30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 3 | 20231116 | 191900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20231116 | 191800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20231116 | 191700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20231116 | 191600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20231116 | 191500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20231116 | 191400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20231116 | 191300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20231116 | 191200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20231116 | 191100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20231116 | 191000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20231116 | 190900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20231116 | 190800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20231116 | 190700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20231116 | 190600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20231116 | 190500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20231116 | 190400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20231116 | 190300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20231116 | 190200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20231116 | 190100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20231116 | 190000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20231116 | 185900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20231116 | 185800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20231116 | 185700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20231116 | 185600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20231116 | 185500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20231116 | 185400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20231116 | 185300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20231116 | 185200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20231116 | 185100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20231116 | 185000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 33 | 20231116 | 184900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20231116 | 184800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20231116 | 184700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20231116 | 184600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20231116 | 184500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20231116 | 184400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20231116 | 184300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20231116 | 184200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20231116 | 184100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20231116 | 184000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20231116 | 183900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20231116 | 183800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20231116 | 183700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20231116 | 183600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20231116 | 183500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20231116 | 183400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20231116 | 183300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20231116 | 183200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20231116 | 183100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20231116 | 183000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20231116 | 182900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20231116 | 182800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20231116 | 182700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20231116 | 182600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20231116 | 182500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20231116 | 182400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20231116 | 182300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20231116 | 182200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20231116 | 182100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20231116 | 182000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 63 | 20231116 | 181900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20231116 | 181800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20231116 | 181700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20231116 | 181600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20231116 | 181500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20231116 | 181400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20231116 | 181300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20231116 | 181200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20231116 | 181100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20231116 | 181000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20231116 | 180900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20231116 | 180800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20231116 | 180700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20231116 | 180600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20231116 | 180500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20231116 | 180400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20231116 | 180300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20231116 | 180200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20231116 | 180100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20231116 | 180000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20231116 | 175900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20231116 | 175800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20231116 | 175700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20231116 | 175600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20231116 | 175500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20231116 | 175400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20231116 | 175300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20231116 | 175200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20231116 | 175100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20231116 | 175000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 93 | 20231116 | 174900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20231116 | 174800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20231116 | 174700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20231116 | 174600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20231116 | 174500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20231116 | 174400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20231116 | 174300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20231116 | 174200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20231116 | 174100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20231116 | 174000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20231116 | 173900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20231116 | 173800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20231116 | 173700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20231116 | 173600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20231116 | 173500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20231116 | 173400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20231116 | 173300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20231116 | 173200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20231116 | 173100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20231116 | 173000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20231116 | 172900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20231116 | 172800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20231116 | 172700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20231116 | 172600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20231116 | 172500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20231116 | 172400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20231116 | 172300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20231116 | 172200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20231116 | 172100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20231116 | 172000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 123 | 20231116 | 171900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20231116 | 171800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20231116 | 171700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20231116 | 171600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20231116 | 171500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20231116 | 171400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20231116 | 171300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20231116 | 171200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20231116 | 171100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20231116 | 171000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20231116 | 170900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20231116 | 170800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20231116 | 170700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20231116 | 170600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20231116 | 170500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20231116 | 170400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20231116 | 170300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20231116 | 170200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20231116 | 170100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20231116 | 170000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20231116 | 165900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20231116 | 165800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20231116 | 165700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20231116 | 165600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20231116 | 165500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20231116 | 165400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20231116 | 165300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20231116 | 165200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20231116 | 165100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20231116 | 165000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 153 | 20231116 | 164900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20231116 | 164800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20231116 | 164700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20231116 | 164600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20231116 | 164500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20231116 | 164400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20231116 | 164300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20231116 | 164200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20231116 | 164100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20231116 | 164000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20231116 | 163900 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20231116 | 163800 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20231116 | 163700 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20231116 | 163600 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20231116 | 163500 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20231116 | 163400 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20231116 | 163300 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20231116 | 163200 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20231116 | 163100 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20231116 | 163000 | 18052167800 | 95800 | 95800 | 95800 | 95800 | 3800 |
| 173 | 20231116 | 162900 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 174 | 20231116 | 162800 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 175 | 20231116 | 162700 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 176 | 20231116 | 162600 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 177 | 20231116 | 162500 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 178 | 20231116 | 162400 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 179 | 20231116 | 162300 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 180 | 20231116 | 162200 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 181 | 20231116 | 162100 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 182 | 20231116 | 162000 | 17688127800 | 95600 | 95600 | 95600 | 95600 | 0 |
| 183 | 20231116 | 161900 | 17688127800 | 95600 | 95800 | 95800 | 95600 | 476 |
| 184 | 20231116 | 161800 | 17642564700 | 95700 | 95700 | 95800 | 95600 | 567 |
| 185 | 20231116 | 161700 | 17588287300 | 95600 | 95600 | 95800 | 95600 | 456 |
| 186 | 20231116 | 161600 | 17544645800 | 95600 | 95700 | 95700 | 95600 | 344 |
| 187 | 20231116 | 161500 | 17511736800 | 95600 | 95700 | 95700 | 95600 | 204 |
| 188 | 20231116 | 161400 | 17492226500 | 95700 | 95700 | 95700 | 95600 | 309 |
| 189 | 20231116 | 161300 | 17462662300 | 95600 | 95700 | 95700 | 95600 | 240 |
| 190 | 20231116 | 161200 | 17439707400 | 95600 | 95500 | 95700 | 95500 | 84 |
| 191 | 20231116 | 161100 | 17431677600 | 95500 | 95600 | 95600 | 95500 | 159 |
| 192 | 20231116 | 161000 | 17416489300 | 95600 | 95600 | 95600 | 95500 | 147 |
| 193 | 20231116 | 160900 | 17402446200 | 95600 | 95700 | 95800 | 95600 | 1223 |
| 194 | 20231116 | 160800 | 17285403400 | 95700 | 95600 | 95800 | 95500 | 1503 |
| 195 | 20231116 | 160700 | 17141603400 | 95500 | 95500 | 95600 | 95500 | 162 |
| 196 | 20231116 | 160600 | 17126131800 | 95500 | 95500 | 95600 | 95400 | 422 |
| 197 | 20231116 | 160500 | 17085835200 | 95500 | 95400 | 95500 | 95300 | 310 |
| 198 | 20231116 | 160400 | 17056236500 | 95400 | 95400 | 95500 | 95400 | 189 |
| 199 | 20231116 | 160300 | 17038202100 | 95500 | 95400 | 95500 | 95300 | 70 |
| 200 | 20231116 | 160200 | 17031524200 | 95500 | 95400 | 95500 | 95300 | 256 |
| 201 | 20231116 | 160100 | 17007108900 | 95400 | 95600 | 95600 | 95300 | 1361 |
| 202 | 20231116 | 160000 | 16877123000 | 95600 | 95600 | 95700 | 95600 | 319 |
| 203 | 20231116 | 155900 | 16846603600 | 95600 | 95700 | 95700 | 95600 | 391 |
| 204 | 20231116 | 155800 | 16809204400 | 95600 | 95700 | 95700 | 95600 | 40 |
| 205 | 20231116 | 155700 | 16805378500 | 95700 | 95700 | 95700 | 95600 | 461 |
| 206 | 20231116 | 155600 | 16761286700 | 95700 | 95600 | 95700 | 95600 | 257 |
| 207 | 20231116 | 155500 | 16736700300 | 95700 | 95500 | 95700 | 95500 | 488 |
| 208 | 20231116 | 155400 | 16690046400 | 95600 | 95500 | 95600 | 95500 | 152 |
| 209 | 20231116 | 155300 | 16675522200 | 95500 | 95600 | 95700 | 95500 | 432 |
| 210 | 20231116 | 155200 | 16634229100 | 95600 | 95700 | 95700 | 95500 | 425 |
| 211 | 20231116 | 155100 | 16593629500 | 95600 | 95500 | 95700 | 95500 | 578 |
| 212 | 20231116 | 155000 | 16538347800 | 95600 | 95600 | 95600 | 95500 | 128 |
| 213 | 20231116 | 154900 | 16526116000 | 95500 | 95500 | 95600 | 95500 | 132 |
| 214 | 20231116 | 154800 | 16513502100 | 95600 | 95700 | 95700 | 95500 | 782 |
| 215 | 20231116 | 154700 | 16438744600 | 95700 | 95700 | 95700 | 95600 | 260 |
| 216 | 20231116 | 154600 | 16413869100 | 95600 | 95500 | 95600 | 95500 | 505 |
| 217 | 20231116 | 154500 | 16365598900 | 95600 | 95500 | 95600 | 95500 | 89 |
| 218 | 20231116 | 154400 | 16357097600 | 95500 | 95600 | 95600 | 95500 | 440 |
| 219 | 20231116 | 154300 | 16315066200 | 95600 | 95500 | 95600 | 95400 | 302 |
| 220 | 20231116 | 154200 | 16286234400 | 95400 | 95400 | 95500 | 95300 | 266 |
| 221 | 20231116 | 154100 | 16260849700 | 95400 | 95300 | 95500 | 95300 | 423 |
| 222 | 20231116 | 154000 | 16220470400 | 95300 | 95400 | 95500 | 95300 | 429 |
| 223 | 20231116 | 153900 | 16179557100 | 95400 | 95300 | 95500 | 95300 | 142 |
| 224 | 20231116 | 153800 | 16166011400 | 95300 | 95300 | 95500 | 95300 | 169 |
