34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 3 | 20231117 | 191600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 4 | 20231117 | 191500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 5 | 20231117 | 191400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 6 | 20231117 | 191300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 7 | 20231117 | 191200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 8 | 20231117 | 191100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 9 | 20231117 | 191000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 10 | 20231117 | 190900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 11 | 20231117 | 190800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 12 | 20231117 | 190700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 13 | 20231117 | 190600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 14 | 20231117 | 190500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 15 | 20231117 | 190400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 16 | 20231117 | 190300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 17 | 20231117 | 190200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 18 | 20231117 | 190100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 19 | 20231117 | 190000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 20 | 20231117 | 185900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 21 | 20231117 | 185800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 22 | 20231117 | 185700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 23 | 20231117 | 185600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 24 | 20231117 | 185500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 25 | 20231117 | 185400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 26 | 20231117 | 185300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 27 | 20231117 | 185200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 28 | 20231117 | 185100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 29 | 20231117 | 185000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 30 | 20231117 | 184900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 31 | 20231117 | 184800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 32 | 20231117 | 184700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 33 | 20231117 | 184600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 34 | 20231117 | 184500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 35 | 20231117 | 184400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 36 | 20231117 | 184300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 37 | 20231117 | 184200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 38 | 20231117 | 184100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 39 | 20231117 | 184000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 40 | 20231117 | 183900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 41 | 20231117 | 183800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 42 | 20231117 | 183700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 43 | 20231117 | 183600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 44 | 20231117 | 183500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 45 | 20231117 | 183400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 46 | 20231117 | 183300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 47 | 20231117 | 183200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 48 | 20231117 | 183100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 49 | 20231117 | 183000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 50 | 20231117 | 182900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 51 | 20231117 | 182800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 52 | 20231117 | 182700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 53 | 20231117 | 182600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 54 | 20231117 | 182500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 55 | 20231117 | 182400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 56 | 20231117 | 182300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 57 | 20231117 | 182200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 58 | 20231117 | 182100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 59 | 20231117 | 182000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 60 | 20231117 | 181900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 61 | 20231117 | 181800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 62 | 20231117 | 181700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 63 | 20231117 | 181600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 64 | 20231117 | 181500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 65 | 20231117 | 181400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 66 | 20231117 | 181300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 67 | 20231117 | 181200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 68 | 20231117 | 181100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 69 | 20231117 | 181000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 70 | 20231117 | 180900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 71 | 20231117 | 180800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 72 | 20231117 | 180700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 73 | 20231117 | 180600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 74 | 20231117 | 180500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 75 | 20231117 | 180400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 76 | 20231117 | 180300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 77 | 20231117 | 180200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 78 | 20231117 | 180100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 79 | 20231117 | 180000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 80 | 20231117 | 175900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 81 | 20231117 | 175800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 82 | 20231117 | 175700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 83 | 