32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 22307 |
| 3 | 20231116 | 185400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 4 | 20231116 | 185300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 5 | 20231116 | 185200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 6 | 20231116 | 185100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 7 | 20231116 | 185000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 8 | 20231116 | 184900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 9 | 20231116 | 184800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 10 | 20231116 | 184700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 11 | 20231116 | 184600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 12 | 20231116 | 184500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 13 | 20231116 | 184400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 14 | 20231116 | 184300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 15 | 20231116 | 184200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 16 | 20231116 | 184100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 17 | 20231116 | 184000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 18 | 20231116 | 183900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 19 | 20231116 | 183800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 20 | 20231116 | 183700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 21 | 20231116 | 183600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 22 | 20231116 | 183500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 23 | 20231116 | 183400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 24 | 20231116 | 183300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 25 | 20231116 | 183200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 26 | 20231116 | 183100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 27 | 20231116 | 183000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 28 | 20231116 | 182900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 29 | 20231116 | 182800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 30 | 20231116 | 182700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 31 | 20231116 | 182600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 32 | 20231116 | 182500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 22307 |
| 33 | 20231116 | 182400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 34 | 20231116 | 182300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 35 | 20231116 | 182200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 36 | 20231116 | 182100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 37 | 20231116 | 182000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 38 | 20231116 | 181900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 39 | 20231116 | 181800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 40 | 20231116 | 181700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 41 | 20231116 | 181600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 42 | 20231116 | 181500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 43 | 20231116 | 181400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 44 | 20231116 | 181300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 45 | 20231116 | 181200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 46 | 20231116 | 181100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 47 | 20231116 | 181000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 48 | 20231116 | 180900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 49 | 20231116 | 180800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 50 | 20231116 | 180700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 51 | 20231116 | 180600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 52 | 20231116 | 180500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 53 | 20231116 | 180400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 54 | 20231116 | 180300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 55 | 20231116 | 180200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 56 | 20231116 | 180100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 57 | 20231116 | 180000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 58 | 20231116 | 175900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 59 | 20231116 | 175800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 60 | 20231116 | 175700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 61 | 20231116 | 175600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 62 | 20231116 | 175500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 22307 |
