36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 3 | 20231116 | 202800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 4 | 20231116 | 202700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 5 | 20231116 | 202600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 6 | 20231116 | 202500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 7 | 20231116 | 202400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 8 | 20231116 | 202300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 9 | 20231116 | 202200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 10 | 20231116 | 202100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 11 | 20231116 | 202000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 12 | 20231116 | 201900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 13 | 20231116 | 201800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 14 | 20231116 | 201700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 15 | 20231116 | 201600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 16 | 20231116 | 201500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 17 | 20231116 | 201400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 18 | 20231116 | 201300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 19 | 20231116 | 201200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 20 | 20231116 | 201100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 21 | 20231116 | 201000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 22 | 20231116 | 200900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 23 | 20231116 | 200800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 24 | 20231116 | 200700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 25 | 20231116 | 200600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 26 | 20231116 | 200500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 27 | 20231116 | 200400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 28 | 20231116 | 200300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 29 | 20231116 | 200200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 30 | 20231116 | 200100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 31 | 20231116 | 200000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 32 | 20231116 | 195900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 33 | 20231116 | 195800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 34 | 20231116 | 195700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 35 | 20231116 | 195600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 36 | 20231116 | 195500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 37 | 20231116 | 195400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 38 | 20231116 | 195300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 39 | 20231116 | 195200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 40 | 20231116 | 195100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 41 | 20231116 | 195000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 42 | 20231116 | 194900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 43 | 20231116 | 194800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 44 | 20231116 | 194700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 45 | 20231116 | 194600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 46 | 20231116 | 194500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 47 | 20231116 | 194400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 48 | 20231116 | 194300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 49 | 20231116 | 194200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 50 | 20231116 | 194100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 51 | 20231116 | 194000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 52 | 20231116 | 193900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 53 | 20231116 | 193800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 54 | 20231116 | 193700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 55 | 20231116 | 193600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 56 | 20231116 | 193500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 57 | 20231116 | 193400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 58 | 20231116 | 193300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 59 | 20231116 | 193200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 60 | 20231116 | 193100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 61 | 20231116 | 193000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 62 | 20231116 | 192900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 63 | 20231116 | 192800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 64 | 20231116 | 192700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 65 | 20231116 | 192600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 66 | 20231116 | 192500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 67 | 20231116 | 192400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 68 | 20231116 | 192300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 69 | 20231116 | 192200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 70 | 20231116 | 192100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 71 | 20231116 | 192000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 72 | 20231116 | 191900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 73 | 20231116 | 191800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 74 | 20231116 | 191700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 75 | 20231116 | 191600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 76 | 20231116 | 191500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 77 | 20231116 | 191400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 78 | 20231116 | 191300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 79 | 20231116 | 191200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 80 | 20231116 | 191100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 81 | 20231116 | 191000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 82 | 20231116 | 190900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 83 | 20231116 | 190800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 84 | 20231116 | 190700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 85 | 20231116 | 190600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 