20231117 | 175600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 84 | 20231117 | 175500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 85 | 20231117 | 175400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 86 | 20231117 | 175300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 87 | 20231117 | 175200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 88 | 20231117 | 175100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 89 | 20231117 | 175000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 90 | 20231117 | 174900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 91 | 20231117 | 174800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 92 | 20231117 | 174700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 93 | 20231117 | 174600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 94 | 20231117 | 174500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 95 | 20231117 | 174400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 96 | 20231117 | 174300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 97 | 20231117 | 174200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 98 | 20231117 | 174100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 99 | 20231117 | 174000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 100 | 20231117 | 173900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 101 | 20231117 | 173800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 102 | 20231117 | 173700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 103 | 20231117 | 173600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 104 | 20231117 | 173500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 105 | 20231117 | 173400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 106 | 20231117 | 173300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 107 | 20231117 | 173200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 108 | 20231117 | 173100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 109 | 20231117 | 173000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 110 | 20231117 | 172900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 111 | 20231117 | 172800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 112 | 20231117 | 172700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 113 | 20231117 | 172600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 114 | 20231117 | 172500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 115 | 20231117 | 172400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 116 | 20231117 | 172300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 117 | 20231117 | 172200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 118 | 20231117 | 172100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 119 | 20231117 | 172000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 120 | 20231117 | 171900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 121 | 20231117 | 171800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 122 | 20231117 | 171700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 123 | 20231117 | 171600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 124 | 20231117 | 171500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 125 | 20231117 | 171400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 126 | 20231117 | 171300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 127 | 20231117 | 171200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 128 | 20231117 | 171100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 129 | 20231117 | 171000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 130 | 20231117 | 170900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 131 | 20231117 | 170800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 132 | 20231117 | 170700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 133 | 20231117 | 170600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 134 | 20231117 | 170500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 135 | 20231117 | 170400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 136 | 20231117 | 170300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 137 | 20231117 | 170200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 138 | 20231117 | 170100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 139 | 20231117 | 170000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 140 | 20231117 | 165900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 141 | 20231117 | 165800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 142 | 20231117 | 165700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 143 | 20231117 | 165600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 144 | 20231117 | 165500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 145 | 20231117 | 165400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 146 | 20231117 | 165300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 147 | 20231117 | 165200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 148 | 20231117 | 165100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 149 | 20231117 | 165000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 150 | 20231117 | 164900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 151 | 20231117 | 164800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 152 | 20231117 | 164700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 153 | 20231117 | 164600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 154 | 20231117 | 164500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 155 | 20231117 | 164400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 156 | 20231117 | 164300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 157 | 20231117 | 164200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 158 | 20231117 | 164100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 159 | 20231117 | 164000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 160 | 20231117 | 163900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 161 | 20231117 | 163800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 162 | 20231117 | 163700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 163 | 20231117 | 163600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 164 | 20231117 | 163500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 165 | 20231117 | 163400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 166 | 20231117 | 163300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 167 | 20231117 | 163200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 168 | 20231117 | 163100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 169 | 20231117 | 163000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 170 | 20231117 | 162900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 171 | 20231117 | 162800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 172 | 20231117 | 162700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 173 | 20231117 | 162600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 174 | 20231117 | 162500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 175 | 20231117 | 162400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 176 | 20231117 | 162300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 177 | 20231117 | 162200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 178 | 20231117 | 162100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 179 | 20231117 | 162000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 180 | 20231117 | 161900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 181 | 20231117 | 161800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 182 | 20231117 | 161700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 183 | 20231117 | 161600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 184 | 20231117 | 161500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 185 | 20231117 | 161400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 186 | 20231117 | 161300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 187 | 20231117 | 161200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 188 | 20231117 | 161100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 189 | 20231117 | 161000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 190 | 20231117 | 160900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 191 | 20231117 | 160800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 192 | 20231117 | 160700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 193 | 20231117 | 160600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 194 | 20231117 | 160500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 195 | 20231117 | 160400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 196 | 20231117 | 160300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 197 | 20231117 | 160200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 198 | 20231117 | 160100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 199 | 20231117 | 160000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 200 | 20231117 | 155900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 201 | 20231117 | 155800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 202 | 20231117 | 155700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 203 | 20231117 | 155600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 204 | 20231117 | 155500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 205 | 20231117 | 155400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 206 | 20231117 | 155300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 207 | 20231117 | 155200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 208 | 20231117 | 155100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 209 | 20231117 | 155000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 210 | 20231117 | 154900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 211 | 20231117 | 154800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 212 | 20231117 | 154700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 213 | 20231117 | 154600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 214 | 20231117 | 154500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 215 | 20231117 | 154400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 216 | 20231117 | 154300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 217 | 20231117 | 154200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 218 | 20231117 | 154100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 219 | 20231117 | 154000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 220 | 20231117 | 153900 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 221 | 20231117 | 153800 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 222 | 20231117 | 153700 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 223 | 20231117 | 153600 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 224 | 20231117 | 153500 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 225 | 20231117 | 153400 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 226 | 20231117 | 153300 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 227 | 20231117 | 153200 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 228 | 20231117 | 153100 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 0 |
| 229 | 20231117 | 153000 | 135637160200 | 90300 | 90300 | 90300 | 90300 | 33928 |
| 230 | 20231117 | 152900 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 231 | 20231117 | 152800 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 232 | 20231117 | 152700 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 233 | 20231117 | 152600 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 234 | 20231117 | 152500 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 235 | 20231117 | 152400 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 236 | 20231117 | 152300 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 237 | 20231117 | 152200 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 238 | 20231117 | 152100 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 239 | 20231117 | 152000 | 132573461800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 240 | 20231117 | 151900 | 132573461800 | 90400 | 90200 | 90400 | 90200 | 5406 |
| 241 | 20231117 | 151800 | 132085264400 | 90200 | 90200 | 90200 | 90100 | 4248 |