| 225 | 20231116 | 153700 | 16149879500 | 95300 | 95400 | 95400 | 95300 | 158 |
| 226 | 20231116 | 153600 | 16134813200 | 95400 | 95500 | 95500 | 95400 | 519 |
| 227 | 20231116 | 153500 | 16085296600 | 95500 | 95300 | 95500 | 95300 | 591 |
| 228 | 20231116 | 153400 | 16028913500 | 95400 | 95300 | 95400 | 95300 | 113 |
| 229 | 20231116 | 153300 | 16018141100 | 95400 | 95300 | 95400 | 95300 | 72 |
| 230 | 20231116 | 153200 | 16011278600 | 95400 | 95300 | 95400 | 95300 | 471 |
| 231 | 20231116 | 153100 | 15966381400 | 95300 | 95300 | 95400 | 95300 | 104 |
| 232 | 20231116 | 153000 | 15956466300 | 95300 | 95300 | 95400 | 95300 | 533 |
| 233 | 20231116 | 152900 | 15905655000 | 95300 | 95400 | 95400 | 95300 | 189 |
| 234 | 20231116 | 152800 | 15887638200 | 95300 | 95200 | 95400 | 95200 | 453 |
| 235 | 20231116 | 152700 | 15844500600 | 95300 | 95200 | 95300 | 95200 | 504 |
| 236 | 20231116 | 152600 | 15796498500 | 95200 | 95200 | 95300 | 95200 | 121 |
| 237 | 20231116 | 152500 | 15784975100 | 95200 | 95300 | 95300 | 95200 | 115 |
| 238 | 20231116 | 152400 | 15774023600 | 95300 | 95300 | 95400 | 95200 | 658 |
| 239 | 20231116 | 152300 | 15711345800 | 95300 | 95300 | 95400 | 95300 | 387 |
| 240 | 20231116 | 152200 | 15674459600 | 95400 | 95200 | 95400 | 95200 | 282 |
| 241 | 20231116 | 152100 | 15647593500 | 95300 | 95200 | 95300 | 95200 | 1049 |
| 242 | 20231116 | 152000 | 15547632200 | 95300 | 95300 | 95300 | 95200 | 592 |
| 243 | 20231116 | 151900 | 15491249200 | 95200 | 95200 | 95200 | 95100 | 554 |
| 244 | 20231116 | 151800 | 15438518400 | 95300 | 95200 | 95300 | 95200 | 141 |
| 245 | 20231116 | 151700 | 15425094200 | 95300 | 95300 | 95300 | 95200 | 216 |
| 246 | 20231116 | 151600 | 15404526200 | 95200 | 95200 | 95300 | 95200 | 546 |
| 247 | 20231116 | 151500 | 15352541700 | 95200 | 95200 | 95300 | 95200 | 177 |
| 248 | 20231116 | 151400 | 15335685800 | 95300 | 95300 | 95300 | 95200 | 607 |
| 249 | 20231116 | 151300 | 15277840400 | 95400 | 95400 | 95400 | 95300 | 151 |
| 250 | 20231116 | 151200 | 15263441700 | 95400 | 95300 | 95400 | 95300 | 755 |
| 251 | 20231116 | 151100 | 15191451900 | 95400 | 95200 | 95400 | 95200 | 401 |
| 252 | 20231116 | 151000 | 15153236300 | 95300 | 95100 | 95300 | 95000 | 703 |
| 253 | 20231116 | 150900 | 15086323100 | 95000 | 95100 | 95100 | 95000 | 358 |
| 254 | 20231116 | 150800 | 15052308500 | 95000 | 95100 | 95200 | 95000 | 432 |
| 255 | 20231116 | 150700 | 15011257700 | 95100 | 95100 | 95200 | 95000 | 416 |
| 256 | 20231116 | 150600 | 14971699200 | 95200 | 95100 | 95200 | 95100 | 107 |
| 257 | 20231116 | 150500 | 14961521500 | 95100 | 95100 | 95200 | 95000 | 177 |
| 258 | 20231116 | 150400 | 14944694300 | 95100 | 95000 | 95100 | 95000 | 668 |
| 259 | 20231116 | 150300 | 14881212500 | 95100 | 95000 | 95100 | 95000 | 118 |
| 260 | 20231116 | 150200 | 14870000000 | 95100 | 95000 | 95100 | 95000 | 370 |
| 261 | 20231116 | 150100 | 14834823200 | 95000 | 95100 | 95100 | 95000 | 375 |
| 262 | 20231116 | 150000 | 14799195100 | 95000 | 95200 | 95200 | 95000 | 997 |
| 263 | 20231116 | 145900 | 14704384800 | 95200 | 95200 | 95200 | 95100 | 166 |
| 264 | 20231116 | 145800 | 14688594000 | 95200 | 95200 | 95200 | 95100 | 123 |
| 265 | 20231116 | 145700 | 14676892400 | 95200 | 95200 | 95200 | 95100 | 146 |
| 266 | 20231116 | 145600 | 14663002200 | 95200 | 95300 | 95300 | 95100 | 404 |
| 267 | 20231116 | 145500 | 14624572700 | 95200 | 95200 | 95300 | 95200 | 127 |
| 268 | 20231116 | 145400 | 14612481300 | 95200 | 95200 | 95300 | 95200 | 128 |
| 269 | 20231116 | 145300 | 14600291000 | 95200 | 95100 | 95200 | 95100 | 414 |
| 270 | 20231116 | 145200 | 14560887000 | 95200 | 95100 | 95200 | 95100 | 709 |
| 271 | 20231116 | 145100 | 14493440200 | 95200 | 95200 | 95200 | 95100 | 146 |
| 272 | 20231116 | 145000 | 14479548600 | 95100 | 95200 | 95200 | 95100 | 112 |
| 273 | 20231116 | 144900 | 14468894200 | 95200 | 95200 | 95200 | 95100 | 161 |
| 274 | 20231116 | 144800 | 14453575600 | 95200 | 95200 | 95200 | 95100 | 451 |
| 275 | 20231116 | 144700 | 14410684100 | 95100 | 95000 | 95200 | 95000 | 249 |
| 276 | 20231116 | 144600 | 14387005300 | 95000 | 95100 | 95100 | 95000 | 188 |
| 277 | 20231116 | 144500 | 14369141100 | 95100 | 95000 | 95100 | 94900 | 522 |
| 278 | 20231116 | 144400 | 14319547100 | 95100 | 95000 | 95100 | 94900 | 631 |
| 279 | 20231116 | 144300 | 14259620300 | 95000 | 95000 | 95100 | 95000 | 153 |
| 280 | 20231116 | 144200 | 14245084100 | 95100 | 95100 | 95200 | 95000 | 1127 |
| 281 | 20231116 | 144100 | 14138011200 | 95100 | 95200 | 95200 | 95100 | 397 |
| 282 | 20231116 | 144000 | 14100255500 | 95200 | 95100 | 95200 | 95100 | 728 |
| 283 | 20231116 | 143900 | 14030990500 | 95200 | 95200 | 95200 | 95100 | 377 |
| 284 | 20231116 | 143800 | 13995133300 | 95100 | 95100 | 95200 | 95100 | 189 |
| 285 | 20231116 | 143700 | 13977156300 | 95200 | 95100 | 95300 | 95100 | 193 |
| 286 | 20231116 | 143600 | 13958797600 | 95100 | 95100 | 95200 | 95000 | 393 |
| 287 | 20231116 | 143500 | 13921430300 | 95200 | 95300 | 95300 | 95100 | 95 |
| 288 | 20231116 | 143400 | 13912392500 | 95300 | 95300 | 95500 | 94900 | 10412 |
| 289 | 20231116 | 143300 | 12922420700 | 95200 | 95300 | 95300 | 95200 | 155 |
| 290 | 20231116 | 143200 | 12907657200 | 95200 | 95300 | 95400 | 95200 | 514 |
| 291 | 20231116 | 143100 | 12858691700 | 95400 | 95300 | 95400 | 95200 | 90 |