86 | 20231116 | 190500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 87 | 20231116 | 190400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 88 | 20231116 | 190300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 89 | 20231116 | 190200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 90 | 20231116 | 190100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 91 | 20231116 | 190000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 92 | 20231116 | 185900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 93 | 20231116 | 185800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 94 | 20231116 | 185700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 95 | 20231116 | 185600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 96 | 20231116 | 185500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 97 | 20231116 | 185400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 98 | 20231116 | 185300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 99 | 20231116 | 185200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 100 | 20231116 | 185100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 101 | 20231116 | 185000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 102 | 20231116 | 184900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 103 | 20231116 | 184800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 104 | 20231116 | 184700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 105 | 20231116 | 184600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 106 | 20231116 | 184500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 107 | 20231116 | 184400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 108 | 20231116 | 184300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 109 | 20231116 | 184200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 110 | 20231116 | 184100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 111 | 20231116 | 184000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 112 | 20231116 | 183900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 113 | 20231116 | 183800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 114 | 20231116 | 183700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 115 | 20231116 | 183600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 116 | 20231116 | 183500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 117 | 20231116 | 183400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 118 | 20231116 | 183300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 119 | 20231116 | 183200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 120 | 20231116 | 183100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 121 | 20231116 | 183000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 122 | 20231116 | 182900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 123 | 20231116 | 182800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 124 | 20231116 | 182700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 125 | 20231116 | 182600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 126 | 20231116 | 182500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 127 | 20231116 | 182400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 128 | 20231116 | 182300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 129 | 20231116 | 182200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 130 | 20231116 | 182100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 131 | 20231116 | 182000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 132 | 20231116 | 181900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 133 | 20231116 | 181800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 134 | 20231116 | 181700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 135 | 20231116 | 181600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 136 | 20231116 | 181500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 137 | 20231116 | 181400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 138 | 20231116 | 181300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 139 | 20231116 | 181200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 140 | 20231116 | 181100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 141 | 20231116 | 181000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 142 | 20231116 | 180900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 143 | 20231116 | 180800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 144 | 20231116 | 180700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 145 | 20231116 | 180600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 146 | 20231116 | 180500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 147 | 20231116 | 180400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 148 | 20231116 | 180300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 149 | 20231116 | 180200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 150 | 20231116 | 180100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 151 | 20231116 | 180000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 152 | 20231116 | 175900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 153 | 20231116 | 175800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 154 | 20231116 | 175700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 155 | 20231116 | 175600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 156 | 20231116 | 175500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 157 | 20231116 | 175400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 158 | 20231116 | 175300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 159 | 20231116 | 175200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 160 | 20231116 | 175100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 161 | 20231116 | 175000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 162 | 20231116 | 174900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 163 | 20231116 | 174800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 164 | 20231116 | 174700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 165 | 20231116 | 174600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 166 | 20231116 | 174500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 167 | 20231116 | 174400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 168 | 20231116 | 174300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 