| 242 | 20231117 | 151700 | 131702129100 | 90100 | 90100 | 90200 | 90100 | 3505 |
| 243 | 20231117 | 151600 | 131386096600 | 90100 | 90100 | 90200 | 90100 | 5020 |
| 244 | 20231117 | 151500 | 130933448200 | 90200 | 90200 | 90300 | 90100 | 3832 |
| 245 | 20231117 | 151400 | 130587689100 | 90100 | 90100 | 90300 | 90100 | 4646 |
| 246 | 20231117 | 151300 | 130168746200 | 90200 | 90500 | 90700 | 90200 | 13734 |
| 247 | 20231117 | 151200 | 128926913200 | 90600 | 90700 | 90700 | 90500 | 4778 |
| 248 | 20231117 | 151100 | 128494054100 | 90700 | 90600 | 90700 | 90500 | 4221 |
| 249 | 20231117 | 151000 | 128111768700 | 90600 | 90700 | 90800 | 90400 | 7663 |
| 250 | 20231117 | 150900 | 127417233200 | 90800 | 90800 | 90900 | 90700 | 5745 |
| 251 | 20231117 | 150800 | 126895475900 | 90800 | 90700 | 90900 | 90700 | 6362 |
| 252 | 20231117 | 150700 | 126317787600 | 90700 | 90600 | 90800 | 90500 | 4736 |
| 253 | 20231117 | 150600 | 125888449200 | 90600 | 90500 | 90600 | 90400 | 5797 |
| 254 | 20231117 | 150500 | 125363871700 | 90500 | 90300 | 90500 | 90300 | 3939 |
| 255 | 20231117 | 150400 | 125007649500 | 90400 | 90300 | 90400 | 90300 | 4156 |
| 256 | 20231117 | 150300 | 124632112400 | 90300 | 90200 | 90400 | 90200 | 3961 |
| 257 | 20231117 | 150200 | 124274473600 | 90300 | 90100 | 90300 | 90000 | 7555 |
| 258 | 20231117 | 150100 | 123593203300 | 90000 | 89900 | 90100 | 89800 | 6704 |
| 259 | 20231117 | 150000 | 122990255800 | 89900 | 89900 | 90000 | 89700 | 5654 |
| 260 | 20231117 | 145900 | 122482204000 | 89800 | 89800 | 89900 | 89700 | 5209 |
| 261 | 20231117 | 145800 | 122014615600 | 89800 | 89900 | 89900 | 89700 | 7185 |
| 262 | 20231117 | 145700 | 121369594400 | 89800 | 89900 | 89900 | 89800 | 3801 |
| 263 | 20231117 | 145600 | 121028149200 | 89800 | 89800 | 89900 | 89800 | 4372 |
| 264 | 20231117 | 145500 | 120635404300 | 89900 | 89900 | 89900 | 89800 | 3884 |
| 265 | 20231117 | 145400 | 120286446200 | 89900 | 89900 | 89900 | 89800 | 4544 |
| 266 | 20231117 | 145300 | 119878220100 | 89900 | 89700 | 89900 | 89700 | 4377 |
| 267 | 20231117 | 145200 | 119485142700 | 89800 | 89600 | 89800 | 89600 | 3651 |
| 268 | 20231117 | 145100 | 119157784100 | 89700 | 89600 | 89700 | 89500 | 6814 |
| 269 | 20231117 | 145000 | 118546830200 | 89700 | 89600 | 89700 | 89500 | 8070 |
| 270 | 20231117 | 144900 | 117823796400 | 89600 | 89700 | 89800 | 89600 | 4084 |
| 271 | 20231117 | 144800 | 117457712700 | 89800 | 89900 | 89900 | 89700 | 4424 |
| 272 | 20231117 | 144700 | 117060589800 | 89800 | 89800 | 89900 | 89800 | 3225 |
| 273 | 20231117 | 144600 | 116770925300 | 89900 | 89700 | 89900 | 89600 | 4506 |
| 274 | 20231117 | 144500 | 116366442100 | 89700 | 89700 | 89800 | 89500 | 12548 |
| 275 | 20231117 | 144400 | 115241842700 | 89700 | 89800 | 89900 | 89700 | 10295 |
| 276 | 20231117 | 144300 | 114318035500 | 89900 | 90000 | 90000 | 89800 | 10344 |
| 277 | 20231117 | 144200 | 113389005900 | 90000 | 89900 | 90000 | 89800 | 5113 |
| 278 | 20231117 | 144100 | 112929424800 | 90000 | 90000 | 90100 | 89900 | 4584 |
| 279 | 20231117 | 144000 | 112517174900 | 90100 | 90000 | 90100 | 89900 | 6528 |
| 280 | 20231117 | 143900 | 111929639200 | 89900 | 90100 | 90100 | 89900 | 4806 |
| 281 | 20231117 | 143800 | 111497353300 | 90100 | 90000 | 90100 | 90000 | 3454 |
| 282 | 20231117 | 143700 | 111186431500 | 90000 | 89900 | 90100 | 89900 | 5405 |
| 283 | 20231117 | 143600 | 110699907700 | 90000 | 90000 | 90100 | 89900 | 6150 |
| 284 | 20231117 | 143500 | 110146758800 | 90100 | 90000 | 90200 | 90000 | 6078 |
| 285 | 20231117 | 143400 | 109599361200 | 90000 | 90000 | 90100 | 89900 | 5473 |
| 286 | 20231117 | 143300 | 109106765700 | 90000 | 90000 | 90100 | 89900 | 9657 |
| 287 | 20231117 | 143200 | 108237532800 | 90000 | 90300 | 90400 | 90000 | 3906 |
| 288 | 20231117 | 143100 | 107885479900 | 90300 | 90200 | 90400 | 90100 | 3115 |
| 289 | 20231117 | 143000 | 107604407200 | 90300 | 90300 | 90400 | 90200 | 3431 |
| 290 | 20231117 | 142900 | 107294818200 | 90300 | 90400 | 90500 | 90300 | 2731 |
| 291 | 20231117 | 142800 | 107048130600 | 90500 | 90400 | 90500 | 90300 | 2341 |
| 292 | 20231117 | 142700 | 106836602700 | 90500 | 90400 | 90600 | 90200 | 5713 |
| 293 | 20231117 | 142600 | 106320275000 | 90400 | 90500 | 90600 | 90300 | 5753 |
| 294 | 20231117 | 142500 | 105799960200 | 90600 | 90600 | 90700 | 90500 | 6200 |
| 295 | 20231117 | 142400 | 105238414800 | 90600 | 90800 | 90800 | 90600 | 2508 |
| 296 | 20231117 | 142300 | 105011053100 | 90700 | 90700 | 90800 | 90700 | 3184 |
| 297 | 20231117 | 142200 | 104722209700 | 90700 | 90700 | 90800 | 90700 | 2110 |
| 298 | 20231117 | 142100 | 104530776000 | 90700 | 90600 | 90800 | 90600 | 2486 |
| 299 | 20231117 | 142000 | 104305284100 | 90700 | 90800 | 90800 | 90600 | 2941 |
| 300 | 20231117 | 141900 | 104038641300 | 90800 | 90700 | 90800 | 90600 | 3527 |
| 301 | 20231117 | 141800 | 103718836300 | 90700 | 90900 | 90900 | 90600 | 4833 |
| 302 | 20231117 | 141700 | 103280251200 | 90800 | 90900 | 91000 | 90800 | 2372 |
| 303 | 20231117 | 141600 | 103064718200 | 90900 | 90800 | 90900 | 90700 | 5948 |
| 304 | 20231117 | 141500 | 102524510600 | 90800 | 90500 | 90800 | 90400 | 8329 |
| 305 | 20231117 | 141400 | 101769264000 | 90600 | 90300 | 90700 | 90200 | 5616 |
| 306 | 20231117 | 141300 | 101261086500 | 90300 | 89800 | 90500 | 89800 | 6170 |
| 307 | 20231117 | 141200 | 100705390300 | 89700 | 90000 | 90100 | 89700 | 9587 |
| 308 | 20231117 | 141100 | 99843720300 | 90000 | 90300 | 90300 | 90000 | 22863 |
| 309 | 20231117 | 141000 | 97784455900 | 90200 | 90100 | 90300 | 90100 | 9665 |
| 310 | 20231117 | 140900 | 96913313100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 311 | 20231117 | 140800 | 96913313100 | 90100 | 90100 | 90200 | 90100 | 4911 |
| 312 | 20231117 | 140700 | 96470816800 | 90200 | 90100 | 90200 | 90100 | 3815 |
| 313 | 20231117 | 140600 | 96127000700 | 90200 | 90500 | 90500 | 90100 | 12143 |
| 314 | 20231117 | 140500 | 95031717200 | 90400 | 90800 | 90900 | 90400 | 22202 |
| 315 | 20231117 | 140400 | 93020217900 | 90900 | 91000 | 91100 | 90800 | 3980 |
| 316 | 20231117 | 140300 | 92658467500 | 91000 | 90900 | 91100 | 90900 | 2436 |