| 63 | 20231116 | 175400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 64 | 20231116 | 175300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 65 | 20231116 | 175200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 66 | 20231116 | 175100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 67 | 20231116 | 175000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 68 | 20231116 | 174900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 69 | 20231116 | 174800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 70 | 20231116 | 174700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 71 | 20231116 | 174600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 72 | 20231116 | 174500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 73 | 20231116 | 174400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 74 | 20231116 | 174300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 75 | 20231116 | 174200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 76 | 20231116 | 174100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 77 | 20231116 | 174000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 78 | 20231116 | 173900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 79 | 20231116 | 173800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 80 | 20231116 | 173700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 81 | 20231116 | 173600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 82 | 20231116 | 173500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 83 | 20231116 | 173400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 84 | 20231116 | 173300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 85 | 20231116 | 173200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 86 | 20231116 | 173100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 87 | 20231116 | 173000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 88 | 20231116 | 172900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 89 | 20231116 | 172800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 90 | 20231116 | 172700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 91 | 20231116 | 172600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 92 | 20231116 | 172500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 22307 |
| 93 | 20231116 | 172400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 94 | 20231116 | 172300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 95 | 20231116 | 172200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 96 | 20231116 | 172100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 97 | 20231116 | 172000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 98 | 20231116 | 171900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 99 | 20231116 | 171800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 100 | 20231116 | 171700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 101 | 20231116 | 171600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 102 | 20231116 | 171500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 103 | 20231116 | 171400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 104 | 20231116 | 171300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 105 | 20231116 | 171200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 106 | 20231116 | 171100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 107 | 20231116 | 171000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 108 | 20231116 | 170900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 109 | 20231116 | 170800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 110 | 20231116 | 170700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 111 | 20231116 | 170600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 112 | 20231116 | 170500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 113 | 20231116 | 170400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 114 | 20231116 | 170300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 115 | 20231116 | 170200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 116 | 20231116 | 170100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 117 | 20231116 | 170000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 118 | 20231116 | 165900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 119 | 20231116 | 165800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 120 | 20231116 | 165700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 121 | 20231116 | 165600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 122 | 20231116 | 165500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 22307 |
| 123 | 20231116 | 165400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 124 | 20231116 | 165300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 125 | 20231116 | 165200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 126 | 20231116 | 165100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 127 | 20231116 | 165000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 128 | 20231116 | 164900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 129 | 20231116 | 164800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 130 | 20231116 | 164700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 131 | 20231116 | 164600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 132 | 20231116 | 164500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 133 | 20231116 | 164400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 134 | 20231116 | 164300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 135 | 20231116 | 164200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 136 | 20231116 | 164100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 137 | 20231116 | 164000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 138 | 20231116 | 163900 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 139 | 20231116 | 163800 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 140 | 20231116 | 163700 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 141 | 20231116 | 163600 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 142 | 20231116 | 163500 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 143 | 20231116 | 163400 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 144 | 20231116 | 163300 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 145 | 20231116 | 163200 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 146 | 20231116 | 163100 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 147 | 20231116 | 163000 | 93474634200 | 120500 | 120500 | 120500 | 120500 | 22307 |
| 148 | 20231116 | 162900 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20231116 | 162800 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20231116 | 162700 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20231116 | 162600 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20231116 | 162500 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 153 | 20231116 | 162400 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20231116 | 162300 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20231116 | 162200 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20231116 | 162100 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20231116 | 162000 | 90786640700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20231116 | 161900 | 90786640700 | 120300 | 120600 | 120600 | 120200 | 2639 |
| 159 | 20231116 | 161800 | 90469119400 | 120600 | 120600 | 120600 | 120400 | 442 |
| 160 | 20231116 | 161700 | 90415845000 | 120500 | 120700 | 121000 | 120500 | 719 |
| 161 | 20231116 | 161600 | 90329021300 | 120700 | 120500 | 121000 | 120400 | 8484 |
| 162 | 20231116 | 161500 | 89304757200 | 120400 | 120400 | 120500 | 120200 | 3811 |
| 163 | 20231116 | 161400 | 88846108200 | 120400 | 120400 | 120500 | 120300 | 554 |
| 164 | 20231116 | 161300 | 88779424100 | 120500 | 120500 | 120500 | 120300 | 645 |