169 | 20231116 | 174200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 170 | 20231116 | 174100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 171 | 20231116 | 174000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 172 | 20231116 | 173900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 173 | 20231116 | 173800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 174 | 20231116 | 173700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 175 | 20231116 | 173600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 176 | 20231116 | 173500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 177 | 20231116 | 173400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 178 | 20231116 | 173300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 179 | 20231116 | 173200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 180 | 20231116 | 173100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 181 | 20231116 | 173000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 182 | 20231116 | 172900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 183 | 20231116 | 172800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 184 | 20231116 | 172700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 185 | 20231116 | 172600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 186 | 20231116 | 172500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 187 | 20231116 | 172400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 188 | 20231116 | 172300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 189 | 20231116 | 172200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 190 | 20231116 | 172100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 191 | 20231116 | 172000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 192 | 20231116 | 171900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 193 | 20231116 | 171800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 194 | 20231116 | 171700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 195 | 20231116 | 171600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 196 | 20231116 | 171500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 197 | 20231116 | 171400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 198 | 20231116 | 171300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 199 | 20231116 | 171200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 200 | 20231116 | 171100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 201 | 20231116 | 171000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 202 | 20231116 | 170900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 203 | 20231116 | 170800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 204 | 20231116 | 170700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 205 | 20231116 | 170600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 206 | 20231116 | 170500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 207 | 20231116 | 170400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 208 | 20231116 | 170300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 209 | 20231116 | 170200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 210 | 20231116 | 170100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 211 | 20231116 | 170000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 212 | 20231116 | 165900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 213 | 20231116 | 165800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 214 | 20231116 | 165700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 215 | 20231116 | 165600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 216 | 20231116 | 165500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 217 | 20231116 | 165400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 218 | 20231116 | 165300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 219 | 20231116 | 165200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 220 | 20231116 | 165100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 221 | 20231116 | 165000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 222 | 20231116 | 164900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 223 | 20231116 | 164800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 224 | 20231116 | 164700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 225 | 20231116 | 164600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 226 | 20231116 | 164500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 227 | 20231116 | 164400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 228 | 20231116 | 164300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 229 | 20231116 | 164200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 230 | 20231116 | 164100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 231 | 20231116 | 164000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 232 | 20231116 | 163900 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 233 | 20231116 | 163800 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 234 | 20231116 | 163700 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 235 | 20231116 | 163600 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 236 | 20231116 | 163500 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 237 | 20231116 | 163400 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 238 | 20231116 | 163300 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 239 | 20231116 | 163200 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 240 | 20231116 | 163100 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 241 | 20231116 | 163000 | 17239915000 | 120500 | 120500 | 120500 | 120500 | 1437 |
| 242 | 20231116 | 162900 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 243 | 20231116 | 162800 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 244 | 20231116 | 162700 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 245 | 20231116 | 162600 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 246 | 20231116 | 162500 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 247 | 20231116 | 162400 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 248 | 20231116 | 162300 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 249 | 20231116 | 162200 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 250 | 20231116 | 162100 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 251 | 20231116 | 162000 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 0 |
