34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 3 | 20231116 | 193700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 4 | 20231116 | 193600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 5 | 20231116 | 193500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 6 | 20231116 | 193400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 7 | 20231116 | 193300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 8 | 20231116 | 193200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 9 | 20231116 | 193100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 10 | 20231116 | 193000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 11 | 20231116 | 192900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 12 | 20231116 | 192800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 13 | 20231116 | 192700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 14 | 20231116 | 192600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 15 | 20231116 | 192500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 16 | 20231116 | 192400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 17 | 20231116 | 192300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 18 | 20231116 | 192200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 19 | 20231116 | 192100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 20 | 20231116 | 192000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 21 | 20231116 | 191900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 22 | 20231116 | 191800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 23 | 20231116 | 191700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 24 | 20231116 | 191600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 25 | 20231116 | 191500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 26 | 20231116 | 191400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 27 | 20231116 | 191300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 28 | 20231116 | 191200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 29 | 20231116 | 191100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 30 | 20231116 | 191000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 31 | 20231116 | 190900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 32 | 20231116 | 190800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 33 | 20231116 | 190700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 34 | 20231116 | 190600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 35 | 20231116 | 190500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 36 | 20231116 | 190400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 37 | 20231116 | 190300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 38 | 20231116 | 190200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 39 | 20231116 | 190100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 40 | 20231116 | 190000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 41 | 20231116 | 185900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 42 | 20231116 | 185800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 43 | 20231116 | 185700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 44 | 20231116 | 185600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 45 | 20231116 | 185500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 46 | 20231116 | 185400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 47 | 20231116 | 185300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 48 | 20231116 | 185200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 49 | 20231116 | 185100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 50 | 20231116 | 185000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 51 | 20231116 | 184900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 52 | 20231116 | 184800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 53 | 20231116 | 184700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 54 | 20231116 | 184600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 55 | 20231116 | 184500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 56 | 20231116 | 184400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 57 | 20231116 | 184300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 58 | 20231116 | 184200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 59 | 20231116 | 184100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 60 | 20231116 | 184000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 61 | 20231116 | 183900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 62 | 20231116 | 183800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 63 | 20231116 | 183700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 64 | 20231116 | 183600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 65 | 20231116 | 183500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 66 | 20231116 | 183400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 67 | 20231116 | 183300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 68 | 20231116 | 183200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 69 | 20231116 | 183100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 70 | 20231116 | 183000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 71 | 20231116 | 182900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 72 | 20231116 | 182800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 73 | 20231116 | 182700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 74 | 20231116 | 182600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 75 | 20231116 | 182500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 76 | 20231116 | 182400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 77 | 20231116 | 182300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 78 | 20231116 | 182200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 79 | 20231116 | 182100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 80 | 20231116 | 182000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 