231116 | 113600 | 9823046500 | 95100 | 95100 | 95200 | 95100 | 431 |
| 442 | 20231116 | 113500 | 9782054100 | 95100 | 95000 | 95100 | 95000 | 357 |
| 443 | 20231116 | 113400 | 9748112800 | 95000 | 95100 | 95100 | 95000 | 110 |
| 444 | 20231116 | 113300 | 9737661300 | 95000 | 95000 | 95000 | 94900 | 728 |
| 445 | 20231116 | 113200 | 9668513300 | 94900 | 94700 | 94900 | 94700 | 280 |
| 446 | 20231116 | 113100 | 9641942100 | 94900 | 94900 | 94900 | 94900 | 90 |
| 447 | 20231116 | 113000 | 9633401100 | 94900 | 94700 | 94900 | 94700 | 189 |
| 448 | 20231116 | 112900 | 9615500200 | 94700 | 94700 | 94800 | 94700 | 801 |
| 449 | 20231116 | 112800 | 9539610000 | 94800 | 94800 | 94800 | 94700 | 26 |
| 450 | 20231116 | 112700 | 9537145500 | 94700 | 94600 | 94700 | 94600 | 397 |
| 451 | 20231116 | 112600 | 9499555900 | 94600 | 94600 | 94700 | 94600 | 63 |
| 452 | 20231116 | 112500 | 9493595500 | 94800 | 94800 | 94800 | 94800 | 11 |
| 453 | 20231116 | 112400 | 9492552700 | 94900 | 94500 | 94900 | 94500 | 460 |
| 454 | 20231116 | 112300 | 9449052300 | 94500 | 94900 | 94900 | 94500 | 1362 |
| 455 | 20231116 | 112200 | 9320003200 | 94900 | 94900 | 94900 | 94800 | 1656 |
| 456 | 20231116 | 112100 | 9162857900 | 94900 | 94900 | 94900 | 94800 | 316 |
| 457 | 20231116 | 112000 | 9132869900 | 94900 | 94800 | 94900 | 94800 | 109 |
| 458 | 20231116 | 111900 | 9122527500 | 94800 | 94800 | 94800 | 94800 | 163 |
| 459 | 20231116 | 111800 | 9107075100 | 94800 | 94900 | 95000 | 94800 | 966 |
| 460 | 20231116 | 111700 | 9015408500 | 94900 | 94900 | 94900 | 94900 | 26 |
| 461 | 20231116 | 111600 | 9012941100 | 94900 | 94900 | 95000 | 94900 | 224 |
| 462 | 20231116 | 111500 | 8991661400 | 95000 | 95000 | 95000 | 94900 | 132 |
| 463 | 20231116 | 111400 | 8979121700 | 95000 | 94900 | 95000 | 94900 | 235 |
| 464 | 20231116 | 111300 | 8956802500 | 95000 | 94900 | 95000 | 94800 | 653 |
| 465 | 20231116 | 111200 | 8894832900 | 94700 | 94700 | 94700 | 94700 | 36 |
| 466 | 20231116 | 111100 | 8891423700 | 94700 | 94600 | 94800 | 94500 | 2039 |
| 467 | 20231116 | 111000 | 8698465400 | 94600 | 94700 | 94700 | 94600 | 317 |
| 468 | 20231116 | 110900 | 8668476500 | 94700 | 94700 | 94800 | 94600 | 746 |
| 469 | 20231116 | 110800 | 8597855700 | 94700 | 94900 | 94900 | 94700 | 360 |
| 470 | 20231116 | 110700 | 8563721900 | 94900 | 95000 | 95000 | 94900 | 499 |
| 471 | 20231116 | 110600 | 8516328100 | 95000 | 95200 | 95200 | 95000 | 345 |
| 472 | 20231116 | 110500 | 8483543800 | 95100 | 95400 | 95400 | 95100 | 518 |
| 473 | 20231116 | 110400 | 8434268300 | 95400 | 95400 | 95500 | 95200 | 2002 |