| 252 | 20231116 | 161900 | 17066756500 | 120500 | 120500 | 120500 | 120500 | 175 |
| 253 | 20231116 | 161800 | 17045669000 | 120500 | 120400 | 120500 | 120300 | 272 |
| 254 | 20231116 | 161700 | 17012904500 | 120300 | 120200 | 120400 | 120100 | 157 |
| 255 | 20231116 | 161600 | 16994009200 | 120100 | 120300 | 120300 | 120100 | 190 |
| 256 | 20231116 | 161500 | 16971169100 | 120300 | 120200 | 120300 | 120000 | 468 |
| 257 | 20231116 | 161400 | 16914929700 | 120200 | 120200 | 120400 | 120200 | 123 |
| 258 | 20231116 | 161300 | 16900140500 | 120200 | 120200 | 120400 | 120100 | 391 |
| 259 | 20231116 | 161200 | 16853128700 | 120300 | 120200 | 120300 | 120000 | 348 |
| 260 | 20231116 | 161100 | 16811318800 | 120200 | 120400 | 120400 | 120100 | 305 |
| 261 | 20231116 | 161000 | 16774634500 | 120400 | 120500 | 120600 | 120400 | 401 |
| 262 | 20231116 | 160900 | 16726318700 | 120500 | 120600 | 120700 | 120500 | 751 |
| 263 | 20231116 | 160800 | 16635726700 | 120700 | 120500 | 120700 | 120500 | 74 |
| 264 | 20231116 | 160700 | 16626801500 | 120500 | 120600 | 120700 | 120500 | 350 |
| 265 | 20231116 | 160600 | 16584589800 | 120600 | 120400 | 120600 | 120100 | 887 |
| 266 | 20231116 | 160500 | 16477898500 | 120400 | 120600 | 120600 | 120400 | 205 |
| 267 | 20231116 | 160400 | 16453190400 | 120500 | 120600 | 120700 | 120400 | 299 |
| 268 | 20231116 | 160300 | 16417143200 | 120600 | 120600 | 120700 | 120500 | 260 |
| 269 | 20231116 | 160200 | 16385789300 | 120500 | 120600 | 120700 | 120400 | 474 |
| 270 | 20231116 | 160100 | 16328610100 | 120500 | 120500 | 120700 | 120500 | 160 |
| 271 | 20231116 | 160000 | 16309311400 | 120500 | 120500 | 120800 | 120500 | 904 |
| 272 | 20231116 | 155900 | 16200256500 | 120400 | 120100 | 120400 | 120100 | 1321 |
| 273 | 20231116 | 155800 | 16041383900 | 120100 | 120100 | 120200 | 120100 | 186 |
| 274 | 20231116 | 155700 | 16019036300 | 120200 | 120000 | 120200 | 120000 | 379 |
| 275 | 20231116 | 155600 | 15973503500 | 120000 | 120000 | 120200 | 120000 | 211 |
| 276 | 20231116 | 155500 | 15948170300 | 120100 | 120100 | 120200 | 120000 | 235 |
| 277 | 20231116 | 155400 | 15919941800 | 120000 | 120000 | 120100 | 119900 | 147 |
| 278 | 20231116 | 155300 | 15902296000 | 120100 | 120200 | 120200 | 120000 | 212 |
| 279 | 20231116 | 155200 | 15876836500 | 120100 | 120100 | 120200 | 120100 | 211 |
| 280 | 20231116 | 155100 | 15851487000 | 120100 | 119900 | 120200 | 119900 | 341 |
| 281 | 20231116 | 155000 | 15810554900 | 119900 | 119900 | 120100 | 119900 | 207 |
| 282 | 20231116 | 154900 | 15785727200 | 119900 | 120000 | 120100 | 119900 | 186 |
| 283 | 20231116 | 154800 | 15763412500 | 120000 | 119900 | 120000 | 119700 | 301 |
| 284 | 20231116 | 154700 | 15727329600 | 119900 | 119900 | 120100 | 119900 | 152 |
| 285 | 20231116 | 154600 | 15709084000 | 119900 | 120000 | 120100 | 119900 | 276 |
| 286 | 20231116 | 154500 | 15675963700 | 120100 | 120000 | 120100 | 119900 | 341 |
| 287 | 20231116 | 154400 | 15635030100 | 120100 | 120000 | 120100 | 119900 | 313 |
| 288 | 20231116 | 154300 | 15597475700 | 120000 | 120100 | 120200 | 119900 | 361 |
| 289 | 20231116 | 154200 | 15554143100 | 120100 | 120000 | 120100 | 120000 | 355 |
| 290 | 20231116 | 154100 | 15511515500 | 120000 | 119900 | 120000 | 119900 | 590 |
| 291 | 20231116 | 154000 | 15440725500 | 119900 | 119900 | 120000 | 119900 | 269 |
| 292 | 20231116 | 153900 | 15408461800 | 119700 | 120000 | 120000 | 119700 | 181 |
| 293 | 20231116 | 153800 | 15386775400 | 119900 | 119900 | 120000 | 119700 | 220 |
| 294 | 20231116 | 153700 | 15360403200 | 119800 | 119800 | 120000 | 119800 | 315 |
| 295 | 20231116 | 153600 | 15322638500 | 119800 | 119900 | 119900 | 119800 | 182 |
| 296 | 20231116 | 153500 | 15300825500 | 119900 | 119800 | 119900 | 119800 | 178 |
| 297 | 20231116 | 153400 | 15279492300 | 119800 | 119700 | 119900 | 119700 | 169 |
| 298 | 20231116 | 153300 | 15259239700 | 119800 | 119800 | 119900 | 119700 | 189 |
| 299 | 20231116 | 153200 | 15236600300 | 119900 | 119900 | 119900 | 119700 | 223 |
| 300 | 20231116 | 153100 | 15209877700 | 119900 | 119900 | 120000 | 119700 | 382 |
| 301 | 20231116 | 153000 | 15164054400 | 119900 | 120000 | 120000 | 119800 | 295 |
| 302 | 20231116 | 152900 | 15128674600 | 119900 | 120000 | 120000 | 119900 | 195 |
| 303 | 20231116 | 152800 | 15105282600 | 120000 | 119800 | 120000 | 119800 | 180 |
| 304 | 20231116 | 152700 | 15083699400 | 119900 | 119900 | 119900 | 119800 | 348 |
| 305 | 20231116 | 152600 | 15041986300 | 119900 | 119800 | 119900 | 119700 | 217 |
| 306 | 20231116 | 152500 | 15015980900 | 119800 | 119700 | 119900 | 119700 | 976 |
| 307 | 20231116 | 152400 | 14899075300 | 119700 | 119700 | 119800 | 119600 | 104 |
| 308 | 20231116 | 152300 | 14886620700 | 119800 | 119800 | 119900 | 119700 | 199 |
| 309 | 20231116 | 152200 | 14862778900 | 119800 | 119600 | 119900 | 119600 | 336 |
| 310 | 20231116 | 152100 | 14822545400 | 119600 | 119800 | 119900 | 119600 | 265 |
| 311 | 20231116 | 152000 | 14790793300 | 119800 | 119800 | 119800 | 119400 | 230 |
| 312 | 20231116 | 151900 | 14763279300 | 119700 | 119500 | 119800 | 119400 | 578 |
| 313 | 20231116 | 151800 | 14694163100 | 119700 | 119800 | 119800 | 119500 | 264 |
| 314 | 20231116 | 151700 | 14662591500 | 119600 | 119700 | 119800 | 119600 | 338 |
| 315 | 20231116 | 151600 | 14622129000 | 119700 | 119800 | 119900 | 119700 | 373 |
| 316 | 20231116 | 151500 | 14577426600 | 119800 | 119700 | 119800 | 119700 | 90 |
| 317 | 20231116 | 151400 | 14566645800 | 119800 | 119900 | 119900 | 119700 | 220 |
| 318 | 20231116 | 151300 | 14540287000 | 119800 | 119800 | 120000 | 119700 | 358 |
| 319 | 20231116 | 151200 | 14497372500 | 119800 | 119800 | 119900 | 119800 | 228 |
| 320 | 20231116 | 151100 | 14470042900 | 119800 | 119800 | 119900 | 119800 | 201 |
| 321 | 20231116 | 151000 | 14445955200 | 119900 | 119800 | 119900 | 119700 | 391 |
| 322 | 20231116 | 150900 | 14399100100 | 119800 | 119900 | 119900 | 119700 | 149 |
| 323 | 20231116 | 150800 | 14381248200 | 119800 | 119800 | 120000 | 119700 | 444 |
| 324 | 20231116 | 150700 | 14328047300 | 119900 | 119800 | 120000 | 119700 | 239 |
| 325 | 20231116 | 150600 | 14299405900 | 119900 | 119700 | 119900 | 119700 | 174 |