| 292 | 20231116 | 143000 | 12850113300 | 95400 | 95200 | 95400 | 95200 | 551 |
| 293 | 20231116 | 142900 | 12797621000 | 95300 | 95200 | 95300 | 95200 | 176 |
| 294 | 20231116 | 142800 | 12780856100 | 95300 | 95200 | 95300 | 95100 | 675 |
| 295 | 20231116 | 142700 | 12716607000 | 95300 | 95100 | 95300 | 95100 | 138 |
| 296 | 20231116 | 142600 | 12703474000 | 95100 | 95200 | 95200 | 95100 | 183 |
| 297 | 20231116 | 142500 | 12686061100 | 95200 | 95200 | 95200 | 95100 | 178 |
| 298 | 20231116 | 142400 | 12669129200 | 95200 | 95300 | 95300 | 95100 | 477 |
| 299 | 20231116 | 142300 | 12623729700 | 95200 | 95300 | 95300 | 95200 | 162 |
| 300 | 20231116 | 142200 | 12608304300 | 95300 | 95200 | 95300 | 95100 | 112 |
| 301 | 20231116 | 142100 | 12597641500 | 95300 | 95100 | 95300 | 95100 | 199 |
| 302 | 20231116 | 142000 | 12578696100 | 95200 | 95200 | 95300 | 95100 | 913 |
| 303 | 20231116 | 141900 | 12491792900 | 95200 | 95400 | 95400 | 95200 | 351 |
| 304 | 20231116 | 141800 | 12458337700 | 95300 | 95400 | 95400 | 95300 | 133 |
| 305 | 20231116 | 141700 | 12445662400 | 95400 | 95400 | 95400 | 95300 | 51 |
| 306 | 20231116 | 141600 | 12440801200 | 95300 | 95300 | 95400 | 95200 | 475 |
| 307 | 20231116 | 141500 | 12395572100 | 95400 | 95300 | 95400 | 95200 | 103 |
| 308 | 20231116 | 141400 | 12385760300 | 95300 | 95300 | 95300 | 95200 | 288 |
| 309 | 20231116 | 141300 | 12358323400 | 95300 | 95200 | 95300 | 95200 | 141 |
| 310 | 20231116 | 141200 | 12344894700 | 95200 | 95300 | 95300 | 95200 | 416 |
| 311 | 20231116 | 141100 | 12305288500 | 95200 | 95200 | 95300 | 95200 | 300 |
| 312 | 20231116 | 141000 | 12276715200 | 95200 | 95200 | 95300 | 95200 | 19 |
| 313 | 20231116 | 140900 | 12274906000 | 95300 | 95100 | 95300 | 95100 | 170 |
| 314 | 20231116 | 140800 | 12258726600 | 95100 | 95100 | 95200 | 95000 | 606 |
| 315 | 20231116 | 140700 | 12201122600 | 95200 | 95300 | 95300 | 95000 | 192 |
| 316 | 20231116 | 140600 | 12182851100 | 95400 | 95400 | 95400 | 95000 | 6651 |
| 317 | 20231116 | 140500 | 11549595300 | 95400 | 95500 | 95500 | 95400 | 136 |
| 318 | 20231116 | 140400 | 11536620000 | 95400 | 95400 | 95500 | 95400 | 518 |
| 319 | 20231116 | 140300 | 11487196900 | 95500 | 95500 | 95500 | 95400 | 76 |
| 320 | 20231116 | 140200 | 11479942200 | 95400 | 95400 | 95500 | 95400 | 274 |
| 321 | 20231116 | 140100 | 11453788100 | 95500 | 95400 | 95500 | 95400 | 167 |
| 322 | 20231116 | 140000 | 11437848900 | 95500 | 95500 | 95500 | 95400 | 594 |
| 323 | 20231116 | 135900 | 11381168700 | 95400 | 95400 | 95500 | 95400 | 188 |
| 324 | 20231116 | 135800 | 11363224000 | 95400 | 95500 | 95500 | 95400 | 90 |
| 325 | 20231116 | 135700 | 11354637100 | 95500 | 95400 | 95500 | 95400 | 168 |
| 326 | 20231116 | 135600 | 11338609800 | 95400 | 95600 | 95600 | 95400 | 1157 |
| 327 | 20231116 | 135500 | 11228184400 | 95500 | 95500 | 95600 | 95500 | 247 |
| 328 | 20231116 | 135400 | 11204593900 | 95500 | 95500 | 95600 | 95500 | 79 |
| 329 | 20231116 | 135300 | 11197044700 | 95500 | 95600 | 95600 | 95500 | 157 |
| 330 | 20231116 | 135200 | 11182050100 | 95500 | 95500 | 95600 | 95500 | 103 |
| 331 | 20231116 | 135100 | 11172212000 | 95500 | 95500 | 95600 | 95500 | 135 |
| 332 | 20231116 | 135000 | 11159314800 | 95500 | 95500 | 95500 | 95500 | 112 |
| 333 | 20231116 | 134900 | 11148618800 | 95600 | 95500 | 95600 | 95400 | 396 |
| 334 | 20231116 | 134800 | 11110802800 | 95400 | 95400 | 95500 | 95400 | 281 |
| 335 | 20231116 | 134700 | 11083984200 | 95400 | 95500 | 95500 | 95400 | 37 |
| 336 | 20231116 | 134600 | 11080452700 | 95500 | 95300 | 95500 | 95300 | 168 |
| 337 | 20231116 | 134500 | 11064423700 | 95400 | 95400 | 95500 | 95300 | 94 |
| 338 | 20231116 | 134400 | 11055458800 | 95400 | 95400 | 95500 | 95300 | 80 |
| 339 | 20231116 | 134300 | 11047826500 | 95400 | 95400 | 95400 | 95300 | 156 |
| 340 | 20231116 | 134200 | 11032951000 | 95400 | 95600 | 95600 | 95400 | 1731 |
| 341 | 20231116 | 134100 | 10867684400 | 95600 | 95500 | 95600 | 95500 | 182 |
| 342 | 20231116 | 134000 | 10850299100 | 95600 | 95500 | 95600 | 95500 | 37 |
| 343 | 20231116 | 133900 | 10846764700 | 95500 | 95700 | 95700 | 95500 | 1376 |
| 344 | 20231116 | 133800 | 10715221400 | 95600 | 95700 | 95700 | 95600 | 319 |
| 345 | 20231116 | 133700 | 10684702400 | 95700 | 95800 | 95800 | 95700 | 83 |
| 346 | 20231116 | 133600 | 10676757600 | 95800 | 95800 | 95800 | 95600 | 218 |
| 347 | 20231116 | 133500 | 10655892300 | 95800 | 95800 | 95800 | 95600 | 199 |
| 348 | 20231116 | 133400 | 10636840300 | 95800 | 95700 | 95800 | 95600 | 799 |
| 349 | 20231116 | 133300 | 10560429200 | 95700 | 95700 | 95900 | 95600 | 179 |
| 350 | 20231116 | 133200 | 10543290200 | 95800 | 95700 | 95900 | 95600 | 342 |
| 351 | 20231116 | 133100 | 10510580300 | 95600 | 95700 | 95800 | 95600 | 440 |
| 352 | 20231116 | 133000 | 10468468900 | 95700 | 95700 | 95800 | 95700 | 82 |
| 353 | 20231116 | 132900 | 10460620500 | 95700 | 95700 | 95800 | 95700 | 197 |
| 354 | 20231116 | 132800 | 10441761600 | 95800 | 95700 | 95800 | 95700 | 120 |
| 355 | 20231116 | 132700 | 10430268600 | 95700 | 95700 | 95800 | 95700 | 135 |
| 356 | 20231116 | 132600 | 10417348000 | 95700 | 95700 | 95900 | 95700 | 64 |
| 357 | 20231116 | 132500 | 10411218500 | 95700 | 95800 | 95800 | 95700 | 156 |
| 358 | 20231116 | 132400 | 10396285800 | 95700 | 95900 | 95900 | 95700 | 293 |