81 | 20231116 | 181900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 82 | 20231116 | 181800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 83 | 20231116 | 181700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 84 | 20231116 | 181600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 85 | 20231116 | 181500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 86 | 20231116 | 181400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 87 | 20231116 | 181300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 88 | 20231116 | 181200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 89 | 20231116 | 181100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 90 | 20231116 | 181000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 91 | 20231116 | 180900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 92 | 20231116 | 180800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 93 | 20231116 | 180700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 94 | 20231116 | 180600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 95 | 20231116 | 180500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 96 | 20231116 | 180400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 97 | 20231116 | 180300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 98 | 20231116 | 180200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 99 | 20231116 | 180100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 100 | 20231116 | 180000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 101 | 20231116 | 175900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 102 | 20231116 | 175800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 103 | 20231116 | 175700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 104 | 20231116 | 175600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 105 | 20231116 | 175500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 106 | 20231116 | 175400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 107 | 20231116 | 175300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 108 | 20231116 | 175200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 109 | 20231116 | 175100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 110 | 20231116 | 175000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 111 | 20231116 | 174900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 112 | 20231116 | 174800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 113 | 20231116 | 174700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 114 | 20231116 | 174600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 115 | 20231116 | 174500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 116 | 20231116 | 174400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 117 | 20231116 | 174300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 118 | 20231116 | 174200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 119 | 20231116 | 174100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 120 | 20231116 | 174000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 121 | 20231116 | 173900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 122 | 20231116 | 173800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 123 | 20231116 | 173700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 124 | 20231116 | 173600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 125 | 20231116 | 173500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 126 | 20231116 | 173400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 127 | 20231116 | 173300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 128 | 20231116 | 173200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 129 | 20231116 | 173100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 130 | 20231116 | 173000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 131 | 20231116 | 172900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 132 | 20231116 | 172800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 133 | 20231116 | 172700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 134 | 20231116 | 172600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 135 | 20231116 | 172500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 136 | 20231116 | 172400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 137 | 20231116 | 172300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 138 | 20231116 | 172200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 139 | 20231116 | 172100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 140 | 20231116 | 172000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 141 | 20231116 | 171900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 142 | 20231116 | 171800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 143 | 20231116 | 171700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 144 | 20231116 | 171600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 145 | 20231116 | 171500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 146 | 20231116 | 171400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 147 | 20231116 | 171300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 148 | 20231116 | 171200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 149 | 20231116 | 171100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 150 | 20231116 | 171000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 151 | 20231116 | 170900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 152 | 20231116 | 170800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 153 | 20231116 | 170700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 154 | 20231116 | 170600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 155 | 20231116 | 170500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 156 | 20231116 | 170400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 157 | 20231116 | 170300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 158 | 20231116 | 