| 326 | 20231116 | 150500 | 14278563100 | 119800 | 119900 | 120000 | 119800 | 369 |
| 327 | 20231116 | 150400 | 14234334400 | 119900 | 119900 | 120000 | 119800 | 391 |
| 328 | 20231116 | 150300 | 14187454300 | 119800 | 119800 | 120000 | 119800 | 458 |
| 329 | 20231116 | 150200 | 14132527900 | 119800 | 119700 | 120000 | 119700 | 324 |
| 330 | 20231116 | 150100 | 14093684400 | 119800 | 119700 | 119800 | 119600 | 102 |
| 331 | 20231116 | 150000 | 14081470300 | 119700 | 119600 | 119800 | 119500 | 245 |
| 332 | 20231116 | 145900 | 14052168200 | 119500 | 119700 | 119800 | 119500 | 203 |
| 333 | 20231116 | 145800 | 14027881900 | 119700 | 119800 | 119900 | 119600 | 417 |
| 334 | 20231116 | 145700 | 13977925200 | 119900 | 119900 | 119900 | 119800 | 204 |
| 335 | 20231116 | 145600 | 13953475100 | 119900 | 120100 | 120100 | 119800 | 262 |
| 336 | 20231116 | 145500 | 13922043900 | 120100 | 120000 | 120100 | 119600 | 671 |
| 337 | 20231116 | 145400 | 13841606000 | 120000 | 120200 | 120200 | 120000 | 373 |
| 338 | 20231116 | 145300 | 13796800100 | 120100 | 120300 | 120300 | 120100 | 211 |
| 339 | 20231116 | 145200 | 13771437200 | 120300 | 120100 | 120300 | 120100 | 466 |
| 340 | 20231116 | 145100 | 13715431900 | 120100 | 120000 | 120200 | 119900 | 1097 |
| 341 | 20231116 | 145000 | 13583761500 | 119900 | 120200 | 120200 | 119800 | 361 |
| 342 | 20231116 | 144900 | 13540458600 | 120200 | 120100 | 120200 | 120100 | 552 |
| 343 | 20231116 | 144800 | 13474128300 | 120100 | 119800 | 120100 | 119700 | 1251 |
| 344 | 20231116 | 144700 | 13324076300 | 119700 | 119700 | 119800 | 119700 | 217 |
| 345 | 20231116 | 144600 | 13298092400 | 119800 | 119600 | 119800 | 119600 | 320 |
| 346 | 20231116 | 144500 | 13259785700 | 119600 | 119600 | 119700 | 119500 | 235 |
| 347 | 20231116 | 144400 | 13231681300 | 119600 | 119700 | 119900 | 119600 | 640 |
| 348 | 20231116 | 144300 | 13155033300 | 119700 | 119600 | 119700 | 119500 | 595 |
| 349 | 20231116 | 144200 | 13083871500 | 119600 | 119600 | 119700 | 119500 | 207 |
| 350 | 20231116 | 144100 | 13059116600 | 119600 | 119600 | 119600 | 119500 | 371 |
| 351 | 20231116 | 144000 | 13014755500 | 119600 | 119400 | 119600 | 119300 | 294 |
| 352 | 20231116 | 143900 | 12979639200 | 119500 | 119600 | 119700 | 119500 | 307 |
| 353 | 20231116 | 143800 | 12942935400 | 119500 | 119300 | 119600 | 119300 | 531 |
| 354 | 20231116 | 143700 | 12879509400 | 119300 | 119300 | 119400 | 119300 | 346 |
| 355 | 20231116 | 143600 | 12838209000 | 119300 | 119100 | 119400 | 119100 | 430 |
| 356 | 20231116 | 143500 | 12786951300 | 119100 | 118900 | 119100 | 118800 | 487 |
| 357 | 20231116 | 143400 | 12729010900 | 118900 | 118800 | 118900 | 118800 | 345 |
| 358 | 20231116 | 143300 | 12688003200 | 118800 | 118800 | 118900 | 118800 | 117 |
| 359 | 20231116 | 143200 | 12674100900 | 118800 | 118900 | 118900 | 118800 | 118 |
| 360 | 20231116 | 143100 | 12660077700 | 118800 | 118900 | 118900 | 118700 | 132 |
| 361 | 20231116 | 143000 | 12644400100 | 118900 | 118800 | 119100 | 118800 | 159 |
| 362 | 20231116 | 142900 | 12625496300 | 119000 | 118900 | 119000 | 118900 | 1016 |
| 363 | 20231116 | 142800 | 12504624300 | 118800 | 118700 | 118800 | 118600 | 129 |
| 364 | 20231116 | 142700 | 12489310600 | 118700 | 118800 | 118900 | 118600 | 270 |
| 365 | 20231116 | 142600 | 12457231300 | 118800 | 118700 | 118900 | 118700 | 102 |
| 366 | 20231116 | 142500 | 12445111000 | 118800 | 118900 | 118900 | 118700 | 302 |
| 367 | 20231116 | 142400 | 12409238000 | 118800 | 119200 | 119500 | 118800 | 3323 |
| 368 | 20231116 | 142300 | 12012618900 | 119200 | 118000 | 119200 | 118000 | 3032 |
| 369 | 20231116 | 142200 | 11653063500 | 118100 | 117800 | 118100 | 117800 | 503 |
| 370 | 20231116 | 142100 | 11593717100 | 117900 | 117700 | 117900 | 117600 | 263 |
| 371 | 20231116 | 142000 | 11562748400 | 117700 | 117700 | 117800 | 117700 | 315 |
| 372 | 20231116 | 141900 | 11525671100 | 117600 | 117500 | 117800 | 117500 | 167 |
| 373 | 20231116 | 141800 | 11506028300 | 117600 | 117900 | 117900 | 117500 | 301 |
| 374 | 20231116 | 141700 | 11470609900 | 117800 | 117800 | 118000 | 117800 | 262 |
| 375 | 20231116 | 141600 | 11439723100 | 117800 | 118100 | 118100 | 117800 | 196 |
| 376 | 20231116 | 141500 | 11416608100 | 117900 | 118200 | 118200 | 117900 | 228 |
| 377 | 20231116 | 141400 | 11389681300 | 118200 | 118100 | 118300 | 118100 | 165 |
| 378 | 20231116 | 141300 | 11370184100 | 118100 | 118100 | 118200 | 118000 | 177 |
| 379 | 20231116 | 141200 | 11349288400 | 118100 | 118000 | 118200 | 118000 | 87 |
| 380 | 20231116 | 141100 | 11339014700 | 118100 | 118200 | 118200 | 118100 | 284 |
| 381 | 20231116 | 141000 | 11305454400 | 118100 | 118000 | 118100 | 117900 | 69 |
| 382 | 20231116 | 140900 | 11297310100 | 118000 | 117900 | 118000 | 117900 | 83 |
| 383 | 20231116 | 140800 | 11287520400 | 117900 | 117800 | 118000 | 117700 | 348 |
| 384 | 20231116 | 140700 | 11246523800 | 117700 | 117700 | 117700 | 117600 | 241 |
| 385 | 20231116 | 140600 | 11218161100 | 117600 | 117700 | 117700 | 117500 | 890 |
| 386 | 20231116 | 140500 | 11113457800 | 117800 | 117800 | 117900 | 117500 | 829 |
| 387 | 20231116 | 140400 | 11015866400 | 117800 | 117700 | 117900 | 117700 | 234 |
| 388 | 20231116 | 140300 | 10988306000 | 117700 | 117700 | 117900 | 117600 | 165 |
| 389 | 20231116 | 140200 | 10968868300 | 117600 | 117500 | 117700 | 117500 | 165 |
| 390 | 20231116 | 140100 | 10949460500 | 117600 | 117800 | 117800 | 117600 | 125 |
| 391 | 20231116 | 140000 | 10934754400 | 117800 | 117900 | 118000 | 117800 | 223 |
| 392 | 20231116 | 135900 | 10908466500 | 117900 | 117900 | 117900 | 117700 | 128 |
| 393 | 20231116 | 135800 | 10893383800 | 117700 | 117900 | 117900 | 117700 | 262 |
| 394 | 20231116 | 135700 | 10862495500 | 117900 | 118000 | 118000 | 117900 | 138 |
| 395 | 20231116 | 135600 | 10846217500 | 117900 | 117600 | 117900 | 117600 | 71 |
| 396 | 20231116 | 135500 | 10837860600 | 117600 | 118000 | 118000 | 117600 | 304 |
| 397 | 20231116 | 135400 | 10802069200 | 117900 | 118000 | 118000 | 117800 | 136 |
| 398 | 20231116 | 135300 | 10786034300 | 118100 | 118100 | 118300 | 118100 | 438 |
| 399 | 20231116 | 135200 | 10734267900 | 118100 | 117900 | 118100 | 117900 | 86 |
| 400 | 20231116 | 135100 | 10724118600 | 117900 | 118300 | 118300 | 117900 | 221 |
| 401 | 20231116 | 135000 | 10698018000 | 118200 | 117700 | 118300 | 117700 | 648 |