| 317 | 20231117 | 140200 | 92436880400 | 91000 | 91100 | 91200 | 90900 | 2293 |
| 318 | 20231117 | 140100 | 92228214400 | 91000 | 91100 | 91300 | 91000 | 2733 |
| 319 | 20231117 | 140000 | 91979352000 | 91000 | 91200 | 91200 | 91000 | 2510 |
| 320 | 20231117 | 135900 | 91750745600 | 91200 | 91100 | 91300 | 91100 | 2251 |
| 321 | 20231117 | 135800 | 91545603000 | 91200 | 91200 | 91300 | 91100 | 1942 |
| 322 | 20231117 | 135700 | 91368452000 | 91200 | 91100 | 91300 | 91000 | 2480 |
| 323 | 20231117 | 135600 | 91142405100 | 91100 | 90900 | 91100 | 90900 | 2245 |
| 324 | 20231117 | 135500 | 90938205500 | 91000 | 91100 | 91100 | 90900 | 2291 |
| 325 | 20231117 | 135400 | 90729738600 | 91000 | 90900 | 91200 | 90800 | 7366 |
| 326 | 20231117 | 135300 | 90059680900 | 90900 | 91200 | 91300 | 90800 | 24792 |
| 327 | 20231117 | 135200 | 87802442700 | 91300 | 91200 | 91400 | 91200 | 1923 |
| 328 | 20231117 | 135100 | 87626992300 | 91200 | 91300 | 91400 | 91200 | 3045 |
| 329 | 20231117 | 135000 | 87349161400 | 91300 | 91300 | 91400 | 91200 | 2787 |
| 330 | 20231117 | 134900 | 87094706600 | 91300 | 91300 | 91400 | 91200 | 4355 |
| 331 | 20231117 | 134800 | 86697166700 | 91300 | 91200 | 91300 | 91200 | 3177 |
| 332 | 20231117 | 134700 | 86407262400 | 91200 | 91200 | 91400 | 91200 | 2386 |
| 333 | 20231117 | 134600 | 86189537100 | 91300 | 91200 | 91300 | 91200 | 2171 |
| 334 | 20231117 | 134500 | 85991463500 | 91200 | 91400 | 91500 | 91200 | 6703 |
| 335 | 20231117 | 134400 | 85379293000 | 91500 | 91400 | 91500 | 91400 | 1941 |
| 336 | 20231117 | 134300 | 85201842900 | 91500 | 91400 | 91500 | 91400 | 2913 |
| 337 | 20231117 | 134200 | 84935551900 | 91500 | 91500 | 91600 | 91400 | 3684 |
| 338 | 20231117 | 134100 | 84598523900 | 91500 | 91500 | 91700 | 91500 | 1831 |
| 339 | 20231117 | 134000 | 84430867300 | 91600 | 91600 | 91700 | 91500 | 1571 |
| 340 | 20231117 | 133900 | 84286982800 | 91700 | 91500 | 91700 | 91500 | 1656 |
| 341 | 20231117 | 133800 | 84135304600 | 91600 | 91500 | 91600 | 91400 | 3606 |
| 342 | 20231117 | 133700 | 83805336200 | 91500 | 91600 | 91700 | 91500 | 1471 |
| 343 | 20231117 | 133600 | 83670611800 | 91600 | 91600 | 91700 | 91600 | 1368 |
| 344 | 20231117 | 133500 | 83545281500 | 91600 | 91700 | 91700 | 91500 | 1811 |
| 345 | 20231117 | 133400 | 83379422700 | 91700 | 91700 | 91900 | 91500 | 1296 |
| 346 | 20231117 | 133300 | 83260657600 | 91700 | 91500 | 91700 | 91400 | 4241 |
| 347 | 20231117 | 133200 | 82872678300 | 91400 | 91400 | 91500 | 91400 | 2556 |
| 348 | 20231117 | 133100 | 82639027900 | 91500 | 91400 | 91500 | 91400 | 2451 |
| 349 | 20231117 | 133000 | 82414929600 | 91500 | 91600 | 91700 | 91400 | 14612 |
| 350 | 20231117 | 132900 | 81077766500 | 91600 | 91800 | 91900 | 91600 | 11526 |
| 351 | 20231117 | 132800 | 80020402900 | 91900 | 92000 | 92000 | 91800 | 2710 |
| 352 | 20231117 | 132700 | 79771578100 | 91900 | 92100 | 92200 | 91800 | 11209 |
| 353 | 20231117 | 132600 | 78740940000 | 92100 | 92100 | 92200 | 92000 | 1481 |
| 354 | 20231117 | 132500 | 78604536200 | 92200 | 92000 | 92200 | 92000 | 1337 |
| 355 | 20231117 | 132400 | 78481425800 | 92100 | 92000 | 92100 | 92000 | 2617 |
| 356 | 20231117 | 132300 | 78240589000 | 92000 | 92100 | 92100 | 92000 | 2607 |
| 357 | 20231117 | 132200 | 78000683500 | 92100 | 92000 | 92100 | 92000 | 1800 |
| 358 | 20231117 | 132100 | 77835037800 | 92100 | 92000 | 92100 | 92000 | 2294 |
| 359 | 20231117 | 132000 | 77623949500 | 92000 | 92000 | 92200 | 92000 | 3158 |
| 360 | 20231117 | 131900 | 77333341400 | 92000 | 92200 | 92300 | 92000 | 7537 |
| 361 | 20231117 | 131800 | 76638999900 | 92300 | 92200 | 92300 | 92200 | 1250 |
| 362 | 20231117 | 131700 | 76523718500 | 92200 | 92300 | 92300 | 92200 | 1505 |
| 363 | 20231117 | 131600 | 76384884100 | 92200 | 92300 | 92400 | 92200 | 2630 |
| 364 | 20231117 | 131500 | 76142180800 | 92300 | 92300 | 92500 | 92300 | 1959 |
| 365 | 20231117 | 131400 | 75961285200 | 92400 | 92400 | 92500 | 92300 | 1215 |
| 366 | 20231117 | 131300 | 75849000400 | 92400 | 92400 | 92500 | 92400 | 1366 |
| 367 | 20231117 | 131200 | 75722759300 | 92500 | 92400 | 92500 | 92400 | 792 |
| 368 | 20231117 | 131100 | 75649550700 | 92400 | 92400 | 92500 | 92400 | 715 |
| 369 | 20231117 | 131000 | 75583473200 | 92500 | 92400 | 92500 | 92400 | 1061 |
| 370 | 20231117 | 130900 | 75485422000 | 92500 | 92400 | 92500 | 92300 | 869 |
| 371 | 20231117 | 130800 | 75405141300 | 92500 | 92300 | 92500 | 92300 | 1135 |
| 372 | 20231117 | 130700 | 75300329800 | 92400 | 92300 | 92400 | 92300 | 1291 |
| 373 | 20231117 | 130600 | 75181102600 | 92400 | 92400 | 92500 | 92300 | 1633 |
| 374 | 20231117 | 130500 | 75030238900 | 92400 | 92400 | 92500 | 92400 | 889 |
| 375 | 20231117 | 130400 | 74948064500 | 92500 | 92500 | 92600 | 92400 | 1649 |
| 376 | 20231117 | 130300 | 74795600500 | 92500 | 92500 | 92600 | 92500 | 507 |
| 377 | 20231117 | 130200 | 74748690100 | 92600 | 92600 | 92600 | 92500 | 760 |
| 378 | 20231117 | 130100 | 74678366700 | 92500 | 92500 | 92500 | 92400 | 1502 |
| 379 | 20231117 | 130000 | 74539458900 | 92500 | 92500 | 92600 | 92400 | 959 |
| 380 | 20231117 | 125900 | 74450760100 | 92500 | 92500 | 92600 | 92400 | 1154 |
| 381 | 20231117 | 125800 | 74344037000 | 92600 | 92400 | 92600 | 92400 | 700 |
| 382 | 20231117 | 125700 | 74279279600 | 92500 | 92600 | 92600 | 92400 | 5030 |
| 383 | 20231117 | 125600 | 73813952700 | 92700 | 92800 | 92800 | 92600 | 1628 |
| 384 | 20231117 | 125500 | 73663021100 | 92700 | 92700 | 92800 | 92700 | 852 |
| 385 | 20231117 | 125400 | 73583984800 | 92800 | 92700 | 92800 | 92700 | 761 |
| 386 | 20231117 | 125300 | 73513412200 | 92800 | 92800 | 92900 | 92700 | 2098 |
| 387 | 20231117 | 125200 | 73318724200 | 92900 | 92900 | 93100 | 92800 | 4122 |
| 388 | 20231117 | 125100 | 72935595800 | 92800 | 92900 | 92900 | 92800 | 1129 |
| 389 | 20231117 | 125000 | 72830744900 | 92900 | 92800 | 92900 | 92800 | 1303 |
| 390 | 20231117 | 124900 | 72709783700 | 92800 | 92900 | 93000 | 92800 | 2282 |
| 391 | 20231117 | 124800 | 72497681400 | 92900 | 92900 | 92900 | 92700 | 1250 |
| 392 | 20231117 | 124700 | 72381611800 | 92800 | 92700 | 92900 | 92700 | 983 |