170200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 159 | 20231116 | 170100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 160 | 20231116 | 170000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 161 | 20231116 | 165900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 162 | 20231116 | 165800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 163 | 20231116 | 165700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 164 | 20231116 | 165600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 165 | 20231116 | 165500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 166 | 20231116 | 165400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 167 | 20231116 | 165300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 168 | 20231116 | 165200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 169 | 20231116 | 165100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 170 | 20231116 | 165000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 171 | 20231116 | 164900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 172 | 20231116 | 164800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 173 | 20231116 | 164700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 174 | 20231116 | 164600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 175 | 20231116 | 164500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 176 | 20231116 | 164400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 177 | 20231116 | 164300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 178 | 20231116 | 164200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 179 | 20231116 | 164100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 180 | 20231116 | 164000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 181 | 20231116 | 163900 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 182 | 20231116 | 163800 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 183 | 20231116 | 163700 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 184 | 20231116 | 163600 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 185 | 20231116 | 163500 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 186 | 20231116 | 163400 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 187 | 20231116 | 163300 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 188 | 20231116 | 163200 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 189 | 20231116 | 163100 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 0 |
| 190 | 20231116 | 163000 | 148647992600 | 108400 | 108400 | 108400 | 108400 | 48346 |
| 191 | 20231116 | 162900 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 192 | 20231116 | 162800 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 193 | 20231116 | 162700 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 194 | 20231116 | 162600 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 195 | 20231116 | 162500 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 196 | 20231116 | 162400 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 197 | 20231116 | 162300 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 198 | 20231116 | 162200 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 199 | 20231116 | 162100 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 200 | 20231116 | 162000 | 143407286200 | 108200 | 108200 | 108200 | 108200 | 0 |
| 201 | 20231116 | 161900 | 143407286200 | 108200 | 108300 | 108300 | 108100 | 1099 |
| 202 | 20231116 | 161800 | 143288396300 | 108300 | 108300 | 108300 | 108100 | 719 |
| 203 | 20231116 | 161700 | 143210604500 | 108300 | 108100 | 108300 | 108100 | 502 |
| 204 | 20231116 | 161600 | 143156289800 | 108100 | 108200 | 108200 | 108100 | 1106 |
| 205 | 20231116 | 161500 | 143036675500 | 108200 | 108200 | 108200 | 108100 | 998 |
| 206 | 20231116 | 161400 | 142928727300 | 108200 | 108300 | 108300 | 108100 | 4874 |
| 207 | 20231116 | 161300 | 142401655200 | 108200 | 108300 | 108300 | 108200 | 919 |
| 208 | 20231116 | 161200 | 142302175500 | 108300 | 108300 | 108300 | 108200 | 909 |
| 209 | 20231116 | 161100 | 142203791800 | 108300 | 108300 | 108400 | 108200 | 1242 |
| 210 | 20231116 | 161000 | 142069266700 | 108400 | 108400 | 108500 | 108300 | 622 |
| 211 | 20231116 | 160900 | 142001824700 | 108400 | 108400 | 108500 | 108300 | 2541 |
| 212 | 20231116 | 160800 | 141726390800 | 108400 | 108300 | 108400 | 108300 | 2171 |
| 213 | 20231116 | 160700 | 141491221400 | 108400 | 108400 | 108400 | 108300 | 1284 |
| 214 | 20231116 | 160600 | 141352055100 | 108400 | 108300 | 108400 | 108300 | 940 |
| 215 | 20231116 | 160500 | 141250181600 | 108400 | 108400 | 108400 | 108300 | 1038 |
| 216 | 20231116 | 160400 | 141137680500 | 108400 | 108400 | 108400 | 108300 | 792 |
| 217 | 20231116 | 160300 | 141051864500 | 108400 | 108400 | 108400 | 108300 | 2168 |
| 218 | 20231116 | 160200 | 140817015200 | 108400 | 108300 | 108400 | 108200 | 1888 |
| 219 | 20231116 | 160100 | 140612499800 | 108300 | 108300 | 108400 | 108300 | 2289 |
| 220 | 20231116 | 160000 | 140364556900 | 108400 | 108300 | 108400 | 108300 | 1485 |
| 221 | 20231116 | 155900 | 140203602600 | 108400 | 108300 | 108400 | 108300 | 955 |
| 222 | 20231116 | 155800 | 140100127500 | 108400 | 108400 | 108400 | 108300 | 896 |
| 223 | 20231116 | 155700 | 140003011900 | 108400 | 108300 | 108400 | 108300 | 722 |
| 224 | 20231116 | 155600 | 139924765400 | 108400 | 108200 | 108400 | 108200 | 1524 |
| 225 | 20231116 | 155500 | 139759616600 | 108300 | 108300 | 108300 | 108200 | 1348 |
| 226 | 20231116 | 155400 | 139613639400 | 108300 | 108300 | 108400 | 108200 | 1518 |
| 227 | 20231116 | 155300 | 139449258200 | 108300 | 108200 | 108400 | 108200 | 632 |
| 228 | 20231116 | 155200 | 139380819000 | 108200 | 108300 | 108400 | 108200 | 1275 |
| 229 | 20231116 | 155100 | 139242708000 | 108400 | 108300 | 108400 | 108200 | 843 |
| 230 | 20231116 | 155000 | 139151362700 | 108300 | 108400 | 108400 | 108200 | 1397 |
| 231 | 20231116 | 154900 | 139000045600 | 108400 | 108300 | 108400 | 108200 | 1463 |