| 402 | 20231116 | 134900 | 10621570800 | 117700 | 117700 | 117800 | 117700 | 66 |
| 403 | 20231116 | 134800 | 10613799900 | 117700 | 117800 | 117900 | 117700 | 139 |
| 404 | 20231116 | 134700 | 10597432800 | 117800 | 117600 | 117900 | 117600 | 241 |
| 405 | 20231116 | 134600 | 10569045700 | 117600 | 117800 | 117900 | 117600 | 151 |
| 406 | 20231116 | 134500 | 10551263300 | 117800 | 117800 | 117800 | 117700 | 98 |
| 407 | 20231116 | 134400 | 10539722500 | 117800 | 117700 | 117900 | 117700 | 323 |
| 408 | 20231116 | 134300 | 10501648800 | 117700 | 117600 | 117700 | 117200 | 1242 |
| 409 | 20231116 | 134200 | 10355778600 | 117600 | 117900 | 117900 | 117600 | 677 |
| 410 | 20231116 | 134100 | 10276059300 | 118000 | 118000 | 118100 | 117900 | 456 |
| 411 | 20231116 | 134000 | 10222233900 | 118000 | 117900 | 118100 | 117900 | 130 |
| 412 | 20231116 | 133900 | 10206895100 | 117900 | 117900 | 118000 | 117900 | 286 |
| 413 | 20231116 | 133800 | 10173162200 | 117900 | 117900 | 118000 | 117900 | 277 |
| 414 | 20231116 | 133700 | 10140485100 | 118000 | 118100 | 118100 | 117900 | 389 |
| 415 | 20231116 | 133600 | 10094596300 | 118000 | 117900 | 118000 | 117900 | 125 |
| 416 | 20231116 | 133500 | 10079849700 | 117900 | 117800 | 117900 | 117700 | 281 |
| 417 | 20231116 | 133400 | 10046734700 | 117700 | 118000 | 118100 | 117700 | 291 |
| 418 | 20231116 | 133300 | 10012422300 | 118000 | 117900 | 118100 | 117900 | 203 |
| 419 | 20231116 | 133200 | 9988471900 | 117900 | 118300 | 118300 | 117700 | 634 |
| 420 | 20231116 | 133100 | 9913647400 | 118400 | 118500 | 118600 | 118300 | 407 |
| 421 | 20231116 | 133000 | 9865426400 | 118500 | 118900 | 118900 | 118500 | 463 |
| 422 | 20231116 | 132900 | 9810472100 | 118900 | 118500 | 118900 | 118500 | 449 |
| 423 | 20231116 | 132800 | 9757180800 | 118500 | 118600 | 118700 | 118300 | 547 |
| 424 | 20231116 | 132700 | 9692345700 | 118600 | 118700 | 119000 | 118500 | 1397 |
| 425 | 20231116 | 132600 | 9526454700 | 118700 | 117600 | 118800 | 117500 | 8446 |
| 426 | 20231116 | 132500 | 8530735100 | 117600 | 117600 | 117600 | 117400 | 443 |
| 427 | 20231116 | 132400 | 8478652600 | 117600 | 117500 | 117600 | 117500 | 394 |
| 428 | 20231116 | 132300 | 8432325700 | 117500 | 117500 | 117600 | 117400 | 707 |
| 429 | 20231116 | 132200 | 8349246200 | 117500 | 117300 | 117500 | 117300 | 466 |
| 430 | 20231116 | 132100 | 8294537500 | 117300 | 117300 | 117400 | 117300 | 359 |
| 431 | 20231116 | 132000 | 8252401900 | 117300 | 117300 | 117400 | 117200 | 624 |
| 432 | 20231116 | 131900 | 8179191100 | 117300 | 117000 | 117400 | 117000 | 1878 |
| 433 | 20231116 | 131800 | 7959286000 | 117000 | 116500 | 117000 | 116500 | 4092 |
| 434 | 20231116 | 131700 | 7480994000 | 116500 | 116400 | 116500 | 116400 | 714 |
| 435 | 20231116 | 131600 | 7397828300 | 116400 | 116400 | 116500 | 116300 | 243 |
| 436 | 20231116 | 131500 | 7369545700 | 116500 | 116100 | 116500 | 116100 | 1493 |
| 437 | 20231116 | 131400 | 7195902200 | 116100 | 116100 | 116100 | 116000 | 55 |
| 438 | 20231116 | 131300 | 7189519800 | 116200 | 116200 | 116300 | 116100 | 80 |
| 439 | 20231116 | 131200 | 7180221800 | 116200 | 116200 | 116300 | 116200 | 313 |
| 440 | 20231116 | 131100 | 7143830100 | 116200 | 116300 | 116300 | 116200 | 104 |
| 441 | 20231116 | 131000 | 7131743300 | 116300 | 116300 | 116400 | 116200 | 56 |
| 442 | 20231116 | 130900 | 7125230700 | 116300 | 116100 | 116400 | 116100 | 172 |
| 443 | 20231116 | 130800 | 7105241000 | 116100 | 116100 | 116200 | 116100 | 73 |
| 444 | 20231116 | 130700 | 7096762400 | 116100 | 116100 | 116200 | 116100 | 88 |
| 445 | 20231116 | 130600 | 7086544700 | 116300 | 116100 | 116400 | 116100 | 275 |
| 446 | 20231116 | 130500 | 7054566100 | 116200 | 116200 | 116300 | 116200 | 86 |
| 447 | 20231116 | 130400 | 7044572000 | 116100 | 116100 | 116300 | 116100 | 120 |
| 448 | 20231116 | 130300 | 7030630900 | 116100 | 116100 | 116300 | 116100 | 259 |
| 449 | 20231116 | 130200 | 7000536900 | 116200 | 116300 | 116400 | 116100 | 166 |
| 450 | 20231116 | 130100 | 6981233700 | 116300 | 116400 | 116400 | 116300 | 77 |
| 451 | 20231116 | 130000 | 6972275000 | 116400 | 116300 | 116500 | 116300 | 233 |
| 452 | 20231116 | 125900 | 6945155700 | 116300 | 116300 | 116400 | 116300 | 151 |
| 453 | 20231116 | 125800 | 6927588300 | 116300 | 116300 | 116400 | 116300 | 90 |
| 454 | 20231116 | 125700 | 6917120400 | 116300 | 116100 | 116400 | 116100 | 118 |
| 455 | 20231116 | 125600 | 6903399600 | 116100 | 116300 | 116400 | 116100 | 213 |
| 456 | 20231116 | 125500 | 6878641200 | 116300 | 116200 | 116400 | 116200 | 80 |
| 457 | 20231116 | 125400 | 6869343600 | 116300 | 116100 | 116300 | 116100 | 94 |
| 458 | 20231116 | 125300 | 6858420800 | 116200 | 116000 | 116200 | 115900 | 58 |
| 459 | 20231116 | 125200 | 6851690600 | 116000 | 116100 | 116100 | 116000 | 66 |
| 460 | 20231116 | 125100 | 6844031100 | 116100 | 116300 | 116300 | 116100 | 628 |
| 461 | 20231116 | 125000 | 6771028900 | 116200 | 116400 | 116400 | 116200 | 87 |
| 462 | 20231116 | 124900 | 6760916500 | 116300 | 116500 | 116500 | 116300 | 203 |
| 463 | 20231116 | 124800 | 6737291000 | 116400 | 116300 | 116500 | 116300 | 91 |
| 464 | 20231116 | 124700 | 6726697200 | 116400 | 116400 | 116500 | 116300 | 188 |
| 465 | 20231116 | 124600 | 6704808500 | 116400 | 116400 | 116500 | 116200 | 242 |
| 466 | 20231116 | 124500 | 6676663700 | 116300 | 116300 | 116500 | 116200 | 97 |
| 467 | 20231116 | 124400 | 6665381300 | 116300 | 116300 | 116400 | 116300 | 129 |
| 468 | 20231116 | 124300 | 6650372800 | 116400 | 116300 | 116400 | 116300 | 172 |
| 469 | 20231116 | 124200 | 6630368000 | 116300 | 116300 | 116400 | 116200 | 137 |
| 470 | 20231116 | 124100 | 6614434900 | 116200 | 116300 | 116300 | 116200 | 177 |
| 471 | 20231116 | 124000 | 6593865600 | 116200 | 116200 | 116300 | 116200 | 104 |
| 472 | 20231116 | 123900 | 6581774800 | 116200 | 116200 | 116200 | 116100 | 267 |
| 473 | 20231116 | 123800 | 6550749500 | 116200 | 116200 | 116300 | 116200 | 41 |
| 474 | 20231116 | 123700 | 6545984000 | 116200 | 116200 | 116300 | 116200 | 104 |
| 475 | 20231116 | 123600 | 6533896900 | 116200 | 116200 | 116300 | 116200 | 113 |
| 476 | 20231116 | 123500 | 6520766000 | 116200 | 116400 | 116400 | 116200 | 58 |
| 477 | 20231116 | 123400 | 6514023400 | 116200 | 116100 | 116300 | 116100 | 93 |
| 478 | 20231116 | 123300 | 6503216700 | 116100 | 116200 | 116200 | 115900 | 380 |