| 165 | 20231116 | 161200 | 88701756800 | 120500 | 120300 | 120500 | 120300 | 504 |
| 166 | 20231116 | 161100 | 88641068800 | 120400 | 120400 | 120500 | 120300 | 911 |
| 167 | 20231116 | 161000 | 88531408900 | 120400 | 120300 | 120500 | 120300 | 2632 |
| 168 | 20231116 | 160900 | 88214683200 | 120400 | 120400 | 120500 | 120400 | 1233 |
| 169 | 20231116 | 160800 | 88066197900 | 120500 | 120600 | 120600 | 120400 | 1795 |
| 170 | 20231116 | 160700 | 87849983600 | 120600 | 120600 | 120600 | 120500 | 862 |
| 171 | 20231116 | 160600 | 87746081600 | 120500 | 120600 | 120700 | 120500 | 1969 |
| 172 | 20231116 | 160500 | 87508627400 | 120600 | 120800 | 120800 | 120600 | 2287 |
| 173 | 20231116 | 160400 | 87232718000 | 120700 | 120800 | 120800 | 120700 | 1215 |
| 174 | 20231116 | 160300 | 87086022400 | 120700 | 120700 | 120800 | 120700 | 969 |
| 175 | 20231116 | 160200 | 86969029500 | 120700 | 120700 | 120800 | 120700 | 1686 |
| 176 | 20231116 | 160100 | 86765387600 | 120800 | 120800 | 120800 | 120700 | 933 |
| 177 | 20231116 | 160000 | 86652743800 | 120800 | 120800 | 120800 | 120700 | 573 |
| 178 | 20231116 | 155900 | 86583563800 | 120800 | 120800 | 120800 | 120700 | 871 |
| 179 | 20231116 | 155800 | 86478415500 | 120800 | 121000 | 121000 | 120700 | 3434 |
| 180 | 20231116 | 155700 | 86063550500 | 120900 | 121000 | 121000 | 120900 | 1114 |
| 181 | 20231116 | 155600 | 85928821800 | 121000 | 120900 | 121000 | 120900 | 387 |
| 182 | 20231116 | 155500 | 85882020800 | 121000 | 121000 | 121000 | 120900 | 741 |
| 183 | 20231116 | 155400 | 85792394000 | 121000 | 120900 | 121000 | 120900 | 343 |
| 184 | 20231116 | 155300 | 85750911800 | 121000 | 121000 | 121000 | 120800 | 846 |
| 185 | 20231116 | 155200 | 85648611900 | 121000 | 121000 | 121000 | 120800 | 584 |
| 186 | 20231116 | 155100 | 85577988200 | 120900 | 120900 | 121000 | 120900 | 1117 |
| 187 | 20231116 | 155000 | 85442908500 | 120900 | 120900 | 121000 | 120900 | 1092 |
| 188 | 20231116 | 154900 | 85310866600 | 121000 | 121000 | 121000 | 120900 | 349 |
| 189 | 20231116 | 154800 | 85268645900 | 120900 | 120900 | 121000 | 120900 | 1413 |
| 190 | 20231116 | 154700 | 85097698800 | 121000 | 121000 | 121000 | 120900 | 360 |
| 191 | 20231116 | 154600 | 85054153300 | 121000 | 121000 | 121000 | 120900 | 808 |
| 192 | 20231116 | 154500 | 84956439100 | 120900 | 121000 | 121000 | 120900 | 297 |
| 193 | 20231116 | 154400 | 84920515800 | 120900 | 120900 | 121000 | 120900 | 869 |
| 194 | 20231116 | 154300 | 84815419900 | 120900 | 120900 | 121000 | 120900 | 585 |
| 195 | 20231116 | 154200 | 84744652200 | 121000 | 120900 | 121000 | 120900 | 911 |
| 196 | 20231116 | 154100 | 84634479900 | 121000 | 120900 | 121000 | 120900 | 2106 |
| 197 | 20231116 | 154000 | 84379770900 | 121000 | 121000 | 121000 | 120900 | 441 |
| 198 | 20231116 | 153900 | 84326416300 | 121000 | 121000 | 121000 | 120900 | 372 |
| 199 | 20231116 | 153800 | 84281422000 | 121000 | 121000 | 121000 | 120900 | 317 |
| 200 | 20231116 | 153700 | 84243085600 | 121000 | 120900 | 121000 | 120900 | 801 |
| 201 | 20231116 | 153600 | 84146201800 | 121000 | 121000 | 121000 | 120900 | 277 |
| 202 | 20231116 | 153500 | 84112693900 | 121000 | 121000 | 121000 | 120900 | 1879 |
| 203 | 20231116 | 153400 | 83885400100 | 120900 | 120900 | 121000 | 120900 | 502 |
| 204 | 20231116 | 153300 | 83824682000 | 121000 | 121000 | 121000 | 120900 | 918 |
| 205 | 20231116 | 153200 | 83713623700 | 120900 | 121000 | 121000 | 120900 | 615 |
| 206 | 20231116 | 153100 | 83639240900 | 121000 | 120900 | 121000 | 120900 | 659 |
| 207 | 20231116 | 153000 | 83559528100 | 121000 | 120900 | 121000 | 120800 | 1395 |
| 208 | 20231116 | 152900 | 83390875000 | 120900 | 121000 | 121000 | 120800 | 908 |
| 209 | 20231116 | 152800 | 83281109100 | 121000 | 121000 | 121000 | 120800 | 1674 |
| 210 | 20231116 | 152700 | 83078725300 | 121000 | 121100 | 121100 | 120900 | 1473 |
| 211 | 20231116 | 152600 | 82900476600 | 121000 | 121100 | 121100 | 121000 | 1292 |
| 212 | 20231116 | 152500 | 82744106900 | 121100 | 121100 | 121100 | 121000 | 1015 |
| 213 | 20231116 | 152400 | 82621241200 | 121100 | 121100 | 121100 | 121000 | 297 |