| 393 | 20231117 | 124600 | 72290401600 | 92800 | 92700 | 92800 | 92700 | 777 |
| 394 | 20231117 | 124500 | 72218324300 | 92800 | 92700 | 92900 | 92700 | 970 |
| 395 | 20231117 | 124400 | 72128337700 | 92800 | 92700 | 92800 | 92700 | 1004 |
| 396 | 20231117 | 124300 | 72035196700 | 92800 | 92800 | 92800 | 92700 | 963 |
| 397 | 20231117 | 124200 | 71945867800 | 92800 | 92700 | 92800 | 92600 | 837 |
| 398 | 20231117 | 124100 | 71868268000 | 92700 | 92600 | 92800 | 92600 | 2275 |
| 399 | 20231117 | 124000 | 71657453000 | 92700 | 92500 | 92900 | 92500 | 3353 |
| 400 | 20231117 | 123900 | 71346601800 | 92600 | 92600 | 92700 | 92500 | 855 |
| 401 | 20231117 | 123800 | 71267440800 | 92700 | 92700 | 92700 | 92500 | 1025 |
| 402 | 20231117 | 123700 | 71172518900 | 92600 | 92700 | 92700 | 92400 | 2779 |
| 403 | 20231117 | 123600 | 70915242000 | 92600 | 92400 | 92700 | 92300 | 1933 |
| 404 | 20231117 | 123500 | 70736353000 | 92300 | 92400 | 92500 | 92300 | 1304 |
| 405 | 20231117 | 123400 | 70615914200 | 92400 | 92400 | 92400 | 92300 | 1019 |
| 406 | 20231117 | 123300 | 70521799400 | 92400 | 92200 | 92400 | 92200 | 1079 |
| 407 | 20231117 | 123200 | 70422246800 | 92300 | 92100 | 92300 | 92100 | 1117 |
| 408 | 20231117 | 123100 | 70319230200 | 92100 | 92200 | 92300 | 92100 | 2088 |
| 409 | 20231117 | 123000 | 70126641100 | 92200 | 92200 | 92300 | 92200 | 1447 |
| 410 | 20231117 | 122900 | 69993164200 | 92200 | 92200 | 92300 | 92200 | 581 |
| 411 | 20231117 | 122800 | 69939574400 | 92300 | 92200 | 92300 | 92200 | 566 |
| 412 | 20231117 | 122700 | 69887366500 | 92200 | 92100 | 92400 | 92100 | 1099 |
| 413 | 20231117 | 122600 | 69786013200 | 92100 | 92400 | 92500 | 92000 | 8661 |
| 414 | 20231117 | 122500 | 68987541300 | 92400 | 92500 | 92600 | 92400 | 727 |
| 415 | 20231117 | 122400 | 68920307200 | 92500 | 92400 | 92600 | 92300 | 1338 |
| 416 | 20231117 | 122300 | 68796597700 | 92500 | 92200 | 92500 | 92200 | 1407 |
| 417 | 20231117 | 122200 | 68666750400 | 92400 | 92300 | 92400 | 92200 | 2482 |
| 418 | 20231117 | 122100 | 68437681000 | 92300 | 92300 | 92400 | 92300 | 616 |
| 419 | 20231117 | 122000 | 68380796600 | 92400 | 92400 | 92500 | 92300 | 1242 |
| 420 | 20231117 | 121900 | 68266071900 | 92400 | 92300 | 92400 | 92300 | 1223 |
| 421 | 20231117 | 121800 | 68153103800 | 92400 | 92300 | 92400 | 92200 | 1258 |
| 422 | 20231117 | 121700 | 68037020200 | 92200 | 92200 | 92300 | 92100 | 1191 |
| 423 | 20231117 | 121600 | 67927183200 | 92300 | 92100 | 92300 | 92100 | 969 |
| 424 | 20231117 | 121500 | 67837860500 | 92200 | 92200 | 92300 | 92100 | 904 |
| 425 | 20231117 | 121400 | 67754539200 | 92200 | 92400 | 92500 | 92100 | 3499 |
| 426 | 20231117 | 121300 | 67431522300 | 92400 | 92300 | 92400 | 92200 | 1866 |
| 427 | 20231117 | 121200 | 67259218200 | 92300 | 92200 | 92400 | 92100 | 1271 |
| 428 | 20231117 | 121100 | 67141981700 | 92400 | 92100 | 92400 | 92100 | 1778 |
| 429 | 20231117 | 121000 | 66978071400 | 92200 | 92200 | 92200 | 92100 | 556 |
| 430 | 20231117 | 120900 | 66926843200 | 92100 | 92100 | 92200 | 92000 | 1166 |
| 431 | 20231117 | 120800 | 66819471200 | 92100 | 92100 | 92100 | 92000 | 1132 |
| 432 | 20231117 | 120700 | 66715295300 | 92000 | 92000 | 92100 | 91900 | 1158 |
| 433 | 20231117 | 120600 | 66608791500 | 91900 | 91900 | 92000 | 91900 | 928 |
| 434 | 20231117 | 120500 | 66523464600 | 91900 | 91800 | 92100 | 91800 | 1155 |
| 435 | 20231117 | 120400 | 66417297200 | 91900 | 92100 | 92200 | 91800 | 7904 |
| 436 | 20231117 | 120300 | 65690450300 | 92000 | 92000 | 92100 | 92000 | 1650 |
| 437 | 20231117 | 120200 | 65538578600 | 92100 | 92100 | 92200 | 92000 | 1034 |
| 438 | 20231117 | 120100 | 65443380700 | 92100 | 92100 | 92200 | 91900 | 3955 |
| 439 | 20231117 | 120000 | 65079343600 | 92200 | 92300 | 92300 | 92100 | 1121 |
| 440 | 20231117 | 115900 | 64975987400 | 92200 | 92200 | 92300 | 92100 | 1329 |
| 441 | 20231117 | 115800 | 64853409200 | 92300 | 92200 | 92300 | 92000 | 1617 |
| 442 | 20231117 | 115700 | 64704424700 | 92100 | 92300 | 92300 | 92100 | 998 |
| 443 | 20231117 | 115600 | 64612400900 | 92300 | 92200 | 92300 | 92100 | 821 |
| 444 | 20231117 | 115500 | 64536725700 | 92200 | 92000 | 92200 | 91900 | 3840 |
| 445 | 20231117 | 115400 | 64183371900 | 92000 | 91900 | 92000 | 91900 | 1557 |
| 446 | 20231117 | 115300 | 64040190600 | 92000 | 92000 | 92000 | 91900 | 1718 |
| 447 | 20231117 | 115200 | 63882235900 | 92000 | 91800 | 92000 | 91800 | 2047 |
| 448 | 20231117 | 115100 | 63694134900 | 91900 | 92200 | 92200 | 91800 | 8182 |
| 449 | 20231117 | 115000 | 62941728400 | 92200 | 92300 | 92400 | 92100 | 1794 |
| 450 | 20231117 | 114900 | 62776355400 | 92200 | 92200 | 92300 | 92100 | 1250 |
| 451 | 20231117 | 114800 | 62661112900 | 92200 | 92200 | 92300 | 92100 | 1552 |
| 452 | 20231117 | 114700 | 62518020700 | 92300 | 92400 | 92500 | 91900 | 24674 |
| 453 | 20231117 | 114600 | 60245575300 | 92400 | 92500 | 92500 | 92300 | 3708 |
| 454 | 20231117 | 114500 | 59903220100 | 92400 | 92300 | 92500 | 92300 | 1346 |
| 455 | 20231117 | 114400 | 59778822800 | 92400 | 92300 | 92500 | 92300 | 4624 |
| 456 | 20231117 | 114300 | 59351872300 | 92300 | 92500 | 92600 | 92300 | 4619 |
| 457 | 20231117 | 114200 | 58924945100 | 92500 | 92500 | 92600 | 92400 | 1884 |
| 458 | 20231117 | 114100 | 58750675500 | 92500 | 92400 | 92500 | 92400 | 2406 |
| 459 | 20231117 | 114000 | 58528307000 | 92500 | 92400 | 92500 | 92300 | 1398 |
| 460 | 20231117 | 113900 | 58399131400 | 92500 | 92700 | 92800 | 92200 | 21180 |
| 461 | 20231117 | 113800 | 56440114000 | 92800 | 92900 | 92900 | 92700 | 1339 |
| 462 | 20231117 | 113700 | 56315854900 | 92800 | 92900 | 93000 | 92700 | 3044 |
| 463 | 20231117 | 113600 | 56033230700 | 93000 | 92900 | 93000 | 92900 | 746 |
| 464 | 20231117 | 113500 | 55963895400 | 93000 | 92900 | 93000 | 92900 | 1681 |
| 465 | 20231117 | 113400 | 55807606800 | 93000 | 92900 | 93000 | 92900 | 1011 |
| 466 | 20231117 | 113300 | 55713642600 | 92900 | 93000 | 93000 | 92900 | 686 |
| 467 | 20231117 | 113200 | 55649886200 | 93000 | 92800 | 93000 | 92800 | 1021 |
| 468 | 20231117 | 113100 | 55555038100 | 92900 | 92900 | 93000 | 92800 | 600 |