| 479 | 20231116 | 123200 | 6459081400 | 116200 | 116300 | 116400 | 116200 | 124 |
| 480 | 20231116 | 123100 | 6444664300 | 116400 | 116300 | 116400 | 116200 | 32 |
| 481 | 20231116 | 123000 | 6440943100 | 116300 | 116300 | 116400 | 116200 | 222 |
| 482 | 20231116 | 122900 | 6415108500 | 116300 | 116200 | 116400 | 116200 | 83 |
| 483 | 20231116 | 122800 | 6405455300 | 116300 | 116500 | 116500 | 116300 | 168 |
| 484 | 20231116 | 122700 | 6385902500 | 116500 | 116300 | 116500 | 116300 | 251 |
| 485 | 20231116 | 122600 | 6356681600 | 116300 | 116400 | 116400 | 116300 | 172 |
| 486 | 20231116 | 122500 | 6336666800 | 116400 | 116200 | 116500 | 116200 | 207 |
| 487 | 20231116 | 122400 | 6312578400 | 116300 | 115900 | 116300 | 115900 | 158 |
| 488 | 20231116 | 122300 | 6294236000 | 115900 | 116100 | 116100 | 115900 | 110 |
| 489 | 20231116 | 122200 | 6281474300 | 116100 | 116000 | 116100 | 116000 | 30 |
| 490 | 20231116 | 122100 | 6277992100 | 116000 | 115800 | 116100 | 115800 | 198 |
| 491 | 20231116 | 122000 | 6255030100 | 115800 | 115900 | 116000 | 115800 | 69 |
| 492 | 20231116 | 121900 | 6247032200 | 115900 | 115900 | 116000 | 115900 | 198 |
| 493 | 20231116 | 121800 | 6224083900 | 115900 | 115900 | 116000 | 115800 | 283 |
| 494 | 20231116 | 121700 | 6191296100 | 115900 | 116000 | 116000 | 115900 | 357 |
| 495 | 20231116 | 121600 | 6149912600 | 116000 | 116000 | 116100 | 116000 | 151 |
| 496 | 20231116 | 121500 | 6132394700 | 116000 | 116000 | 116100 | 116000 | 94 |
| 497 | 20231116 | 121400 | 6121488100 | 115900 | 116000 | 116100 | 115900 | 317 |
| 498 | 20231116 | 121300 | 6084717600 | 116000 | 116200 | 116300 | 115900 | 270 |
| 499 | 20231116 | 121200 | 6053361200 | 116200 | 116000 | 116200 | 116000 | 64 |
| 500 | 20231116 | 121100 | 6045928400 | 116000 | 116300 | 116300 | 116000 | 140 |
| 501 | 20231116 | 121000 | 6029662800 | 116300 | 116400 | 116400 | 116300 | 177 |
| 502 | 20231116 | 120900 | 6009063600 | 116400 | 116400 | 116400 | 116300 | 171 |
| 503 | 20231116 | 120800 | 5989164000 | 116400 | 116100 | 116400 | 116100 | 118 |
| 504 | 20231116 | 120700 | 5975446600 | 116000 | 115900 | 116000 | 115900 | 592 |
| 505 | 20231116 | 120600 | 5906781800 | 115900 | 115800 | 115900 | 115700 | 204 |
| 506 | 20231116 | 120500 | 5883150300 | 115900 | 115800 | 115900 | 115800 | 333 |
| 507 | 20231116 | 120400 | 5844558500 | 115900 | 115900 | 115900 | 115800 | 54 |
| 508 | 20231116 | 120300 | 5838303600 | 115900 | 115700 | 115900 | 115700 | 361 |
| 509 | 20231116 | 120200 | 5796489600 | 115700 | 115700 | 115900 | 115700 | 150 |
| 510 | 20231116 | 120100 | 5779126000 | 115900 | 115900 | 115900 | 115800 | 283 |
| 511 | 20231116 | 120000 | 5746335200 | 115900 | 115700 | 115900 | 115600 | 178 |
| 512 | 20231116 | 115900 | 5725736300 | 115900 | 115800 | 115900 | 115700 | 98 |
| 513 | 20231116 | 115800 | 5714391400 | 115800 | 115800 | 115900 | 115800 | 221 |
| 514 | 20231116 | 115700 | 5688795800 | 115700 | 115800 | 115900 | 115700 | 154 |
| 515 | 20231116 | 115600 | 5670970700 | 115800 | 116000 | 116000 | 115800 | 170 |
| 516 | 20231116 | 115500 | 5651267200 | 115900 | 115900 | 116000 | 115900 | 1135 |
| 517 | 20231116 | 115400 | 5519613600 | 115900 | 115800 | 115900 | 115800 | 48 |
| 518 | 20231116 | 115300 | 5514052500 | 115800 | 115900 | 115900 | 115800 | 192 |
| 519 | 20231116 | 115200 | 5491810400 | 115900 | 115700 | 115900 | 115700 | 82 |
| 520 | 20231116 | 115100 | 5482311000 | 115700 | 115700 | 115800 | 115600 | 461 |
| 521 | 20231116 | 115000 | 5428977100 | 115700 | 116000 | 116000 | 115700 | 296 |
| 522 | 20231116 | 114900 | 5394692200 | 116000 | 115800 | 116000 | 115800 | 153 |
| 523 | 20231116 | 114800 | 5376955500 | 115900 | 115800 | 115900 | 115800 | 55 |
| 524 | 20231116 | 114700 | 5370585600 | 115800 | 115900 | 116000 | 115800 | 126 |
| 525 | 20231116 | 114600 | 5355988400 | 115800 | 115900 | 116000 | 115800 | 197 |
| 526 | 20231116 | 114500 | 5333156000 | 115800 | 115800 | 115900 | 115800 | 53 |
| 527 | 20231116 | 114400 | 5327015300 | 115900 | 116000 | 116000 | 115800 | 295 |
| 528 | 20231116 | 114300 | 5292813000 | 116000 | 115800 | 116300 | 115800 | 207 |
| 529 | 20231116 | 114200 | 5268800600 | 115900 | 116000 | 116000 | 115800 | 784 |
| 530 | 20231116 | 114100 | 5177960500 | 116000 | 116300 | 116300 | 116000 | 148 |
| 531 | 20231116 | 114000 | 5160775700 | 116200 | 116000 | 116200 | 116000 | 185 |
| 532 | 20231116 | 113900 | 5139295000 | 116000 | 116000 | 116100 | 115900 | 92 |
| 533 | 20231116 | 113800 | 5128623700 | 115900 | 115800 | 115900 | 115800 | 36 |
| 534 | 20231116 | 113700 | 5124452100 | 115800 | 115700 | 115900 | 115700 | 153 |
| 535 | 20231116 | 113600 | 5106739400 | 115700 | 116000 | 116000 | 115700 | 296 |
| 536 | 20231116 | 113500 | 5072444200 | 116000 | 116000 | 116200 | 116000 | 148 |
| 537 | 20231116 | 113400 | 5055275300 | 116000 | 115800 | 116200 | 115800 | 339 |
| 538 | 20231116 | 113300 | 5015917900 | 115800 | 116100 | 116100 | 115800 | 303 |
| 539 | 20231116 | 113200 | 4980785400 | 116100 | 116100 | 116300 | 116100 | 45 |
| 540 | 20231116 | 113100 | 4975559000 | 116100 | 116000 | 116300 | 116000 | 230 |
| 541 | 20231116 | 113000 | 4948858000 | 115900 | 116100 | 116200 | 115900 | 128 |
| 542 | 20231116 | 112900 | 4933997200 | 116200 | 116300 | 116300 | 116200 | 344 |
| 543 | 20231116 | 112800 | 4893997100 | 116300 | 116300 | 116400 | 116200 | 56 |
| 544 | 20231116 | 112700 | 4887485000 | 116200 | 116400 | 116400 | 116100 | 162 |
| 545 | 20231116 | 112600 | 4868647600 | 116300 | 116600 | 116600 | 116300 | 230 |
| 546 | 20231116 | 112500 | 4841856700 | 116600 | 116600 | 116700 | 116600 | 264 |
| 547 | 20231116 | 112400 | 4811053600 | 116500 | 116800 | 116800 | 116500 | 166 |
| 548 | 20231116 | 112300 | 4791681400 | 116700 | 116900 | 116900 | 116700 | 719 |
| 549 | 20231116 | 112200 | 4707712700 | 116800 | 116700 | 116900 | 116600 | 304 |
| 550 | 20231116 | 112100 | 4672233100 | 116700 | 116500 | 116700 | 116400 | 757 |
| 551 | 20231116 | 112000 | 4584039600 | 116500 | 116400 | 116500 | 116400 | 137 |
| 552 | 20231116 | 111900 | 4568090200 | 116400 | 116400 | 116500 | 116300 | 796 |
| 553 | 20231116 | 111800 | 4475404300 | 116400 | 116300 | 116400 | 116200 | 272 |
| 554 | 20231116 | 111700 | 4443772600 | 116400 | 116100 | 116400 | 116100 | 518 |