| 214 | 20231116 | 152300 | 82585284300 | 121100 | 121100 | 121100 | 121000 | 763 |
| 215 | 20231116 | 152200 | 82492932300 | 121100 | 121000 | 121100 | 121000 | 1087 |
| 216 | 20231116 | 152100 | 82361373100 | 121100 | 121100 | 121100 | 121000 | 1007 |
| 217 | 20231116 | 152000 | 82239452300 | 121000 | 121100 | 121100 | 121000 | 398 |
| 218 | 20231116 | 151900 | 82191270600 | 121000 | 121100 | 121200 | 121000 | 4077 |
| 219 | 20231116 | 151800 | 81697524400 | 121100 | 121100 | 121100 | 120900 | 1574 |
| 220 | 20231116 | 151700 | 81506989700 | 121100 | 120900 | 121100 | 120800 | 5473 |
| 221 | 20231116 | 151600 | 80844951900 | 120900 | 121000 | 121000 | 120700 | 2215 |
| 222 | 20231116 | 151500 | 80577198500 | 121000 | 120900 | 121000 | 120800 | 2866 |
| 223 | 20231116 | 151400 | 80230796100 | 120900 | 121000 | 121000 | 120800 | 958 |
| 224 | 20231116 | 151300 | 80115002600 | 120900 | 120900 | 121000 | 120900 | 891 |
| 225 | 20231116 | 151200 | 80007252400 | 121000 | 120900 | 121000 | 120800 | 1806 |
| 226 | 20231116 | 151100 | 79788916800 | 120900 | 121000 | 121000 | 120700 | 726 |
| 227 | 20231116 | 151000 | 79701160500 | 120900 | 120800 | 121000 | 120700 | 3303 |
| 228 | 20231116 | 150900 | 79302011500 | 120800 | 120900 | 121000 | 120800 | 1934 |
| 229 | 20231116 | 150800 | 79068181200 | 121000 | 120900 | 121000 | 120900 | 747 |
| 230 | 20231116 | 150700 | 78977825200 | 120900 | 121000 | 121100 | 120900 | 2030 |
| 231 | 20231116 | 150600 | 78732193800 | 121000 | 121100 | 121100 | 121000 | 1857 |
| 232 | 20231116 | 150500 | 78507475300 | 121100 | 121100 | 121100 | 121000 | 463 |
| 233 | 20231116 | 150400 | 78451435700 | 121100 | 121200 | 121200 | 121000 | 4467 |
| 234 | 20231116 | 150300 | 77910448600 | 121200 | 121200 | 121200 | 121100 | 913 |
| 235 | 20231116 | 150200 | 77799843800 | 121200 | 121200 | 121200 | 121100 | 614 |
| 236 | 20231116 | 150100 | 77725471300 | 121100 | 121200 | 121200 | 121100 | 600 |
| 237 | 20231116 | 150000 | 77652776400 | 121100 | 121100 | 121200 | 121100 | 465 |
| 238 | 20231116 | 145900 | 77596448300 | 121100 | 121200 | 121200 | 121100 | 485 |
| 239 | 20231116 | 145800 | 77537683500 | 121100 | 121200 | 121200 | 121100 | 564 |
| 240 | 20231116 | 145700 | 77469355300 | 121200 | 121200 | 121200 | 121100 | 484 |
| 241 | 20231116 | 145600 | 77410709000 | 121100 | 121100 | 121200 | 121100 | 513 |
| 242 | 20231116 | 145500 | 77348574800 | 121200 | 121100 | 121200 | 121100 | 731 |
| 243 | 20231116 | 145400 | 77260021900 | 121100 | 121200 | 121200 | 121100 | 587 |
| 244 | 20231116 | 145300 | 77188900500 | 121200 | 121200 | 121200 | 121100 | 399 |
| 245 | 20231116 | 145200 | 77140547500 | 121200 | 121100 | 121200 | 121100 | 321 |
| 246 | 20231116 | 145100 | 77101649300 | 121200 | 121100 | 121200 | 121000 | 3373 |
| 247 | 20231116 | 145000 | 76693165600 | 121100 | 121100 | 121100 | 121000 | 353 |
| 248 | 20231116 | 144900 | 76650427400 | 121100 | 121100 | 121100 | 121000 | 379 |
| 249 | 20231116 | 144800 | 76604541900 | 121000 | 121100 | 121100 | 121000 | 262 |
| 250 | 20231116 | 144700 | 76572815500 | 121100 | 120900 | 121100 | 120900 | 2901 |
| 251 | 20231116 | 144600 | 76221792600 | 121000 | 120900 | 121000 | 120900 | 394 |
| 252 | 20231116 | 144500 | 76174130100 | 121000 | 121000 | 121000 | 120900 | 572 |
| 253 | 20231116 | 144400 | 76104959700 | 121000 | 120900 | 121000 | 120800 | 1099 |
| 254 | 20231116 | 144300 | 75972089400 | 120900 | 121000 | 121000 | 120800 | 911 |
| 255 | 20231116 | 144200 | 75861920500 | 120900 | 120900 | 121000 | 120900 | 192 |
| 256 | 20231116 | 144100 | 75838700000 | 121000 | 120900 | 121000 | 120900 | 609 |
| 257 | 20231116 | 144000 | 75765041000 | 120900 | 121100 | 121100 | 120800 | 2313 |
| 258 | 20231116 | 143900 | 75485226100 | 121100 | 121100 | 121100 | 121000 | 493 |
| 259 | 20231116 | 143800 | 75425543900 | 121100 | 121100 | 121100 | 121000 | 963 |
| 260 | 20231116 | 143700 | 75308999500 | 121100 | 121100 | 121100 | 121000 | 510 |
| 261 | 20231116 | 143600 | 75247244400 | 121100 | 121100 | 121100 | 121000 | 316 |
| 262 | 20231116 | 143500 | 75208988200 | 121100 | 121300 | 121400 | 121000 | 1687 |