| 474 | 20231116 | 110300 | 8243352000 | 95300 | 95400 | 95400 | 95300 | 163 |
| 475 | 20231116 | 110200 | 8227808100 | 95300 | 95400 | 95400 | 95300 | 309 |
| 476 | 20231116 | 110100 | 8198350800 | 95400 | 95600 | 95600 | 95400 | 2014 |
| 477 | 20231116 | 110000 | 8005856200 | 95500 | 95300 | 95500 | 95300 | 958 |
| 478 | 20231116 | 105900 | 7914417400 | 95300 | 95200 | 95300 | 95100 | 980 |
| 479 | 20231116 | 105800 | 7821101000 | 95300 | 95100 | 95300 | 95100 | 296 |
| 480 | 20231116 | 105700 | 7792937500 | 95100 | 95100 | 95200 | 95100 | 480 |
| 481 | 20231116 | 105600 | 7747281000 | 95100 | 95300 | 95500 | 94900 | 1871 |
| 482 | 20231116 | 105500 | 7569263200 | 95500 | 95200 | 95500 | 95200 | 805 |
| 483 | 20231116 | 105400 | 7492589400 | 95200 | 95500 | 95500 | 95200 | 171 |
| 484 | 20231116 | 105300 | 7476271000 | 95600 | 95300 | 95800 | 95300 | 3658 |
| 485 | 20231116 | 105200 | 7126543700 | 95200 | 95300 | 95300 | 95200 | 437 |
| 486 | 20231116 | 105100 | 7084911100 | 95300 | 95500 | 95500 | 95300 | 1628 |
| 487 | 20231116 | 105000 | 6929593100 | 95500 | 95500 | 95700 | 95500 | 2633 |
| 488 | 20231116 | 104900 | 6677845200 | 95600 | 95400 | 95600 | 95400 | 3592 |
| 489 | 20231116 | 104800 | 6334843600 | 95400 | 95400 | 95400 | 95300 | 870 |
| 490 | 20231116 | 104700 | 6251851900 | 95400 | 95300 | 95400 | 95200 | 2013 |
| 491 | 20231116 | 104600 | 6060000200 | 95200 | 95200 | 95300 | 95200 | 1235 |
| 492 | 20231116 | 104500 | 5942427800 | 95200 | 95100 | 95200 | 95100 | 225 |
| 493 | 20231116 | 104400 | 5921013300 | 95100 | 95000 | 95200 | 94900 | 3140 |
| 494 | 20231116 | 104300 | 5622469700 | 95000 | 94700 | 95000 | 94700 | 1474 |
| 495 | 20231116 | 104200 | 5482583800 | 94700 | 94600 | 94700 | 94600 | 550 |
| 496 | 20231116 | 104100 | 5430501900 | 94500 | 94700 | 94700 | 94500 | 462 |
| 497 | 20231116 | 104000 | 5386775900 | 94700 | 94500 | 94700 | 94500 | 367 |
| 498 | 20231116 | 103900 | 5352029000 | 94500 | 94500 | 94500 | 94500 | 353 |
| 499 | 20231116 | 103800 | 5318670500 | 94500 | 94500 | 94600 | 94500 | 1049 |
| 500 | 20231116 | 103700 | 5219517900 | 94600 | 94700 | 94800 | 94600 | 911 |
| 501 | 20231116 | 103600 | 5133270800 | 94700 | 94800 | 94900 | 94700 | 276 |
| 502 | 20231116 | 103500 | 5107129200 | 94700 | 94900 | 94900 | 94700 | 858 |
| 503 | 20231116 | 103400 | 5025791600 | 94800 | 95000 | 95000 | 94800 | 598 |
| 504 | 20231116 | 103300 | 4969054700 | 95000 | 95000 | 95000 | 95000 | 306 |
| 505 | 20231116 | 103200 | 4939984700 | 95000 | 94900 | 95000 | 94800 | 668 |