| 232 | 20231116 | 154800 | 138841635300 | 108300 | 108300 | 108300 | 108200 | 905 |
| 233 | 20231116 | 154700 | 138743653400 | 108300 | 108200 | 108300 | 108100 | 923 |
| 234 | 20231116 | 154600 | 138643748200 | 108200 | 108300 | 108400 | 108100 | 2879 |
| 235 | 20231116 | 154500 | 138332209000 | 108400 | 108400 | 108400 | 108200 | 1911 |
| 236 | 20231116 | 154400 | 138125267500 | 108400 | 108400 | 108400 | 108300 | 1110 |
| 237 | 20231116 | 154300 | 138004993200 | 108400 | 108300 | 108400 | 108200 | 531 |
| 238 | 20231116 | 154200 | 137947465000 | 108300 | 108300 | 108300 | 108200 | 1141 |
| 239 | 20231116 | 154100 | 137823907600 | 108300 | 108200 | 108300 | 108200 | 472 |
| 240 | 20231116 | 154000 | 137772811500 | 108200 | 108200 | 108300 | 108100 | 1185 |
| 241 | 20231116 | 153900 | 137644601700 | 108200 | 108200 | 108300 | 108200 | 1595 |
| 242 | 20231116 | 153800 | 137471982000 | 108200 | 108200 | 108300 | 108200 | 1360 |
| 243 | 20231116 | 153700 | 137324786200 | 108300 | 108400 | 108400 | 108200 | 2731 |
| 244 | 20231116 | 153600 | 137029003000 | 108400 | 108400 | 108400 | 108300 | 649 |
| 245 | 20231116 | 153500 | 136958665000 | 108300 | 108300 | 108400 | 108300 | 923 |
| 246 | 20231116 | 153400 | 136858657700 | 108400 | 108300 | 108400 | 108300 | 577 |
| 247 | 20231116 | 153300 | 136796121600 | 108300 | 108300 | 108400 | 108200 | 780 |
| 248 | 20231116 | 153200 | 136711617300 | 108300 | 108300 | 108300 | 108200 | 1525 |
| 249 | 20231116 | 153100 | 136546486400 | 108300 | 108400 | 108400 | 108200 | 3537 |
| 250 | 20231116 | 153000 | 136163406500 | 108400 | 108400 | 108400 | 108300 | 561 |
| 251 | 20231116 | 152900 | 136102605600 | 108400 | 108300 | 108400 | 108300 | 986 |
| 252 | 20231116 | 152800 | 135995758800 | 108400 | 108400 | 108400 | 108300 | 822 |
| 253 | 20231116 | 152700 | 135906686200 | 108400 | 108500 | 108500 | 108300 | 1301 |
| 254 | 20231116 | 152600 | 135765662600 | 108500 | 108400 | 108500 | 108400 | 787 |
| 255 | 20231116 | 152500 | 135680305400 | 108500 | 108500 | 108500 | 108300 | 1802 |
| 256 | 20231116 | 152400 | 135484966100 | 108500 | 108500 | 108500 | 108400 | 1185 |
| 257 | 20231116 | 152300 | 135356454200 | 108500 | 108500 | 108500 | 108400 | 1960 |
| 258 | 20231116 | 152200 | 135143923800 | 108400 | 108400 | 108500 | 108300 | 1383 |
| 259 | 20231116 | 152100 | 134993932300 | 108300 | 108400 | 108400 | 108300 | 1138 |
| 260 | 20231116 | 152000 | 134870591000 | 108400 | 108400 | 108400 | 108300 | 922 |
| 261 | 20231116 | 151900 | 134770653400 | 108300 | 108300 | 108400 | 108300 | 1214 |
| 262 | 20231116 | 151800 | 134639101800 | 108400 | 108400 | 108500 | 108300 | 1170 |
| 263 | 20231116 | 151700 | 134512274200 | 108500 | 108400 | 108500 | 108300 | 1939 |
| 264 | 20231116 | 151600 | 134302091800 | 108300 | 108400 | 108400 | 108300 | 818 |
| 265 | 20231116 | 151500 | 134213457200 | 108400 | 108400 | 108500 | 108300 | 1848 |
| 266 | 20231116 | 151400 | 134013157500 | 108400 | 108400 | 108400 | 108300 | 1465 |
| 267 | 20231116 | 151300 | 133854384800 | 108400 | 108300 | 108400 | 108300 | 988 |
| 268 | 20231116 | 151200 | 133747319900 | 108300 | 108400 | 108400 | 108300 | 1250 |
| 269 | 20231116 | 151100 | 133611899500 | 108400 | 108400 | 108400 | 108300 | 1467 |
| 270 | 20231116 | 151000 | 133452953400 | 108400 | 108400 | 108400 | 108300 | 784 |
| 271 | 20231116 | 150900 | 133367998000 | 108400 | 108400 | 108400 | 108300 | 1335 |
| 272 | 20231116 | 150800 | 133223344300 | 108400 | 108400 | 108400 | 108300 | 661 |
| 273 | 20231116 | 150700 | 133151716500 | 108400 | 108400 | 108400 | 108300 | 1264 |
| 274 | 20231116 | 150600 | 133014765500 | 108400 | 108500 | 108500 | 108300 | 2084 |
| 275 | 20231116 | 150500 | 132788839300 | 108500 | 108400 | 108500 | 108300 | 1085 |
| 276 | 20231116 | 150400 | 132671229700 | 108400 | 108300 | 108400 | 108300 | 2283 |
| 277 | 20231116 | 150300 | 132423792000 | 108400 | 108300 | 108400 | 108300 | 1202 |
| 278 | 20231116 | 150200 | 132293560800 | 108400 | 108400 | 108400 | 108300 | 1173 |
| 279 | 20231116 | 150100 | 132166461800 | 108400 | 108400 | 108400 | 108300 | 957 |
| 280 | 20231116 | 150000 | 132062741900 | 108400 | 108300 | 108400 | 108300 | 1048 |
| 281 | 20231116 | 145900 | 131949167700 | 108400 | 108300 | 108400 | 108300 | 743 |
| 282 | 20231116 | 145800 | 131868659900 | 108300 | 108400 | 108400 | 108300 | 1094 |
| 283 | 20231116 | 145700 | 131750085200 | 108400 | 108400 | 108400 | 108300 | 927 |
| 284 | 20231116 | 145600 | 131649612800 | 108400 | 108400 | 108400 | 108300 | 714 |
| 285 | 20231116 | 145500 | 131572241100 | 108400 | 108300 | 108400 | 108300 | 689 |
| 286 | 20231116 | 145400 | 131497559900 | 108300 | 108500 | 108500 | 108300 | 3507 |
| 287 | 20231116 | 145300 | 131117409800 | 108500 | 108500 | 108500 | 108400 | 646 |
| 288 | 20231116 | 145200 | 131047334600 | 108500 | 108400 | 108500 | 108400 | 1694 |
| 289 | 20231116 | 145100 | 130863587100 | 108500 | 108500 | 108600 | 108400 | 4521 |
| 290 | 20231116 | 145000 | 130373069400 | 108500 | 108400 | 108500 | 108400 | 969 |
| 291 | 20231116 | 144900 | 130267956500 | 108500 | 108500 | 108500 | 108400 | 1073 |
| 292 | 20231116 | 144800 | 130151557200 | 108500 | 108400 | 108500 | 108300 | 2855 |
| 293 | 20231116 | 144700 | 129842093800 | 108300 | 108400 | 108400 | 108300 | 757 |
| 294 | 20231116 | 144600 | 129760071400 | 108400 | 108400 | 108400 | 108300 | 573 |
| 295 | 20231116 | 144500 | 129697968200 | 108400 | 108400 | 108400 | 108300 | 625 |
| 296 | 20231116 | 144400 | 129630229600 | 108300 | 108300 | 108400 | 108200 | 2411 |
| 297 | 20231116 | 144300 | 129369124100 | 108200 | 108200 | 108300 | 108200 | 682 |
| 298 | 20231116 | 144200 | 129295280500 | 108200 | 108300 | 108300 | 108200 | 674 |
| 299 | 20231116 | 144100 | 129222309600 | 108300 | 108200 | 108300 | 108200 | 500 |
| 300 | 20231116 | 144000 | 129168172200 | 108300 | 108200 | 108300 | 108100 | 2863 |
| 301 | 20231116 | 143900 | 128858311500 | 108300 | 108300 | 108300 | 108200 | 3681 |