| 359 | 20231116 | 132300 | 10368218700 | 95800 | 95900 | 95900 | 95800 | 696 |
| 360 | 20231116 | 132200 | 10301480100 | 95900 | 95900 | 96000 | 95800 | 663 |
| 361 | 20231116 | 132100 | 10237897800 | 95900 | 95700 | 95900 | 95600 | 598 |
| 362 | 20231116 | 132000 | 10180640400 | 95600 | 95600 | 95700 | 95600 | 29 |
| 363 | 20231116 | 131900 | 10177866900 | 95600 | 95600 | 95600 | 95500 | 495 |
| 364 | 20231116 | 131800 | 10130546300 | 95600 | 95600 | 95600 | 95500 | 124 |
| 365 | 20231116 | 131700 | 10118694700 | 95500 | 95500 | 95600 | 95500 | 23 |
| 366 | 20231116 | 131600 | 10116497800 | 95600 | 95400 | 95600 | 95400 | 271 |
| 367 | 20231116 | 131500 | 10090608300 | 95400 | 95500 | 95500 | 95400 | 598 |
| 368 | 20231116 | 131400 | 10033501200 | 95500 | 95500 | 95500 | 95400 | 65 |
| 369 | 20231116 | 131300 | 10027299100 | 95500 | 95400 | 95500 | 95400 | 196 |
| 370 | 20231116 | 131200 | 10008595900 | 95400 | 95500 | 95500 | 95400 | 71 |
| 371 | 20231116 | 131100 | 10001817400 | 95500 | 95500 | 95500 | 95400 | 111 |
| 372 | 20231116 | 131000 | 9991219800 | 95500 | 95400 | 95500 | 95400 | 190 |
| 373 | 20231116 | 130900 | 9973092800 | 95400 | 95500 | 95600 | 95400 | 165 |
| 374 | 20231116 | 130800 | 9957335200 | 95500 | 95500 | 95600 | 95500 | 531 |
| 375 | 20231116 | 130700 | 9906619900 | 95500 | 95500 | 95600 | 95500 | 79 |
| 376 | 20231116 | 130600 | 9899072300 | 95500 | 95600 | 95600 | 95500 | 47 |
| 377 | 20231116 | 130500 | 9894581000 | 95600 | 95500 | 95600 | 95500 | 61 |
| 378 | 20231116 | 130400 | 9888752200 | 95500 | 95600 | 95600 | 95500 | 67 |
| 379 | 20231116 | 130300 | 9882350600 | 95600 | 95600 | 95600 | 95500 | 140 |
| 380 | 20231116 | 130200 | 9868978600 | 95600 | 95600 | 95700 | 95500 | 193 |
| 381 | 20231116 | 130100 | 9850529400 | 95600 | 95600 | 95600 | 95500 | 305 |
| 382 | 20231116 | 130000 | 9821372400 | 95600 | 95500 | 95600 | 95500 | 296 |
| 383 | 20231116 | 125900 | 9793098700 | 95500 | 95500 | 95600 | 95500 | 32 |
| 384 | 20231116 | 125800 | 9790041100 | 95600 | 95500 | 95600 | 95500 | 171 |
| 385 | 20231116 | 125700 | 9773700600 | 95400 | 95300 | 95500 | 95300 | 353 |
| 386 | 20231116 | 125600 | 9740025000 | 95300 | 95400 | 95400 | 95300 | 48 |
| 387 | 20231116 | 125500 | 9735448200 | 95300 | 95300 | 95400 | 95300 | 242 |
| 388 | 20231116 | 125400 | 9712380500 | 95300 | 95400 | 95400 | 95300 | 145 |
| 389 | 20231116 | 125300 | 9698560400 | 95400 | 95300 | 95400 | 95300 | 499 |
| 390 | 20231116 | 125200 | 9650998800 | 95300 | 95300 | 95400 | 95200 | 244 |
| 391 | 20231116 | 125100 | 9627760400 | 95300 | 95400 | 95400 | 95200 | 1286 |
| 392 | 20231116 | 125000 | 9505201600 | 95300 | 95400 | 95500 | 95300 | 858 |
| 393 | 20231116 | 124900 | 9423348600 | 95500 | 95400 | 95600 | 95400 | 416 |
| 394 | 20231116 | 124800 | 9383634700 | 95400 | 95400 | 95500 | 95400 | 175 |
| 395 | 20231116 | 124700 | 9366923800 | 95400 | 95500 | 95500 | 95400 | 98 |
| 396 | 20231116 | 124600 | 9357567700 | 95500 | 95400 | 95500 | 95400 | 559 |
| 397 | 20231116 | 124500 | 9304234600 | 95500 | 95600 | 95600 | 95400 | 386 |
| 398 | 20231116 | 124400 | 9267358100 | 95500 | 95700 | 95800 | 95400 | 3286 |
| 399 | 20231116 | 124300 | 8953433200 | 95700 | 95800 | 95800 | 95700 | 683 |
| 400 | 20231116 | 124200 | 8888067700 | 95700 | 95800 | 95900 | 95700 | 798 |
| 401 | 20231116 | 124100 | 8811638000 | 95900 | 95900 | 95900 | 95800 | 63 |
| 402 | 20231116 | 124000 | 8805598400 | 95800 | 95800 | 95900 | 95800 | 319 |
| 403 | 20231116 | 123900 | 8775034800 | 95900 | 96000 | 96000 | 95800 | 580 |
| 404 | 20231116 | 123800 | 8719413500 | 96000 | 95900 | 96000 | 95900 | 116 |
| 405 | 20231116 | 123700 | 8708284000 | 95900 | 95900 | 96000 | 95900 | 219 |
| 406 | 20231116 | 123600 | 8687281200 | 96000 | 96000 | 96100 | 95900 | 66 |
| 407 | 20231116 | 123500 | 8680944700 | 96000 | 95900 | 96200 | 95900 | 81 |
| 408 | 20231116 | 123400 | 8673167500 | 95900 | 95900 | 95900 | 95800 | 412 |
| 409 | 20231116 | 123300 | 8633682000 | 95900 | 95900 | 95900 | 95800 | 277 |
| 410 | 20231116 | 123200 | 8607143700 | 95900 | 95900 | 96000 | 95800 | 935 |
| 411 | 20231116 | 123100 | 8517523900 | 96000 | 96200 | 96200 | 95900 | 3018 |
| 412 | 20231116 | 123000 | 8227747900 | 96100 | 96200 | 96300 | 96100 | 181 |
| 413 | 20231116 | 122900 | 8210336200 | 96300 | 96200 | 96300 | 96100 | 391 |
| 414 | 20231116 | 122800 | 8172723200 | 96100 | 96100 | 96200 | 96100 | 234 |
| 415 | 20231116 | 122700 | 8150234100 | 96200 | 96200 | 96200 | 96100 | 109 |
| 416 | 20231116 | 122600 | 8139751600 | 96200 | 96100 | 96200 | 96100 | 19 |
| 417 | 20231116 | 122500 | 8137924900 | 96200 | 96200 | 96200 | 96100 | 330 |
| 418 | 20231116 | 122400 | 8106206900 | 96200 | 96100 | 96200 | 96100 | 52 |
| 419 | 20231116 | 122300 | 8101206600 | 96100 | 96100 | 96200 | 96100 | 24 |
| 420 | 20231116 | 122200 | 8098899600 | 96100 | 96100 | 96200 | 96100 | 293 |
| 421 | 20231116 | 122100 | 8070735400 | 96200 | 96200 | 96200 | 96100 | 102 |
| 422 | 20231116 | 122000 | 8060928000 | 96200 | 96100 | 96200 | 96100 | 225 |
| 423 | 20231116 | 121900 | 8039299700 | 96200 | 96100 | 96200 | 96100 | 235 |
| 424 | 20231116 | 121800 | 8016715000 | 96200 | 96200 | 96300 | 96200 | 259 |
| 425 | 20231116 | 121700 | 7991798300 | 96200 | 96200 | 96300 | 96200 | 376 |
| 426 | 20231116 | 121600 | 7955624200 | 96200 | 96100 | 96200 | 96100 | 322 |