| 469 | 20231117 | 113000 | 55499330400 | 92900 | 92700 | 92900 | 92700 | 1247 |
| 470 | 20231117 | 112900 | 55383624100 | 92700 | 92800 | 93000 | 92700 | 1360 |
| 471 | 20231117 | 112800 | 55257416900 | 92900 | 92900 | 93000 | 92800 | 1273 |
| 472 | 20231117 | 112700 | 55139160700 | 92900 | 92800 | 93000 | 92700 | 1312 |
| 473 | 20231117 | 112600 | 55017277400 | 92800 | 92600 | 92900 | 92600 | 1237 |
| 474 | 20231117 | 112500 | 54902622600 | 92600 | 92700 | 92900 | 92600 | 1990 |
| 475 | 20231117 | 112400 | 54718143200 | 92800 | 92800 | 92900 | 92700 | 2826 |
| 476 | 20231117 | 112300 | 54455997700 | 92800 | 93200 | 93400 | 92800 | 2226 |
| 477 | 20231117 | 112200 | 54249044100 | 93400 | 93300 | 93500 | 93100 | 2972 |
| 478 | 20231117 | 112100 | 53971784100 | 93300 | 92900 | 93400 | 92900 | 1336 |
| 479 | 20231117 | 112000 | 53847335100 | 93000 | 92800 | 93000 | 92800 | 1091 |
| 480 | 20231117 | 111900 | 53745965300 | 92800 | 92800 | 93100 | 92700 | 1902 |
| 481 | 20231117 | 111800 | 53569224500 | 92900 | 92600 | 92900 | 92500 | 1838 |
| 482 | 20231117 | 111700 | 53398982700 | 92500 | 92500 | 92600 | 92400 | 3129 |
| 483 | 20231117 | 111600 | 53109560300 | 92600 | 92800 | 92900 | 92400 | 12577 |
| 484 | 20231117 | 111500 | 51944921300 | 92900 | 92800 | 92900 | 92700 | 2158 |
| 485 | 20231117 | 111400 | 51744622000 | 92800 | 92900 | 92900 | 92700 | 1924 |
| 486 | 20231117 | 111300 | 51566052500 | 92800 | 92900 | 93000 | 92800 | 2249 |
| 487 | 20231117 | 111200 | 51357085400 | 92900 | 92900 | 93000 | 92700 | 1814 |
| 488 | 20231117 | 111100 | 51188685400 | 92800 | 93100 | 93100 | 92700 | 6111 |
| 489 | 20231117 | 111000 | 50621654500 | 93000 | 93000 | 93200 | 92800 | 7789 |
| 490 | 20231117 | 110900 | 49897632900 | 93000 | 93000 | 93100 | 92900 | 1574 |
| 491 | 20231117 | 110800 | 49751215100 | 93000 | 92900 | 93100 | 92900 | 1501 |
| 492 | 20231117 | 110700 | 49611681400 | 92900 | 93000 | 93200 | 92900 | 2152 |
| 493 | 20231117 | 110600 | 49411615200 | 93000 | 92900 | 93000 | 92900 | 1047 |
| 494 | 20231117 | 110500 | 49314333600 | 92900 | 93300 | 93300 | 92800 | 10279 |
| 495 | 20231117 | 110400 | 48358447000 | 93300 | 93600 | 93600 | 93100 | 4702 |
| 496 | 20231117 | 110300 | 47919451800 | 93500 | 93500 | 93700 | 93500 | 1972 |
| 497 | 20231117 | 110200 | 47734984800 | 93600 | 93300 | 93600 | 93300 | 1867 |
| 498 | 20231117 | 110100 | 47560508500 | 93300 | 93600 | 93700 | 93300 | 3597 |
| 499 | 20231117 | 110000 | 47224318600 | 93600 | 93200 | 93600 | 93100 | 3286 |
| 500 | 20231117 | 105900 | 46917493200 | 93100 | 93000 | 93200 | 93000 | 3712 |
| 501 | 20231117 | 105800 | 46571956500 | 93000 | 92900 | 93100 | 92800 | 3507 |
| 502 | 20231117 | 105700 | 46246013000 | 93000 | 93000 | 93100 | 92900 | 2788 |
| 503 | 20231117 | 105600 | 45986710700 | 93100 | 92800 | 93400 | 92600 | 7453 |
| 504 | 20231117 | 105500 | 45293909400 | 92700 | 93400 | 93500 | 92700 | 20769 |
| 505 | 20231117 | 105400 | 43360680300 | 93500 | 93600 | 93600 | 93400 | 3625 |
| 506 | 20231117 | 105300 | 43021710700 | 93500 | 93600 | 93700 | 93500 | 2340 |
| 507 | 20231117 | 105200 | 42802849500 | 93500 | 93500 | 93900 | 93300 | 7360 |
| 508 | 20231117 | 105100 | 42114036700 | 93500 | 93700 | 93800 | 93400 | 8842 |
| 509 | 20231117 | 105000 | 41286977000 | 93800 | 94000 | 94100 | 93700 | 7453 |
| 510 | 20231117 | 104900 | 40587108400 | 94000 | 94100 | 94200 | 93900 | 4632 |
| 511 | 20231117 | 104800 | 40151670100 | 94100 | 94300 | 94400 | 93800 | 13194 |
| 512 | 20231117 | 104700 | 38910961800 | 94400 | 94200 | 94400 | 94200 | 2050 |
| 513 | 20231117 | 104600 | 38717628200 | 94200 | 94200 | 94300 | 94100 | 2924 |
| 514 | 20231117 | 104500 | 38442153100 | 94300 | 94300 | 94500 | 94100 | 3517 |
| 515 | 20231117 | 104400 | 38110559600 | 94300 | 94500 | 94500 | 94100 | 1843 |
| 516 | 20231117 | 104300 | 37936831300 | 94500 | 94700 | 94700 | 94000 | 15071 |
| 517 | 20231117 | 104200 | 36518279800 | 94600 | 94600 | 94700 | 94200 | 7945 |
| 518 | 20231117 | 104100 | 35768279000 | 94500 | 94800 | 94900 | 94400 | 13189 |
| 519 | 20231117 | 104000 | 34520394300 | 94800 | 95000 | 95000 | 94700 | 2303 |
| 520 | 20231117 | 103900 | 34301944600 | 95000 | 94900 | 95100 | 94800 | 1622 |
| 521 | 20231117 | 103800 | 34147972400 | 94900 | 95000 | 95200 | 94600 | 11955 |
| 522 | 20231117 | 103700 | 33013209600 | 95000 | 95400 | 95400 | 94700 | 6774 |
| 523 | 20231117 | 103600 | 32370069100 | 95300 | 95600 | 95700 | 95300 | 2247 |
| 524 | 20231117 | 103500 | 32155663200 | 95600 | 95500 | 95800 | 95200 | 10488 |
| 525 | 20231117 | 103400 | 31155470700 | 95600 | 95300 | 95800 | 95000 | 3271 |
| 526 | 20231117 | 103300 | 30843198500 | 95300 | 94700 | 95300 | 94500 | 7026 |
| 527 | 20231117 | 103200 | 30177983800 | 94700 | 94800 | 94900 | 94400 | 7995 |
| 528 | 20231117 | 103100 | 29421211400 | 94800 | 95200 | 95300 | 94500 | 8211 |
| 529 | 20231117 | 103000 | 28642331300 | 95200 | 95500 | 95500 | 95100 | 2897 |
| 530 | 20231117 | 102900 | 28366419000 | 95500 | 95400 | 95700 | 94900 | 28375 |
| 531 | 20231117 | 102800 | 25669212200 | 95400 | 95900 | 96000 | 95400 | 15481 |
| 532 | 20231117 | 102700 | 24189948600 | 95900 | 96100 | 96100 | 95800 | 6077 |
| 533 | 20231117 | 102600 | 23606869300 | 96000 | 96000 | 96200 | 96000 | 4652 |
| 534 | 20231117 | 102500 | 23160130500 | 96000 | 96600 | 96700 | 96000 | 18822 |
| 535 | 20231117 | 102400 | 21348466500 | 96600 | 96600 | 96600 | 96500 | 2145 |
| 536 | 20231117 | 102300 | 21141433900 | 96500 | 96600 | 96700 | 96500 | 5816 |
| 537 | 20231117 | 102200 | 20579952600 | 96700 | 96800 | 96800 | 96600 | 5103 |
| 538 | 20231117 | 102100 | 20086808100 | 96700 | 96800 | 96900 | 96700 | 1622 |
| 539 | 20231117 | 102000 | 19929915900 | 96800 | 96800 | 96900 | 96700 | 1805 |
| 540 | 20231117 | 101900 | 19755263000 | 96800 | 97000 | 97000 | 96700 | 2966 |
| 541 | 20231117 | 101800 | 19468182500 | 97000 | 97000 | 97100 | 96900 | 1262 |
| 542 | 20231117 | 101700 | 19345863000 | 96900 | 97200 | 97200 | 96900 | 888 |
| 543 | 20231117 | 101600 | 19259652500 | 97200 | 97000 | 97300 | 96800 | 1609 |