| 302 | 20231116 | 143800 | 128459992400 | 108300 | 108300 | 108300 | 108200 | 1307 |
| 303 | 20231116 | 143700 | 128318470900 | 108300 | 108300 | 108300 | 108200 | 558 |
| 304 | 20231116 | 143600 | 128258066000 | 108300 | 108200 | 108300 | 108200 | 529 |
| 305 | 20231116 | 143500 | 128200802900 | 108300 | 108300 | 108300 | 108200 | 518 |
| 306 | 20231116 | 143400 | 128144720200 | 108200 | 108200 | 108300 | 108100 | 479 |
| 307 | 20231116 | 143300 | 128092878200 | 108200 | 107900 | 108200 | 107900 | 4478 |
| 308 | 20231116 | 143200 | 127608987200 | 107900 | 108000 | 108000 | 107900 | 843 |
| 309 | 20231116 | 143100 | 127517974100 | 107900 | 108000 | 108000 | 107900 | 920 |
| 310 | 20231116 | 143000 | 127418680300 | 108000 | 107900 | 108000 | 107900 | 1194 |
| 311 | 20231116 | 142900 | 127289825800 | 108000 | 107900 | 108000 | 107900 | 646 |
| 312 | 20231116 | 142800 | 127220092300 | 108000 | 108000 | 108000 | 107900 | 924 |
| 313 | 20231116 | 142700 | 127120336300 | 108000 | 107900 | 108000 | 107900 | 769 |
| 314 | 20231116 | 142600 | 127037326800 | 107900 | 108000 | 108000 | 107900 | 829 |
| 315 | 20231116 | 142500 | 126947808800 | 107900 | 107900 | 108000 | 107800 | 3242 |
| 316 | 20231116 | 142400 | 126598015700 | 107900 | 107900 | 107900 | 107800 | 2222 |
| 317 | 20231116 | 142300 | 126358284000 | 107900 | 107800 | 107900 | 107800 | 612 |
| 318 | 20231116 | 142200 | 126292263700 | 107900 | 107900 | 107900 | 107800 | 533 |
| 319 | 20231116 | 142100 | 126234773400 | 107700 | 107900 | 107900 | 107700 | 1766 |
| 320 | 20231116 | 142000 | 126044387600 | 107800 | 107800 | 107900 | 107800 | 1810 |
| 321 | 20231116 | 141900 | 125849240600 | 107900 | 108200 | 108200 | 107800 | 5604 |
| 322 | 20231116 | 141800 | 125244064400 | 108100 | 108200 | 108200 | 108100 | 541 |
| 323 | 20231116 | 141700 | 125185549200 | 108100 | 108100 | 108200 | 108100 | 729 |
| 324 | 20231116 | 141600 | 125106692700 | 108200 | 108100 | 108200 | 108000 | 2063 |
| 325 | 20231116 | 141500 | 124883665500 | 108200 | 108100 | 108200 | 108100 | 1112 |
| 326 | 20231116 | 141400 | 124763378700 | 108100 | 108200 | 108200 | 108100 | 507 |
| 327 | 20231116 | 141300 | 124708538200 | 108100 | 108200 | 108200 | 108100 | 1229 |
| 328 | 20231116 | 141200 | 124575572900 | 108100 | 108100 | 108300 | 108100 | 964 |
| 329 | 20231116 | 141100 | 124471277300 | 108200 | 108200 | 108300 | 108100 | 869 |
| 330 | 20231116 | 141000 | 124377243800 | 108200 | 108100 | 108300 | 108100 | 1519 |
| 331 | 20231116 | 140900 | 124212901000 | 108100 | 108200 | 108200 | 108100 | 315 |
| 332 | 20231116 | 140800 | 124178825800 | 108100 | 108200 | 108200 | 108100 | 1334 |
| 333 | 20231116 | 140700 | 124034522800 | 108100 | 108200 | 108200 | 108100 | 479 |
| 334 | 20231116 | 140600 | 123982719700 | 108200 | 108100 | 108200 | 108100 | 528 |
| 335 | 20231116 | 140500 | 123925606100 | 108100 | 108200 | 108200 | 108100 | 574 |
| 336 | 20231116 | 140400 | 123863520700 | 108100 | 108100 | 108200 | 108100 | 872 |
| 337 | 20231116 | 140300 | 123769217000 | 108200 | 108100 | 108200 | 108100 | 496 |
| 338 | 20231116 | 140200 | 123715580800 | 108100 | 108100 | 108200 | 108100 | 914 |
| 339 | 20231116 | 140100 | 123616728200 | 108100 | 108200 | 108200 | 108100 | 653 |
| 340 | 20231116 | 140000 | 123546096000 | 108100 | 108100 | 108200 | 108100 | 294 |
| 341 | 20231116 | 135900 | 123514301600 | 108100 | 108100 | 108200 | 108100 | 566 |
| 342 | 20231116 | 135800 | 123453109100 | 108200 | 108100 | 108200 | 108100 | 579 |
| 343 | 20231116 | 135700 | 123390497700 | 108100 | 108100 | 108200 | 108000 | 2357 |
| 344 | 20231116 | 135600 | 123135739100 | 108200 | 108100 | 108200 | 108100 | 361 |
| 345 | 20231116 | 135500 | 123096702700 | 108200 | 108200 | 108200 | 108100 | 306 |
| 346 | 20231116 | 135400 | 123063599800 | 108100 | 108300 | 108300 | 108100 | 2329 |
| 347 | 20231116 | 135300 | 122811667900 | 108300 | 108200 | 108300 | 108100 | 1883 |
| 348 | 20231116 | 135200 | 122607914900 | 108200 | 108100 | 108200 | 108100 | 804 |
| 349 | 20231116 | 135100 | 122520942400 | 108100 | 108100 | 108200 | 108000 | 1580 |
| 350 | 20231116 | 135000 | 122350157300 | 108100 | 108000 | 108100 | 107900 | 433 |
| 351 | 20231116 | 134900 | 122303374100 | 108000 | 108000 | 108000 | 107900 | 1346 |
| 352 | 20231116 | 134800 | 122158021800 | 108000 | 107900 | 108000 | 107800 | 1333 |
| 353 | 20231116 | 134700 | 122014211800 | 107800 | 107800 | 107900 | 107800 | 552 |
| 354 | 20231116 | 134600 | 121954691600 | 107800 | 107900 | 107900 | 107800 | 1376 |
| 355 | 20231116 | 134500 | 121806350800 | 107900 | 107900 | 107900 | 107800 | 407 |
| 356 | 20231116 | 134400 | 121762460000 | 107900 | 107900 | 107900 | 107800 | 1389 |
| 357 | 20231116 | 134300 | 121612703300 | 107800 | 107900 | 107900 | 107800 | 639 |
| 358 | 20231116 | 134200 | 121543800300 | 107800 | 107900 | 107900 | 107800 | 747 |
| 359 | 20231116 | 134100 | 121463249200 | 107900 | 107800 | 107900 | 107800 | 649 |
| 360 | 20231116 | 134000 | 121393259200 | 107900 | 107900 | 107900 | 107800 | 634 |
| 361 | 20231116 | 133900 | 121324909400 | 107800 | 107900 | 107900 | 107800 | 696 |
| 362 | 20231116 | 133800 | 121249829200 | 107800 | 108000 | 108000 | 107800 | 2331 |
| 363 | 20231116 | 133700 | 120998299400 | 108000 | 107900 | 108000 | 107900 | 387 |
| 364 | 20231116 | 133600 | 120956529800 | 108000 | 107900 | 108000 | 107800 | 601 |
| 365 | 20231116 | 133500 | 120891672000 | 107900 | 107800 | 108000 | 107800 | 2156 |
| 366 | 20231116 | 133400 | 120659043500 | 107900 | 107800 | 107900 | 107800 | 856 |
| 367 | 20231116 | 133300 | 120566755100 | 107800 | 108000 | 108000 | 107800 | 3108 |
| 368 | 20231116 | 133200 | 120231421200 | 108000 | 108100 | 108100 | 107900 | 2138 |
| 369 | 20231116 | 133100 | 120000485300 | 108000 | 108100 | 108100 | 108000 | 683 |
| 370 | 20231116 | 133000 | 119926664300 | 108100 | 108100 | 108200 | 108000 | 2451 |