| 427 | 20231116 | 121500 | 7924671100 | 96200 | 96200 | 96200 | 96200 | 56 |
| 428 | 20231116 | 121400 | 7919283900 | 96100 | 96200 | 96200 | 96100 | 100 |
| 429 | 20231116 | 121300 | 7909670400 | 96100 | 96100 | 96200 | 96100 | 369 |
| 430 | 20231116 | 121200 | 7874208200 | 96100 | 96200 | 96200 | 96100 | 51 |
| 431 | 20231116 | 121100 | 7869303500 | 96200 | 96300 | 96300 | 96000 | 444 |
| 432 | 20231116 | 121000 | 7826646400 | 96300 | 96300 | 96300 | 96100 | 1220 |
| 433 | 20231116 | 120900 | 7709348500 | 96300 | 96300 | 96300 | 96200 | 65 |
| 434 | 20231116 | 120800 | 7703091500 | 96200 | 96400 | 96400 | 96200 | 70 |
| 435 | 20231116 | 120700 | 7696351300 | 96300 | 96300 | 96400 | 96200 | 299 |
| 436 | 20231116 | 120600 | 7667578000 | 96400 | 96300 | 96400 | 96200 | 29 |
| 437 | 20231116 | 120500 | 7664783800 | 96200 | 96200 | 96200 | 96200 | 223 |
| 438 | 20231116 | 120400 | 7643331200 | 96100 | 96500 | 96500 | 96000 | 3790 |
| 439 | 20231116 | 120300 | 7278740800 | 96500 | 96500 | 96500 | 96400 | 47 |
| 440 | 20231116 | 120200 | 7274206900 | 96500 | 96500 | 96500 | 96400 | 84 |
| 441 | 20231116 | 120100 | 7266105600 | 96500 | 96500 | 96500 | 96300 | 946 |
| 442 | 20231116 | 120000 | 7174949400 | 96500 | 96400 | 96500 | 96400 | 54 |
| 443 | 20231116 | 115900 | 7169738500 | 96500 | 96500 | 96500 | 96400 | 255 |
| 444 | 20231116 | 115800 | 7145133000 | 96500 | 96400 | 96500 | 96300 | 293 |
| 445 | 20231116 | 115700 | 7116905600 | 96500 | 96400 | 96500 | 96300 | 39 |
| 446 | 20231116 | 115600 | 7113146100 | 96400 | 96300 | 96400 | 96300 | 106 |
| 447 | 20231116 | 115500 | 7102930600 | 96300 | 96500 | 96500 | 96300 | 590 |
| 448 | 20231116 | 115400 | 7046065900 | 96500 | 96400 | 96500 | 96300 | 59 |
| 449 | 20231116 | 115300 | 7040378800 | 96400 | 96200 | 96400 | 96200 | 412 |
| 450 | 20231116 | 115200 | 7000723400 | 96300 | 96500 | 96600 | 96300 | 6017 |
| 451 | 20231116 | 115100 | 6420568200 | 96600 | 96700 | 96700 | 96500 | 936 |
| 452 | 20231116 | 115000 | 6330150700 | 96700 | 96700 | 96700 | 96600 | 89 |
| 453 | 20231116 | 114900 | 6321545600 | 96700 | 96700 | 96800 | 96700 | 349 |
| 454 | 20231116 | 114800 | 6287794200 | 96800 | 96800 | 96800 | 96700 | 59 |
| 455 | 20231116 | 114700 | 6282086800 | 96800 | 96700 | 96800 | 96700 | 135 |
| 456 | 20231116 | 114600 | 6269030600 | 96700 | 96700 | 96800 | 96600 | 659 |
| 457 | 20231116 | 114500 | 6205309100 | 96700 | 96600 | 96700 | 96600 | 43 |
| 458 | 20231116 | 114400 | 6201152300 | 96700 | 96600 | 96700 | 96500 | 251 |
| 459 | 20231116 | 114300 | 6176896500 | 96700 | 96600 | 96700 | 96500 | 315 |
| 460 | 20231116 | 114200 | 6146471800 | 96700 | 96800 | 96800 | 96600 | 1186 |
| 461 | 20231116 | 114100 | 6031868100 | 96800 | 96700 | 96800 | 96700 | 59 |
| 462 | 20231116 | 114000 | 6026157900 | 96700 | 96700 | 96800 | 96600 | 375 |
| 463 | 20231116 | 113900 | 5989922900 | 96600 | 96700 | 96700 | 96600 | 90 |
| 464 | 20231116 | 113800 | 5981223300 | 96600 | 96700 | 96700 | 96600 | 32 |
| 465 | 20231116 | 113700 | 5978129700 | 96600 | 96700 | 96800 | 96600 | 995 |
| 466 | 20231116 | 113600 | 5881911000 | 96800 | 96900 | 96900 | 96700 | 46 |
| 467 | 20231116 | 113500 | 5877458300 | 96800 | 96800 | 96800 | 96700 | 22 |
| 468 | 20231116 | 113400 | 5875328900 | 96800 | 96900 | 96900 | 96600 | 630 |
| 469 | 20231116 | 113300 | 5814417000 | 96700 | 96700 | 96800 | 96700 | 115 |
| 470 | 20231116 | 113200 | 5803296200 | 96700 | 96700 | 96700 | 96600 | 87 |
| 471 | 20231116 | 113100 | 5794885000 | 96600 | 96800 | 96800 | 96600 | 317 |
| 472 | 20231116 | 113000 | 5764258100 | 96800 | 96700 | 96800 | 96700 | 101 |
| 473 | 20231116 | 112900 | 5754490300 | 96800 | 96800 | 96800 | 96700 | 48 |
| 474 | 20231116 | 112800 | 5749844700 | 96800 | 96900 | 96900 | 96700 | 430 |
| 475 | 20231116 | 112700 | 5708244300 | 96900 | 96800 | 97000 | 96800 | 57 |
| 476 | 20231116 | 112600 | 5702723100 | 96800 | 96900 | 97000 | 96800 | 309 |
| 477 | 20231116 | 112500 | 5672781400 | 97000 | 96900 | 97000 | 96900 | 28 |
| 478 | 20231116 | 112400 | 5670066500 | 97000 | 97000 | 97000 | 97000 | 60 |
| 479 | 20231116 | 112300 | 5664246500 | 97000 | 97000 | 97000 | 96900 | 175 |
| 480 | 20231116 | 112200 | 5647272600 | 97000 | 96900 | 97000 | 96900 | 107 |
| 481 | 20231116 | 112100 | 5636893900 | 97000 | 96900 | 97000 | 96900 | 283 |
| 482 | 20231116 | 112000 | 5609467600 | 96800 | 96800 | 96900 | 96800 | 52 |
| 483 | 20231116 | 111900 | 5604431100 | 96900 | 96800 | 96900 | 96800 | 109 |
| 484 | 20231116 | 111800 | 5593876500 | 96800 | 96800 | 96800 | 96800 | 189 |
| 485 | 20231116 | 111700 | 5575581300 | 96600 | 96600 | 96800 | 96600 | 310 |
| 486 | 20231116 | 111600 | 5545597900 | 96700 | 96800 | 96800 | 96400 | 2051 |
| 487 | 20231116 | 111500 | 5347586200 | 96800 | 96700 | 96800 | 96700 | 33 |
| 488 | 20231116 | 111400 | 5344393500 | 96800 | 96600 | 96800 | 96600 | 285 |
| 489 | 20231116 | 111300 | 5316834800 | 96600 | 96600 | 96700 | 96600 | 199 |
| 490 | 20231116 | 111200 | 5297608000 | 96600 | 96600 | 96700 | 96600 | 24 |
| 491 | 20231116 | 111100 | 5295289000 | 96700 | 96500 | 96700 | 96500 | 225 |
| 492 | 20231116 | 111000 | 5273568600 | 96500 | 96500 | 96600 | 96500 | 2111 |
| 493 | 20231116 | 110900 | 5069807000 | 96600 | 96800 | 96800 | 96600 | 2291 |
| 494 | 20231116 | 110800 | 4848430500 | 96800 | 96800 | 96900 | 96800 | 176 |