| 555 | 20231116 | 111600 | 4383557100 | 116100 | 115700 | 116200 | 115700 | 742 |
| 556 | 20231116 | 111500 | 4297508400 | 115600 | 115600 | 115700 | 115600 | 116 |
| 557 | 20231116 | 111400 | 4284088900 | 115700 | 115600 | 115700 | 115600 | 160 |
| 558 | 20231116 | 111300 | 4265589000 | 115600 | 115500 | 115600 | 115400 | 343 |
| 559 | 20231116 | 111200 | 4225959100 | 115500 | 115400 | 115600 | 115400 | 151 |
| 560 | 20231116 | 111100 | 4208520800 | 115400 | 115400 | 115400 | 115300 | 92 |
| 561 | 20231116 | 111000 | 4197906600 | 115400 | 115200 | 115400 | 115100 | 201 |
| 562 | 20231116 | 110900 | 4174745800 | 115100 | 115400 | 115400 | 115100 | 390 |
| 563 | 20231116 | 110800 | 4129795900 | 115300 | 115300 | 115500 | 115300 | 125 |
| 564 | 20231116 | 110700 | 4115372700 | 115300 | 115300 | 115500 | 115200 | 402 |
| 565 | 20231116 | 110600 | 4069030600 | 115300 | 115400 | 115400 | 115200 | 263 |
| 566 | 20231116 | 110500 | 4038693100 | 115400 | 115400 | 115500 | 115400 | 171 |
| 567 | 20231116 | 110400 | 4018950800 | 115400 | 115500 | 115600 | 115400 | 245 |
| 568 | 20231116 | 110300 | 3990665000 | 115500 | 115700 | 115700 | 115500 | 241 |
| 569 | 20231116 | 110200 | 3962799900 | 115700 | 115900 | 116000 | 115700 | 514 |
| 570 | 20231116 | 110100 | 3903235700 | 116000 | 116000 | 116000 | 115800 | 313 |
| 571 | 20231116 | 110000 | 3866956200 | 116000 | 115900 | 116300 | 115800 | 2950 |
| 572 | 20231116 | 105900 | 3524754800 | 115800 | 115400 | 115800 | 115400 | 253 |
| 573 | 20231116 | 105800 | 3495496600 | 115500 | 114900 | 115500 | 114900 | 1038 |
| 574 | 20231116 | 105700 | 3376174100 | 115100 | 115200 | 115200 | 114900 | 366 |
| 575 | 20231116 | 105600 | 3334057300 | 115200 | 115200 | 115300 | 115200 | 121 |
| 576 | 20231116 | 105500 | 3320108100 | 115300 | 115200 | 115300 | 115100 | 300 |
| 577 | 20231116 | 105400 | 3285549000 | 115300 | 115400 | 115500 | 115300 | 182 |
| 578 | 20231116 | 105300 | 3264561800 | 115300 | 115200 | 115400 | 114800 | 228 |
| 579 | 20231116 | 105200 | 3238328600 | 115200 | 114900 | 115200 | 114800 | 652 |
| 580 | 20231116 | 105100 | 3163379200 | 115000 | 114900 | 115200 | 114900 | 90 |
| 581 | 20231116 | 105000 | 3153036500 | 114900 | 115400 | 115500 | 114900 | 2191 |
| 582 | 20231116 | 104900 | 2900827900 | 115500 | 115300 | 115500 | 115200 | 356 |
| 583 | 20231116 | 104800 | 2859771800 | 115300 | 115700 | 115700 | 115300 | 377 |
| 584 | 20231116 | 104700 | 2816260400 | 115500 | 115700 | 115700 | 115500 | 278 |
| 585 | 20231116 | 104600 | 2784108800 | 115500 | 115600 | 115700 | 115500 | 171 |
| 586 | 20231116 | 104500 | 2764349200 | 115600 | 115600 | 115600 | 115500 | 35 |
| 587 | 20231116 | 104400 | 2760304000 | 115500 | 115600 | 115600 | 115500 | 271 |
| 588 | 20231116 | 104300 | 2728980900 | 115500 | 115400 | 115500 | 115400 | 114 |
| 589 | 20231116 | 104200 | 2715815700 | 115400 | 115500 | 115500 | 115400 | 44 |
| 590 | 20231116 | 104100 | 2710735800 | 115500 | 115400 | 115500 | 115400 | 226 |
| 591 | 20231116 | 104000 | 2684653700 | 115400 | 115500 | 115500 | 115400 | 302 |
| 592 | 20231116 | 103900 | 2649794500 | 115500 | 115400 | 115500 | 115400 | 94 |
| 593 | 20231116 | 103800 | 2638944600 | 115400 | 115700 | 115800 | 115400 | 418 |
| 594 | 20231116 | 103700 | 2590615100 | 115700 | 115700 | 115700 | 115600 | 46 |
| 595 | 20231116 | 103600 | 2585296700 | 115600 | 115500 | 115700 | 115500 | 121 |
| 596 | 20231116 | 103500 | 2571312700 | 115500 | 115900 | 115900 | 115500 | 302 |
| 597 | 20231116 | 103400 | 2536319100 | 115900 | 115900 | 116000 | 115800 | 132 |
| 598 | 20231116 | 103300 | 2521022400 | 116000 | 116400 | 116500 | 116000 | 478 |
| 599 | 20231116 | 103200 | 2465435600 | 116400 | 115700 | 116600 | 115700 | 4134 |
| 600 | 20231116 | 103100 | 1985787800 | 115600 | 115600 | 115600 | 115500 | 348 |
| 601 | 20231116 | 103000 | 1945575600 | 115600 | 115500 | 115600 | 115400 | 702 |
| 602 | 20231116 | 102900 | 1864477300 | 115500 | 115600 | 115700 | 115500 | 315 |
| 603 | 20231116 | 102800 | 1828061600 | 115600 | 115500 | 115600 | 115400 | 180 |
| 604 | 20231116 | 102700 | 1807271100 | 115500 | 115800 | 115800 | 115400 | 246 |
| 605 | 20231116 | 102600 | 1778852200 | 115800 | 115900 | 115900 | 115700 | 476 |
| 606 | 20231116 | 102500 | 1723717600 | 115800 | 115900 | 115900 | 115800 | 350 |
| 607 | 20231116 | 102400 | 1683173000 | 115900 | 115600 | 115900 | 115500 | 1542 |
| 608 | 20231116 | 102300 | 1504754800 | 115600 | 115100 | 115600 | 115000 | 1313 |
| 609 | 20231116 | 102200 | 1353438200 | 115000 | 114900 | 115000 | 114800 | 173 |
| 610 | 20231116 | 102100 | 1333572600 | 114900 | 115100 | 115100 | 114800 | 124 |
| 611 | 20231116 | 102000 | 1319327000 | 115000 | 115100 | 115100 | 115000 | 308 |
| 612 | 20231116 | 101900 | 1283881200 | 115100 | 115100 | 115100 | 115000 | 157 |
| 613 | 20231116 | 101800 | 1265817000 | 115100 | 114700 | 115100 | 114500 | 408 |
| 614 | 20231116 | 101700 | 1218991900 | 114700 | 114400 | 114700 | 114400 | 160 |
| 615 | 20231116 | 101600 | 1200664300 | 114500 | 114600 | 114700 | 114400 | 342 |
| 616 | 20231116 | 101500 | 1161501000 | 114700 | 114700 | 115200 | 114400 | 453 |
| 617 | 20231116 | 101400 | 1109446900 | 114900 | 114600 | 114900 | 114200 | 2087 |
| 618 | 20231116 | 101300 | 870184100 | 114700 | 114700 | 114700 | 114600 | 69 |
| 619 | 20231116 | 101200 | 862275200 | 114700 | 114500 | 114700 | 114400 | 385 |
| 620 | 20231116 | 101100 | 818176300 | 114500 | 114800 | 114800 | 114300 | 519 |
| 621 | 20231116 | 101000 | 758778400 | 114800 | 114900 | 114900 | 114300 | 888 |
| 622 | 20231116 | 100900 | 656976400 | 114900 | 115100 | 115100 | 114900 | 507 |
| 623 | 20231116 | 100800 | 598659600 | 115000 | 115300 | 115300 | 115000 | 353 |
| 624 | 20231116 | 100700 | 558012000 | 115300 | 115500 | 115500 | 115300 | 372 |
| 625 | 20231116 | 100600 | 515099800 | 115600 | 115800 | 115800 | 115400 | 212 |
| 626 | 20231116 | 100500 | 490600600 | 115800 | 115800 | 115800 | 115800 | 251 |
| 627 | 20231116 | 100400 | 461534800 | 115800 | 115400 | 115900 | 115400 | 884 |
| 628 | 20231116 | 100300 | 359248600 | 115500 | 115900 | 115900 | 115500 | 566 |
| 629 | 20231116 | 100200 | 293860900 | 115900 | 116200 | 116500 | 115900 | 592 |
| 630 | 20231116 | 100100 | 225124800 | 116100 | 115500 | 116300 | 115200 | 779 |
| 631 | 20231116 | 100000 | 134942000 | 115600 | 115900 | 115900 | 115500 | 1166 |