| 544 | 20231117 | 101500 | 19103452000 | 97000 | 96800 | 97000 | 96700 | 3048 |
| 545 | 20231117 | 101400 | 18808331300 | 96800 | 97000 | 97000 | 96800 | 6775 |
| 546 | 20231117 | 101300 | 18152054100 | 97000 | 97000 | 97100 | 97000 | 731 |
| 547 | 20231117 | 101200 | 18081117900 | 97000 | 97100 | 97200 | 97000 | 1051 |
| 548 | 20231117 | 101100 | 17979095600 | 97200 | 97100 | 97200 | 96900 | 2948 |
| 549 | 20231117 | 101000 | 17693042300 | 97100 | 97400 | 97400 | 97100 | 1454 |
| 550 | 20231117 | 100900 | 17551726000 | 97300 | 97400 | 97500 | 97300 | 1778 |
| 551 | 20231117 | 100800 | 17378442400 | 97500 | 97200 | 97500 | 97200 | 925 |
| 552 | 20231117 | 100700 | 17288338600 | 97500 | 97700 | 97700 | 97000 | 18371 |
| 553 | 20231117 | 100600 | 15502292400 | 97600 | 97700 | 97800 | 97600 | 459 |
| 554 | 20231117 | 100500 | 15457458600 | 97700 | 97600 | 97900 | 97500 | 3229 |
| 555 | 20231117 | 100400 | 15142221500 | 97500 | 97700 | 97800 | 97500 | 1517 |
| 556 | 20231117 | 100300 | 14994119200 | 97700 | 97800 | 97800 | 97600 | 2108 |
| 557 | 20231117 | 100200 | 14788130900 | 97800 | 98000 | 98200 | 97800 | 1443 |
| 558 | 20231117 | 100100 | 14646748700 | 98100 | 98100 | 98300 | 98000 | 1359 |
| 559 | 20231117 | 100000 | 14513387100 | 98200 | 98000 | 98300 | 98000 | 1250 |
| 560 | 20231117 | 095900 | 14390730400 | 98100 | 98000 | 98100 | 98000 | 242 |
| 561 | 20231117 | 095800 | 14367010600 | 98000 | 98200 | 98200 | 97800 | 1332 |
| 562 | 20231117 | 095700 | 14236475800 | 98100 | 98200 | 98300 | 98100 | 739 |
| 563 | 20231117 | 095600 | 14163907800 | 98200 | 98300 | 98400 | 98200 | 1481 |
| 564 | 20231117 | 095500 | 14018238700 | 98400 | 98500 | 98600 | 98200 | 1754 |
| 565 | 20231117 | 095400 | 13845675000 | 98600 | 98700 | 98800 | 98500 | 749 |
| 566 | 20231117 | 095300 | 13771847000 | 98800 | 98400 | 98800 | 98400 | 3889 |
| 567 | 20231117 | 095200 | 13388715800 | 98400 | 98400 | 98600 | 98300 | 1724 |
| 568 | 20231117 | 095100 | 13219007000 | 98300 | 98000 | 98300 | 97800 | 4208 |
| 569 | 20231117 | 095000 | 12806223400 | 98000 | 97800 | 98100 | 97700 | 2251 |
| 570 | 20231117 | 094900 | 12585710000 | 97900 | 97800 | 98100 | 97700 | 2391 |
| 571 | 20231117 | 094800 | 12351567400 | 97800 | 97400 | 98100 | 97300 | 2531 |
| 572 | 20231117 | 094700 | 12104295300 | 97300 | 97400 | 97600 | 97200 | 2219 |
| 573 | 20231117 | 094600 | 11888319600 | 97300 | 97500 | 97600 | 97100 | 2366 |
| 574 | 20231117 | 094500 | 11658022000 | 97400 | 97300 | 97500 | 97100 | 3048 |
| 575 | 20231117 | 094400 | 11361334500 | 97300 | 97600 | 97600 | 97200 | 4396 |
| 576 | 20231117 | 094300 | 10933416100 | 97600 | 97700 | 97800 | 97500 | 2485 |
| 577 | 20231117 | 094200 | 10690983500 | 97700 | 97200 | 97900 | 97000 | 2584 |
| 578 | 20231117 | 094100 | 10439265800 | 97100 | 97300 | 97400 | 97100 | 3311 |
| 579 | 20231117 | 094000 | 10117292900 | 97200 | 97200 | 97300 | 97000 | 2700 |
| 580 | 20231117 | 093900 | 9854893600 | 97300 | 97400 | 97500 | 96800 | 8573 |
| 581 | 20231117 | 093800 | 9021982300 | 97400 | 98100 | 98100 | 97100 | 16330 |
| 582 | 20231117 | 093700 | 7431133000 | 98100 | 98100 | 98200 | 97900 | 3699 |
| 583 | 20231117 | 093600 | 7068728700 | 98100 | 98400 | 98400 | 97900 | 5797 |
| 584 | 20231117 | 093500 | 6500240500 | 98400 | 98400 | 98500 | 98300 | 1159 |
| 585 | 20231117 | 093400 | 6386196700 | 98400 | 98400 | 98400 | 98200 | 1425 |
| 586 | 20231117 | 093300 | 6246105700 | 98400 | 98600 | 98700 | 98300 | 1308 |
| 587 | 20231117 | 093200 | 6117247500 | 98600 | 98600 | 98800 | 98300 | 1746 |
| 588 | 20231117 | 093100 | 5945298600 | 98700 | 98500 | 98900 | 98300 | 3513 |
| 589 | 20231117 | 093000 | 5598761500 | 98400 | 98900 | 99000 | 97900 | 8739 |
| 590 | 20231117 | 092900 | 4739236500 | 98900 | 99000 | 99200 | 98900 | 4197 |
| 591 | 20231117 | 092800 | 4323615500 | 99100 | 99100 | 99200 | 99000 | 2860 |
| 592 | 20231117 | 092700 | 4040343000 | 99100 | 99400 | 99400 | 99100 | 4021 |
| 593 | 20231117 | 092600 | 3641160200 | 99400 | 99700 | 99700 | 99400 | 3964 |
| 594 | 20231117 | 092500 | 3246544800 | 99700 | 99800 | 99800 | 99700 | 592 |
| 595 | 20231117 | 092400 | 3187506000 | 99700 | 99800 | 99900 | 99700 | 1610 |
| 596 | 20231117 | 092300 | 3026847200 | 99900 | 100000 | 100000 | 99800 | 528 |
| 597 | 20231117 | 092200 | 2974114300 | 99900 | 100000 | 100000 | 99900 | 486 |
| 598 | 20231117 | 092100 | 2925556500 | 99900 | 99900 | 100000 | 99800 | 433 |
| 599 | 20231117 | 092000 | 2882299300 | 99800 | 99800 | 99900 | 99800 | 693 |
| 600 | 20231117 | 091900 | 2813119000 | 99800 | 100000 | 100100 | 99800 | 925 |
| 601 | 20231117 | 091800 | 2720694000 | 100000 | 100100 | 100200 | 100000 | 443 |
| 602 | 20231117 | 091700 | 2676353400 | 100100 | 100000 | 100200 | 100000 | 686 |
| 603 | 20231117 | 091600 | 2607719500 | 100000 | 99800 | 100200 | 99800 | 910 |
| 604 | 20231117 | 091500 | 2516721200 | 99800 | 99700 | 99900 | 99700 | 397 |
| 605 | 20231117 | 091400 | 2477115300 | 99700 | 100000 | 100100 | 99700 | 4499 |
| 606 | 20231117 | 091300 | 2027742200 | 100000 | 99900 | 100100 | 99900 | 602 |
| 607 | 20231117 | 091200 | 1967534700 | 99900 | 100000 | 100100 | 99900 | 1348 |
| 608 | 20231117 | 091100 | 1832724800 | 100000 | 100300 | 100300 | 100000 | 2544 |
| 609 | 20231117 | 091000 | 1577857100 | 100300 | 100500 | 100600 | 100300 | 718 |
| 610 | 20231117 | 090900 | 1505755500 | 100600 | 100600 | 100600 | 100500 | 571 |
| 611 | 20231117 | 090800 | 1448354100 | 100500 | 100500 | 100700 | 100400 | 1564 |
| 612 | 20231117 | 090700 | 1291039900 | 100500 | 100300 | 100500 | 100200 | 329 |
| 613 | 20231117 | 090600 | 1258000800 | 100200 | 100400 | 100500 | 100200 | 585 |
| 614 | 20231117 | 090500 | 1199332800 | 100300 | 100300 | 100700 | 100300 | 609 |
| 615 | 20231117 | 090400 | 1138162200 | 100700 | 100100 | 100700 | 100100 | 1048 |
| 616 | 20231117 | 090300 | 1033044300 | 100200 | 100000 | 100200 | 100000 | 971 |
| 617 | 20231117 | 090200 | 935865400 | 100100 | 100300 | 100300 | 100000 | 1792 |
| 618 | 20231117 | 090100 | 756405500 | 100400 | 100600 | 101000 | 100200 | 4271 |
| 619 | 20231117 | 090000 | 326462200 | 100600 | 100100 | 100600 | 100100 | 3250 |