| 495 | 20231116 | 110700 | 4831393100 | 96800 | 96700 | 96900 | 96700 | 287 |
| 496 | 20231116 | 110600 | 4803612200 | 96800 | 96800 | 96800 | 96700 | 55 |
| 497 | 20231116 | 110500 | 4798289300 | 96800 | 96600 | 96800 | 96600 | 371 |
| 498 | 20231116 | 110400 | 4762413500 | 96700 | 96700 | 96800 | 96700 | 1471 |
| 499 | 20231116 | 110300 | 4620166200 | 96700 | 96800 | 96900 | 96700 | 909 |
| 500 | 20231116 | 110200 | 4532176800 | 96900 | 96800 | 96900 | 96800 | 49 |
| 501 | 20231116 | 110100 | 4527429400 | 96900 | 96800 | 96900 | 96800 | 92 |
| 502 | 20231116 | 110000 | 4518519100 | 96900 | 96800 | 96900 | 96800 | 324 |
| 503 | 20231116 | 105900 | 4487154900 | 96900 | 96800 | 96900 | 96700 | 383 |
| 504 | 20231116 | 105800 | 4450079800 | 96800 | 96900 | 96900 | 96700 | 514 |
| 505 | 20231116 | 105700 | 4400324600 | 96900 | 96900 | 97000 | 96700 | 1089 |
| 506 | 20231116 | 105600 | 4294898100 | 96900 | 96900 | 97000 | 96900 | 116 |
| 507 | 20231116 | 105500 | 4283654800 | 96900 | 96900 | 97000 | 96900 | 80 |
| 508 | 20231116 | 105400 | 4275902200 | 96900 | 96800 | 96900 | 96800 | 302 |
| 509 | 20231116 | 105300 | 4246647300 | 96800 | 96800 | 96900 | 96700 | 298 |
| 510 | 20231116 | 105200 | 4217806000 | 96800 | 96700 | 96800 | 96700 | 241 |
| 511 | 20231116 | 105100 | 4194499000 | 96700 | 96800 | 96800 | 96700 | 418 |
| 512 | 20231116 | 105000 | 4154071200 | 96700 | 96800 | 96900 | 96700 | 877 |
| 513 | 20231116 | 104900 | 4069176800 | 96800 | 96800 | 96900 | 96800 | 159 |
| 514 | 20231116 | 104800 | 4053783200 | 96800 | 97100 | 97100 | 96800 | 602 |
| 515 | 20231116 | 104700 | 3995407800 | 97100 | 97000 | 97100 | 97000 | 20 |
| 516 | 20231116 | 104600 | 3993467100 | 97100 | 97000 | 97100 | 97000 | 318 |
| 517 | 20231116 | 104500 | 3962617800 | 97000 | 96900 | 97000 | 96900 | 25 |
| 518 | 20231116 | 104400 | 3960194700 | 97000 | 97000 | 97000 | 96900 | 123 |
| 519 | 20231116 | 104300 | 3948266300 | 97000 | 97000 | 97000 | 96900 | 210 |
| 520 | 20231116 | 104200 | 3927896500 | 97000 | 96900 | 97000 | 96800 | 68 |
| 521 | 20231116 | 104100 | 3921306800 | 96900 | 96900 | 97000 | 96800 | 521 |
| 522 | 20231116 | 104000 | 3870815900 | 97000 | 97000 | 97000 | 96900 | 200 |
| 523 | 20231116 | 103900 | 3851428200 | 97000 | 97100 | 97100 | 97000 | 163 |
| 524 | 20231116 | 103800 | 3835616400 | 97000 | 97100 | 97200 | 97000 | 1036 |
| 525 | 20231116 | 103700 | 3735074100 | 97100 | 97000 | 97400 | 97000 | 148 |
| 526 | 20231116 | 103600 | 3720700300 | 97100 | 97100 | 97100 | 97000 | 109 |
| 527 | 20231116 | 103500 | 3710120200 | 97100 | 97400 | 97500 | 97100 | 700 |
| 528 | 20231116 | 103400 | 3642042900 | 97400 | 97400 | 97500 | 97400 | 37 |
| 529 | 20231116 | 103300 | 3638438000 | 97500 | 97600 | 97600 | 97400 | 711 |
| 530 | 20231116 | 103200 | 3569071300 | 97600 | 97500 | 97600 | 97400 | 660 |
| 531 | 20231116 | 103100 | 3504722000 | 97500 | 97500 | 97600 | 97400 | 784 |
| 532 | 20231116 | 103000 | 3428253600 | 97500 | 97300 | 97600 | 97300 | 1542 |
| 533 | 20231116 | 102900 | 3278076700 | 97300 | 97400 | 97400 | 97300 | 303 |
| 534 | 20231116 | 102800 | 3248591000 | 97400 | 97300 | 97400 | 97100 | 303 |
| 535 | 20231116 | 102700 | 3219121100 | 97400 | 97300 | 97400 | 97100 | 202 |
| 536 | 20231116 | 102600 | 3199477300 | 97300 | 97300 | 97300 | 97100 | 270 |
| 537 | 20231116 | 102500 | 3173235700 | 97300 | 97200 | 97400 | 97200 | 126 |
| 538 | 20231116 | 102400 | 3160982500 | 97200 | 97400 | 97400 | 97100 | 459 |
| 539 | 20231116 | 102300 | 3116368900 | 97400 | 97400 | 97500 | 97300 | 368 |
| 540 | 20231116 | 102200 | 3080508600 | 97400 | 97400 | 97400 | 97100 | 599 |
| 541 | 20231116 | 102100 | 3022248100 | 97400 | 97400 | 97500 | 97300 | 215 |
| 542 | 20231116 | 102000 | 3001305700 | 97400 | 97500 | 97700 | 97300 | 714 |
| 543 | 20231116 | 101900 | 2931710300 | 97500 | 97400 | 97700 | 97400 | 514 |
| 544 | 20231116 | 101800 | 2881566100 | 97400 | 97700 | 97700 | 97400 | 358 |
| 545 | 20231116 | 101700 | 2846637800 | 97700 | 97500 | 98000 | 97500 | 5340 |
| 546 | 20231116 | 101600 | 2324917100 | 97500 | 97300 | 97500 | 97200 | 1408 |
| 547 | 20231116 | 101500 | 2187805700 | 97400 | 97200 | 97400 | 97200 | 2432 |
| 548 | 20231116 | 101400 | 1951140100 | 97200 | 96900 | 97200 | 96700 | 1316 |
| 549 | 20231116 | 101300 | 1823692800 | 96900 | 96700 | 96900 | 96600 | 835 |
| 550 | 20231116 | 101200 | 1742886400 | 96700 | 96700 | 96700 | 96600 | 993 |
| 551 | 20231116 | 101100 | 1646872800 | 96700 | 96700 | 96900 | 96700 | 119 |
| 552 | 20231116 | 101000 | 1635362000 | 96700 | 96700 | 96800 | 96600 | 419 |
| 553 | 20231116 | 100900 | 1594840100 | 96600 | 96900 | 96900 | 96600 | 417 |
| 554 | 20231116 | 100800 | 1554513500 | 97000 | 97200 | 97200 | 97000 | 1044 |
| 555 | 20231116 | 100700 | 1453153500 | 97200 | 97300 | 97300 | 97100 | 1449 |
| 556 | 20231116 | 100600 | 1312240200 | 97400 | 97200 | 97400 | 97200 | 1390 |
| 557 | 20231116 | 100500 | 1176917700 | 97200 | 97100 | 97400 | 97100 | 1106 |
| 558 | 20231116 | 100400 | 1069287100 | 97100 | 96600 | 97100 | 96500 | 1985 |
| 559 | 20231116 | 100300 | 877058900 | 96600 | 96600 | 96700 | 96500 | 1664 |
| 560 | 20231116 | 100200 | 716378900 | 96600 | 96700 | 96700 | 96600 | 807 |
| 561 | 20231116 | 100100 | 638387500 | 96700 | 97000 | 97000 | 96700 | 3240 |
| 562 | 20231116 | 100000 | 324621400 | 96900 | 96800 | 97000 | 96800 | 3044 |