| 506 | 20231116 | 103100 | 4876578600 | 94900 | 94800 | 94900 | 94800 | 358 |
| 507 | 20231116 | 103000 | 4842636100 | 94800 | 94900 | 94900 | 94800 | 557 |
| 508 | 20231116 | 102900 | 4789825100 | 94900 | 95200 | 95200 | 94900 | 1734 |
| 509 | 20231116 | 102800 | 4625032600 | 95200 | 95200 | 95200 | 95100 | 763 |
| 510 | 20231116 | 102700 | 4552412600 | 95200 | 94900 | 95200 | 94900 | 2867 |
| 511 | 20231116 | 102600 | 4279941900 | 94800 | 94900 | 95000 | 94800 | 448 |
| 512 | 20231116 | 102500 | 4237434100 | 94900 | 94800 | 94900 | 94700 | 1381 |
| 513 | 20231116 | 102400 | 4106529100 | 94700 | 94700 | 94800 | 94700 | 325 |
| 514 | 20231116 | 102300 | 4075722000 | 94600 | 94700 | 94800 | 94600 | 1090 |
| 515 | 20231116 | 102200 | 3972499200 | 94600 | 94700 | 94700 | 94500 | 887 |
| 516 | 20231116 | 102100 | 3888581000 | 94700 | 94500 | 94700 | 94400 | 1050 |
| 517 | 20231116 | 102000 | 3789383900 | 94400 | 94400 | 94500 | 94300 | 1045 |
| 518 | 20231116 | 101900 | 3690745800 | 94300 | 94300 | 94400 | 94300 | 293 |
| 519 | 20231116 | 101800 | 3663101500 | 94300 | 94100 | 94400 | 94000 | 1545 |
| 520 | 20231116 | 101700 | 3517575600 | 94200 | 93900 | 94200 | 93900 | 1352 |
| 521 | 20231116 | 101600 | 3390403100 | 93900 | 94100 | 94100 | 93900 | 1090 |
| 522 | 20231116 | 101500 | 3287973300 | 94100 | 94100 | 94200 | 94000 | 1746 |
| 523 | 20231116 | 101400 | 3123744100 | 94200 | 94200 | 94300 | 94100 | 3323 |
| 524 | 20231116 | 101300 | 2810792600 | 94200 | 94400 | 94400 | 94200 | 589 |
| 525 | 20231116 | 101200 | 2755245600 | 94400 | 94300 | 94500 | 94200 | 1138 |
| 526 | 20231116 | 101100 | 2647870400 | 94300 | 94400 | 94600 | 94200 | 1634 |
| 527 | 20231116 | 101000 | 2493681100 | 94400 | 94500 | 94600 | 94200 | 2129 |
| 528 | 20231116 | 100900 | 2292798300 | 94600 | 94800 | 95000 | 94600 | 1781 |
| 529 | 20231116 | 100800 | 2123828400 | 94800 | 94800 | 94900 | 94700 | 1870 |
| 530 | 20231116 | 100700 | 1946575500 | 95000 | 95000 | 95100 | 94700 | 3551 |
| 531 | 20231116 | 100600 | 1609317400 | 95000 | 95000 | 95000 | 94800 | 1300 |
| 532 | 20231116 | 100500 | 1485864400 | 94900 | 95000 | 95100 | 94700 | 1921 |
| 533 | 20231116 | 100400 | 1303475300 | 94900 | 94800 | 95000 | 94400 | 1354 |
| 534 | 20231116 | 100300 | 1174989300 | 94800 | 94300 | 94800 | 94100 | 2087 |
| 535 | 20231116 | 100200 | 977990800 | 94200 | 94400 | 94600 | 94200 | 1926 |
| 536 | 20231116 | 100100 | 796146400 | 94500 | 93700 | 94500 | 93600 | 4238 |
| 537 | 20231116 | 100000 | 397826600 | 93700 | 94200 | 94300 | 93600 | 4227 |