| 371 | 20231116 | 132900 | 119661710200 | 108100 | 108200 | 108300 | 108100 | 2213 |
| 372 | 20231116 | 132800 | 119422239500 | 108200 | 108200 | 108200 | 108100 | 698 |
| 373 | 20231116 | 132700 | 119346735900 | 108200 | 108200 | 108200 | 108100 | 381 |
| 374 | 20231116 | 132600 | 119305528600 | 108200 | 108000 | 108200 | 108000 | 1972 |
| 375 | 20231116 | 132500 | 119092357500 | 108000 | 108100 | 108100 | 108000 | 307 |
| 376 | 20231116 | 132400 | 119059186600 | 108100 | 108200 | 108200 | 108000 | 2611 |
| 377 | 20231116 | 132300 | 118776956100 | 108200 | 108200 | 108200 | 108100 | 1099 |
| 378 | 20231116 | 132200 | 118658138100 | 108100 | 108300 | 108300 | 108100 | 912 |
| 379 | 20231116 | 132100 | 118559438000 | 108300 | 108200 | 108300 | 108100 | 1109 |
| 380 | 20231116 | 132000 | 118439446500 | 108200 | 108200 | 108300 | 108100 | 822 |
| 381 | 20231116 | 131900 | 118350521500 | 108200 | 108200 | 108200 | 108100 | 424 |
| 382 | 20231116 | 131800 | 118304650700 | 108100 | 108100 | 108200 | 108100 | 1175 |
| 383 | 20231116 | 131700 | 118177602100 | 108100 | 108200 | 108300 | 108100 | 615 |
| 384 | 20231116 | 131600 | 118111079000 | 108200 | 108100 | 108200 | 108100 | 674 |
| 385 | 20231116 | 131500 | 118038165400 | 108200 | 108200 | 108200 | 108100 | 1082 |
| 386 | 20231116 | 131400 | 117921103800 | 108200 | 108300 | 108300 | 108100 | 573 |
| 387 | 20231116 | 131300 | 117859114900 | 108200 | 108100 | 108300 | 108100 | 550 |
| 388 | 20231116 | 131200 | 117799614200 | 108200 | 108200 | 108200 | 108100 | 559 |
| 389 | 20231116 | 131100 | 117739137500 | 108200 | 108200 | 108200 | 108100 | 367 |
| 390 | 20231116 | 131000 | 117699445500 | 108200 | 108200 | 108200 | 108100 | 579 |
| 391 | 20231116 | 130900 | 117636816700 | 108200 | 108100 | 108200 | 108100 | 585 |
| 392 | 20231116 | 130800 | 117573520500 | 108100 | 108300 | 108300 | 108100 | 588 |
| 393 | 20231116 | 130700 | 117509908600 | 108200 | 108200 | 108300 | 108100 | 1689 |
| 394 | 20231116 | 130600 | 117327135300 | 108200 | 108200 | 108300 | 108200 | 1097 |
| 395 | 20231116 | 130500 | 117208430100 | 108200 | 108200 | 108200 | 108100 | 390 |
| 396 | 20231116 | 130400 | 117166246200 | 108100 | 108000 | 108200 | 108000 | 1202 |
| 397 | 20231116 | 130300 | 117036324100 | 108100 | 108100 | 108100 | 108000 | 343 |
| 398 | 20231116 | 130200 | 116999252700 | 108100 | 108100 | 108200 | 108000 | 2008 |
| 399 | 20231116 | 130100 | 116782197700 | 108100 | 107900 | 108100 | 107900 | 2673 |
| 400 | 20231116 | 130000 | 116493418700 | 108000 | 108000 | 108000 | 107900 | 1925 |
| 401 | 20231116 | 125900 | 116285702800 | 108000 | 107900 | 108000 | 107800 | 797 |
| 402 | 20231116 | 125800 | 116199696200 | 107900 | 107800 | 107900 | 107800 | 787 |
| 403 | 20231116 | 125700 | 116114849600 | 107800 | 107700 | 107800 | 107700 | 720 |
| 404 | 20231116 | 125600 | 116037251600 | 107800 | 107900 | 107900 | 107700 | 2597 |
| 405 | 20231116 | 125500 | 115757215600 | 107900 | 107900 | 107900 | 107800 | 385 |
| 406 | 20231116 | 125400 | 115715689900 | 107800 | 107800 | 107900 | 107700 | 1070 |
| 407 | 20231116 | 125300 | 115600351300 | 107800 | 107700 | 107800 | 107700 | 592 |
| 408 | 20231116 | 125200 | 115536556900 | 107700 | 107700 | 107800 | 107700 | 377 |
| 409 | 20231116 | 125100 | 115495943200 | 107800 | 107600 | 107800 | 107600 | 548 |
| 410 | 20231116 | 125000 | 115436911700 | 107600 | 107700 | 107800 | 107600 | 1173 |
| 411 | 20231116 | 124900 | 115310600300 | 107700 | 107700 | 107700 | 107600 | 1313 |
| 412 | 20231116 | 124800 | 115169288300 | 107700 | 107700 | 107700 | 107600 | 1624 |
| 413 | 20231116 | 124700 | 114994510400 | 107600 | 107700 | 107700 | 107600 | 1884 |
| 414 | 20231116 | 124600 | 114791783200 | 107600 | 107700 | 107800 | 107600 | 2055 |
| 415 | 20231116 | 124500 | 114570511300 | 107800 | 107900 | 107900 | 107700 | 4110 |
| 416 | 20231116 | 124400 | 114127381300 | 107800 | 107800 | 107900 | 107800 | 670 |
| 417 | 20231116 | 124300 | 114055140300 | 107800 | 107700 | 107900 | 107700 | 2629 |
| 418 | 20231116 | 124200 | 113771739500 | 107800 | 107700 | 107800 | 107600 | 860 |
| 419 | 20231116 | 124100 | 113679127300 | 107700 | 107700 | 107800 | 107600 | 1630 |
| 420 | 20231116 | 124000 | 113503623600 | 107700 | 107700 | 107700 | 107500 | 5995 |
| 421 | 20231116 | 123900 | 112858498300 | 107700 | 107800 | 107800 | 107600 | 2311 |
| 422 | 20231116 | 123800 | 112609788500 | 107700 | 107800 | 107800 | 107600 | 5694 |
| 423 | 20231116 | 123700 | 111996571100 | 107800 | 107800 | 107900 | 107700 | 1281 |
| 424 | 20231116 | 123600 | 111858477700 | 107800 | 107800 | 107900 | 107800 | 2483 |
| 425 | 20231116 | 123500 | 111590793100 | 107800 | 107900 | 107900 | 107800 | 1996 |
| 426 | 20231116 | 123400 | 111375573800 | 107800 | 107900 | 107900 | 107800 | 712 |
| 427 | 20231116 | 123300 | 111298804600 | 107800 | 107800 | 107900 | 107800 | 2325 |
| 428 | 20231116 | 123200 | 111048136600 | 107800 | 108000 | 108000 | 107700 | 6907 |
| 429 | 20231116 | 123100 | 110303377700 | 107900 | 107900 | 108000 | 107900 | 1297 |
| 430 | 20231116 | 123000 | 110163412200 | 107900 | 108000 | 108100 | 107900 | 4541 |
| 431 | 20231116 | 122900 | 109672961200 | 108000 | 108000 | 108100 | 108000 | 1402 |
| 432 | 20231116 | 122800 | 109521504100 | 108000 | 108200 | 108300 | 108000 | 3906 |
| 433 | 20231116 | 122700 | 109099095000 | 108300 | 108300 | 108300 | 108200 | 577 |
| 434 | 20231116 | 122600 | 109036642000 | 108300 | 108500 | 108500 | 108200 | 1897 |
| 435 | 20231116 | 122500 | 108831078800 | 108400 | 108500 | 108500 | 108400 | 2201 |
| 436 | 20231116 | 122400 | 108592453000 | 108400 | 108300 | 108500 | 108200 | 2879 |
| 437 | 20231116 | 122300 | 108280515100 | 108200 | 108200 | 108300 | 108200 | 719 |
| 438 | 20231116 | 122200 | 108202671000 | 108300 | 108200 | 108300 | 108100 | 1827 |
| 439 | 20231116 | 122100 | 108004997900 | 108200 | 108200 | 108300 | 108100 | 967 |
| 440 | 20231116 | 122000 | 107900364500 | 108200 | 108100 | 108200 | 108100 | 1368 |
| 441 | 20231116 | 121900 | 107752405500 | 108100 | 108200 | 108200 | 108000 | 4266 |
| 442 | 20231116 | 121800 | 107291243100 | 108100 | 108200 | 108200 | 108000 | 10346 |
| 443 | 20231116 | 121700 | 106173185900 | 108100 | 108200 | 108300 | 108100 | 5429 |
| 444 | 20231116 | 121600 | 105585723900 | 108200 | 108400 | 108400 | 108200 | 2052 |
| 445 | 20231116 | 121500 | 105363511000 | 108400 | 108300 | 108400 | 108200 | 551 |
| 446 | 20231116 | 121400 | 105303831100 | 108300 | 108200 | 108300 | 108200 | 2078 |
| 447 | 20231116 | 121300 | 105078817700 | 108200 | 108300 | 108300 | 108200 | 1433 |
| 448 | 20231116 | 121200 | 104923638400 | 108300 | 108300 | 108300 | 108200 | 854 |
| 449 | 20231116 | 121100 | 104831181100 | 108300 | 108300 | 108400 | 108200 | 1462 |
| 450 | 20231116 | 121000 | 104672892400 | 108300 | 108300 | 108500 | 108300 | 2071 |
| 451 | 20231116 | 120900 | 104448502700 | 108300 | 108400 | 108400 | 108300 | 246 |
| 452 | 20231116 | 120800 | 104421844000 | 108300 | 108300 | 108400 | 108300 | 848 |
| 453 | 20231116 | 120700 | 104329983700 | 108300 | 108400 | 108500 | 108300 | 3367 |
| 454 | 20231116 | 120600 | 103965010700 | 108400 | 108400 | 108500 | 108400 | 351 |
| 455 | 20231116 | 120500 | 103926952000 | 108400 | 108400 | 108400 | 108300 | 1439 |
| 456 | 20231116 | 120400 | 103770987000 | 108500 | 108300 | 108500 | 108300 | 3752 |
| 457 | 20231116 | 120300 | 103364368900 | 108400 | 108500 | 108500 | 108300 | 1446 |
| 458 | 20231116 | 120200 | 103207623800 | 108500 | 108400 | 108500 | 108400 | 566 |
| 459 | 20231116 | 120100 | 103146260500 | 108400 | 108400 | 108500 | 108400 | 293 |
| 460 | 20231116 | 120000 | 103114484200 | 108400 | 108500 | 108600 | 108300 | 4799 |
| 461 | 20231116 | 115900 | 102594119800 | 108600 | 108600 | 108600 | 108500 | 549 |
| 462 | 20231116 | 115800 | 102534520500 | 108500 | 108700 | 108700 | 108500 | 2869 |
| 463 | 20231116 | 115700 | 102222922600 | 108700 | 108700 | 108700 | 108600 | 794 |
| 464 | 20231116 | 115600 | 102136674000 | 108600 | 108400 | 108700 | 108400 | 1179 |
| 465 | 20231116 | 115500 | 102008706100 | 108400 | 108500 | 108600 | 108400 | 4498 |
| 466 | 20231116 | 115400 | 101520614900 | 108400 | 108500 | 108500 | 108400 | 889 |
| 467 | 20231116 | 115300 | 101424206200 | 108500 | 108400 | 108500 | 108300 | 2835 |
| 468 | 20231116 | 115200 | 101116875100 | 108400 | 108400 | 108400 | 108300 | 731 |
| 469 | 20231116 | 115100 | 101037676200 | 108400 | 108400 | 108400 | 108300 | 1843 |
| 470 | 20231116 | 115000 | 100837934000 | 108400 | 108400 | 108500 | 108300 | 2953 |
| 471 | 20231116 | 114900 | 100517857100 | 108500 | 108400 | 108500 | 108300 | 4765 |
| 472 | 20231116 | 114800 | 100001264200 | 108400 | 108400 | 108500 | 108300 | 2125 |
| 473 | 20231116 | 114700 | 99770973300 | 108400 | 108400 | 108600 | 108400 | 8297 |
| 474 | 20231116 | 114600 | 98871023200 | 108400 | 108700 | 108700 | 108400 | 10064 |
| 475 | 20231116 | 114500 | 97778948600 | 108700 | 108700 | 108700 | 108600 | 1361 |
| 476 | 20231116 | 114400 | 97631086100 | 108700 | 108800 | 108900 | 108700 | 2389 |
| 477 | 20231116 | 114300 | 97371336400 | 108800 | 108700 | 108900 | 108700 | 1544 |
| 478 | 20231116 | 114200 | 97203402400 | 108700 | 108700 | 108800 | 108700 | 637 |
| 479 | 20231116 | 114100 | 97134131600 | 108700 | 108800 | 108800 | 108600 | 4312 |
| 480 | 20231116 | 114000 | 96665399200 | 108800 | 108800 | 108900 | 108700 | 1894 |
| 481 | 20231116 | 113900 | 96459314000 | 108900 | 108800 | 108900 | 108800 | 961 |
| 482 | 20231116 | 113800 | 96354736000 | 108800 | 108900 | 109000 | 108700 | 1828 |
| 483 | 20231116 | 113700 | 96155800700 | 108800 | 108800 | 108900 | 108800 | 3557 |
| 484 | 20231116 | 113600 | 95768771500 | 108900 | 108900 | 109000 | 108800 | 2237 |
| 485 | 20231116 | 113500 | 95525150100 | 109000 | 109000 | 109100 | 108900 | 2994 |
| 486 | 20231116 | 113400 | 95198812800 | 109000 | 109100 | 109100 | 109000 | 1907 |
| 487 | 20231116 | 113300 | 94990779700 | 109100 | 109000 | 109100 | 109000 | 2073 |
| 488 | 20231116 | 113200 | 94764639500 | 109100 | 109000 | 109100 | 109000 | 641 |
| 489 | 20231116 | 113100 | 94694731600 | 109100 | 109100 | 109100 | 108900 | 2311 |
| 490 | 20231116 | 113000 | 94442828400 | 109000 | 109000 | 109200 | 109000 | 958 |
| 491 | 20231116 | 112900 | 94338327600 | 109000 | 109000 | 109200 | 109000 | 1724 |
| 492 | 20231116 | 112800 | 94150245500 | 109100 | 109100 | 109200 | 109000 | 1848 |
| 493 | 20231116 | 112700 | 93948637700 | 109100 | 108900 | 109100 | 108800 | 3944 |
| 494 | 20231116 | 112600 | 93518942700 | 108900 | 108900 | 108900 | 108800 | 1018 |
| 495 | 20231116 | 112500 | 93408098900 | 108900 | 108800 | 108900 | 108800 | 1725 |
| 496 | 20231116 | 112400 | 93220341000 | 108900 | 109000 | 109000 | 108800 | 4888 |
| 497 | 20231116 | 112300 | 92688287800 | 108900 | 109000 | 109100 | 108900 | 1338 |
| 498 | 20231116 | 112200 | 92542441700 | 109100 | 109100 | 109200 | 108900 | 5450 |
| 499 | 20231116 | 112100 | 91948444700 | 109200 | 109100 | 109200 | 109000 | 2735 |
| 500 | 20231116 | 112000 | 91650071400 | 109100 | 109200 | 109400 | 109000 | 6117 |
| 501 | 20231116 | 111900 | 90982286500 | 109300 | 109200 | 109300 | 109200 | 676 |
| 502 | 20231116 | 111800 | 90908436500 | 109300 | 109300 | 109400 | 109200 | 983 |
| 503 | 20231116 | 111700 | 90801000000 | 109300 | 109400 | 109500 | 109200 | 6175 |
| 504 | 20231116 | 111600 | 90125803300 | 109400 | 109200 | 109400 | 109200 | 1619 |
| 505 | 20231116 | 111500 | 89948797200 | 109200 | 109400 | 109500 | 109200 | 3326 |
| 506 | 20231116 | 111400 | 89585104700 | 109400 | 109600 | 109600 | 109300 | 4141 |
| 507 | 20231116 | 111300 | 89131534100 | 109500 | 109400 | 109600 | 109400 | 2878 |
| 508 | 20231116 | 111200 | 88816472200 | 109400 | 109300 | 109400 | 109200 | 2977 |
| 509 | 20231116 | 111100 | 88491038600 | 109300 | 109200 | 109300 | 109100 | 2636 |
| 510 | 20231116 | 111000 | 88203171200 | 109200 | 109100 | 109200 | 109000 | 2397 |
| 511 | 20231116 | 110900 | 87941625800 | 109000 | 109100 | 109200 | 109000 | 3296 |
| 512 | 20231116 | 110800 | 87582053300 | 109200 | 109200 | 109300 | 109100 | 4366 |
| 513 | 20231116 | 110700 | 87105290400 | 109200 | 109200 | 109300 | 109100 | 3969 |
| 514 | 20231116 | 110600 | 86671930400 | 109200 | 109300 | 109300 | 109200 | 5756 |
| 515 | 20231116 | 110500 | 86043341900 | 109300 | 109200 | 109300 | 109100 | 2271 |
| 516 | 20231116 | 110400 | 85795326200 | 109200 | 109300 | 109400 | 109100 | 6838 |
| 517 | 20231116 | 110300 | 85048515400 | 109300 | 109500 | 109500 | 109300 | 4619 |
| 518 | 20231116 | 110200 | 84543320400 | 109400 | 109300 | 109500 | 109300 | 3414 |
| 519 | 20231116 | 110100 | 84169901700 | 109400 | 109800 | 109800 | 109300 | 9682 |
| 520 | 20231116 | 110000 | 83109210000 | 109900 | 109900 | 109900 | 109800 | 831 |
| 521 | 20231116 | 105900 | 83017941200 | 109800 | 110000 | 110000 | 109800 | 4118 |
| 522 | 20231116 | 105800 | 82565278900 | 109900 | 109900 | 110000 | 109700 | 5716 |
| 523 | 20231116 | 105700 | 81937539700 | 109900 | 109800 | 110100 | 109800 | 2353 |
| 524 | 20231116 | 105600 | 81678878700 | 109900 | 110100 | 110200 | 109800 | 5899 |
| 525 | 20231116 | 105500 | 81030046700 | 110000 | 110000 | 110200 | 110000 | 5707 |
| 526 | 20231116 | 105400 | 80401621200 | 110100 | 110000 | 110100 | 109800 | 3576 |
| 527 | 20231116 | 105300 | 80008360800 | 110000 | 109900 | 110100 | 109800 | 5237 |
| 528 | 20231116 | 105200 | 79432265700 | 109800 | 109800 | 109900 | 109600 | 4835 |
| 529 | 20231116 | 105100 | 78901627300 | 109800 | 109900 | 109900 | 109600 | 7386 |
| 530 | 20231116 | 105000 | 78091541700 | 109900 | 109800 | 110000 | 109700 | 4890 |
| 531 | 20231116 | 104900 | 77554422700 | 109800 | 110000 | 110000 | 109700 | 9400 |
| 532 | 20231116 | 104800 | 76522273800 | 110000 | 110200 | 110200 | 109900 | 9813 |
| 533 | 20231116 | 104700 | 75442838800 | 110200 | 110300 | 110300 | 110100 | 5752 |
| 534 | 20231116 | 104600 | 74809235100 | 110300 | 110300 | 110500 | 110200 | 7950 |
| 535 | 20231116 | 104500 | 73932124600 | 110200 | 110300 | 110400 | 110200 | 3133 |
| 536 | 20231116 | 104400 | 73586488800 | 110200 | 110300 | 110300 | 110100 | 2480 |
| 537 | 20231116 | 104300 | 73313060400 | 110100 | 110200 | 110400 | 110100 | 11101 |
| 538 | 20231116 | 104200 | 72089346400 | 110200 | 109800 | 110200 | 109800 | 4773 |
| 539 | 20231116 | 104100 | 71564197600 | 109800 | 110200 | 110200 | 109800 | 6285 |
| 540 | 20231116 | 104000 | 70872650400 | 110200 | 110200 | 110300 | 110100 | 6917 |
| 541 | 20231116 | 103900 | 70110626100 | 110200 | 110000 | 110200 | 109800 | 9410 |
| 542 | 20231116 | 103800 | 69075151800 | 109900 | 110300 | 110400 | 109900 | 13640 |
| 543 | 20231116 | 103700 | 67573152900 | 110300 | 110500 | 110600 | 110200 | 11873 |
| 544 | 20231116 | 103600 | 66262548800 | 110400 | 110800 | 110900 | 110400 | 13792 |
| 545 | 20231116 | 103500 | 64737566500 | 110700 | 110900 | 111000 | 110700 | 6987 |
| 546 | 20231116 | 103400 | 63963032000 | 110800 | 110900 | 111000 | 110800 | 6720 |
| 547 | 20231116 | 103300 | 63217798800 | 110800 | 111400 | 111400 | 110800 | 14498 |
| 548 | 20231116 | 103200 | 61607306100 | 111300 | 111200 | 111400 | 111100 | 10004 |
| 549 | 20231116 | 103100 | 60494187000 | 111300 | 111200 | 111400 | 111100 | 11447 |
| 550 | 20231116 | 103000 | 59220820400 | 111200 | 111200 | 111400 | 111100 | 10355 |
| 551 | 20231116 | 102900 | 58069038400 | 111100 | 111200 | 111500 | 111000 | 26824 |
| 552 | 20231116 | 102800 | 55085852200 | 111200 | 111400 | 111600 | 111200 | 15859 |
| 553 | 20231116 | 102700 | 53318736300 | 111400 | 111500 | 111600 | 111400 | 14423 |
| 554 | 20231116 | 102600 | 51710598800 | 111500 | 111400 | 111800 | 111300 | 25479 |
| 555 | 20231116 | 102500 | 48867341700 | 111400 | 111400 | 111800 | 111300 | 25228 |
| 556 | 20231116 | 102400 | 46051941600 | 111500 | 111200 | 111500 | 111000 | 34864 |
| 557 | 20231116 | 102300 | 42170131500 | 111100 | 111000 | 111300 | 110800 | 29239 |
| 558 | 20231116 | 102200 | 38924203700 | 111000 | 110300 | 111400 | 110200 | 58753 |
| 559 | 20231116 | 102100 | 32415615500 | 110300 | 109600 | 110300 | 109600 | 80014 |
| 560 | 20231116 | 102000 | 23620115300 | 109600 | 109700 | 109800 | 109600 | 11395 |
| 561 | 20231116 | 101900 | 22370289200 | 109800 | 109500 | 109800 | 109400 | 17762 |
| 562 | 20231116 | 101800 | 20422816200 | 109500 | 109100 | 109500 | 109100 | 17459 |
| 563 | 20231116 | 101700 | 18513724000 | 109100 | 108700 | 109200 | 108600 | 34778 |
| 564 | 20231116 | 101600 | 14726500700 | 108700 | 108500 | 108700 | 108400 | 9071 |
| 565 | 20231116 | 101500 | 13741626600 | 108500 | 108400 | 108500 | 108300 | 7419 |
| 566 | 20231116 | 101400 | 12937258200 | 108400 | 108200 | 108400 | 108100 | 8909 |
| 567 | 20231116 | 101300 | 11972893500 | 108200 | 108000 | 108200 | 107900 | 6736 |
| 568 | 20231116 | 101200 | 11244905200 | 108000 | 107900 | 108000 | 107900 | 2237 |
| 569 | 20231116 | 101100 | 11003474200 | 107900 | 107900 | 108000 | 107800 | 5308 |
| 570 | 20231116 | 101000 | 10430870800 | 107900 | 107900 | 108100 | 107900 | 7259 |
| 571 | 20231116 | 100900 | 9646955300 | 108000 | 107800 | 108000 | 107700 | 4713 |
| 572 | 20231116 | 100800 | 9138685300 | 107700 | 107800 | 107800 | 107500 | 4995 |
| 573 | 20231116 | 100700 | 8600852200 | 107800 | 108100 | 108200 | 107600 | 8261 |
| 574 | 20231116 | 100600 | 7709153700 | 108100 | 108200 | 108200 | 107900 | 13669 |
| 575 | 20231116 | 100500 | 6231951400 | 108200 | 108000 | 108300 | 108000 | 8845 |
| 576 | 20231116 | 100400 | 5275197400 | 108000 | 107700 | 108100 | 107600 | 15119 |
| 577 | 20231116 | 100300 | 3643084000 | 107700 | 107500 | 107700 | 107400 | 6452 |
| 578 | 20231116 | 100200 | 2949342100 | 107400 | 107400 | 107600 | 107400 | 7176 |
| 579 | 20231116 | 100100 | 2177905600 | 107400 | 107400 | 107500 | 107200 | 7217 |
| 580 | 20231116 | 100000 | 1403178500 | 107300 | 106600 | 107400 | 106500 | 13051 |