| 263 | 20231116 | 143400 | 75004510200 | 121400 | 121400 | 121400 | 121300 | 440 |
| 264 | 20231116 | 143300 | 74951120100 | 121400 | 121300 | 121400 | 121200 | 2494 |
| 265 | 20231116 | 143200 | 74648603000 | 121300 | 121300 | 121300 | 121200 | 657 |
| 266 | 20231116 | 143100 | 74568933000 | 121300 | 121200 | 121300 | 121100 | 1894 |
| 267 | 20231116 | 143000 | 74339418300 | 121200 | 121200 | 121200 | 121100 | 687 |
| 268 | 20231116 | 142900 | 74256174700 | 121100 | 121200 | 121200 | 121100 | 329 |
| 269 | 20231116 | 142800 | 74216309700 | 121200 | 121100 | 121200 | 121100 | 665 |
| 270 | 20231116 | 142700 | 74135722300 | 121200 | 121100 | 121200 | 121000 | 888 |
| 271 | 20231116 | 142600 | 74028169400 | 121100 | 121100 | 121100 | 121000 | 1302 |
| 272 | 20231116 | 142500 | 73870506400 | 121100 | 121100 | 121100 | 121000 | 450 |
| 273 | 20231116 | 142400 | 73816021700 | 121000 | 121200 | 121200 | 121000 | 1559 |
| 274 | 20231116 | 142300 | 73627335200 | 121100 | 121100 | 121200 | 121100 | 468 |
| 275 | 20231116 | 142200 | 73570645600 | 121200 | 121200 | 121200 | 121100 | 524 |
| 276 | 20231116 | 142100 | 73507168800 | 121200 | 121100 | 121200 | 121000 | 1908 |
| 277 | 20231116 | 142000 | 73276123200 | 121100 | 121100 | 121100 | 121000 | 525 |
| 278 | 20231116 | 141900 | 73212575700 | 121100 | 121100 | 121100 | 121000 | 732 |
| 279 | 20231116 | 141800 | 73123936700 | 121000 | 121100 | 121100 | 121000 | 198 |
| 280 | 20231116 | 141700 | 73099964300 | 121100 | 121100 | 121100 | 120900 | 1235 |
| 281 | 20231116 | 141600 | 72950524000 | 121000 | 121300 | 121300 | 121000 | 2167 |
| 282 | 20231116 | 141500 | 72688003000 | 121300 | 121400 | 121400 | 121300 | 562 |
| 283 | 20231116 | 141400 | 72619822600 | 121400 | 121300 | 121400 | 121300 | 675 |
| 284 | 20231116 | 141300 | 72537910900 | 121300 | 121300 | 121400 | 121200 | 721 |
| 285 | 20231116 | 141200 | 72450447200 | 121300 | 121400 | 121400 | 121200 | 1820 |
| 286 | 20231116 | 141100 | 72229674900 | 121300 | 121400 | 121400 | 121300 | 2256 |
| 287 | 20231116 | 141000 | 71956010400 | 121300 | 121400 | 121400 | 121300 | 1280 |
| 288 | 20231116 | 140900 | 71800663200 | 121400 | 121400 | 121400 | 121300 | 1099 |
| 289 | 20231116 | 140800 | 71667293100 | 121400 | 121200 | 121400 | 121200 | 424 |
| 290 | 20231116 | 140700 | 71615860000 | 121300 | 121400 | 121400 | 121300 | 2073 |
| 291 | 20231116 | 140600 | 71364366800 | 121400 | 121500 | 121500 | 121200 | 6684 |
| 292 | 20231116 | 140500 | 70553077100 | 121500 | 121600 | 121600 | 121400 | 620 |
| 293 | 20231116 | 140400 | 70477748800 | 121600 | 121500 | 121600 | 121400 | 2454 |
| 294 | 20231116 | 140300 | 70179599200 | 121400 | 121600 | 121600 | 121400 | 2533 |
| 295 | 20231116 | 140200 | 69871841200 | 121700 | 121800 | 121800 | 121600 | 2250 |
| 296 | 20231116 | 140100 | 69598020700 | 121800 | 121700 | 121800 | 121700 | 958 |
| 297 | 20231116 | 140000 | 69481368800 | 121800 | 121800 | 121800 | 121700 | 1134 |
| 298 | 20231116 | 135900 | 69343267400 | 121800 | 121700 | 121800 | 121700 | 840 |
| 299 | 20231116 | 135800 | 69240964700 | 121800 | 121500 | 121800 | 121400 | 7363 |
| 300 | 20231116 | 135700 | 68345486400 | 121500 | 121700 | 121700 | 121400 | 3038 |
| 301 | 20231116 | 135600 | 67976295800 | 121700 | 121600 | 121700 | 121500 | 5175 |
| 302 | 20231116 | 135500 | 67346821000 | 121600 | 121500 | 121600 | 121400 | 3076 |
| 303 | 20231116 | 135400 | 66973098200 | 121500 | 121300 | 121500 | 121200 | 6323 |
| 304 | 20231116 | 135300 | 66205597400 | 121300 | 121300 | 121300 | 121200 | 863 |
| 305 | 20231116 | 135200 | 66100923700 | 121200 | 121200 | 121300 | 121100 | 3815 |
| 306 | 20231116 | 135100 | 65638508200 | 121200 | 121100 | 121200 | 121000 | 3013 |
| 307 | 20231116 | 135000 | 65273636700 | 121100 | 121000 | 121100 | 120900 | 5011 |
| 308 | 20231116 | 134900 | 64667299600 | 121000 | 121000 | 121000 | 120900 | 464 |
| 309 | 20231116 | 134800 | 64611158600 | 121000 | 121000 | 121000 | 120900 | 499 |
| 310 | 20231116 | 134700 | 64550779900 | 121000 | 121000 | 121000 | 120900 | 1260 |
| 311 | 20231116 | 134600 | 64398331600 | 121000 | 121000 | 121100 | 120900 | 2384 |
| 312 | 20231116 | 134500 | 64109850400 | 121000 | 121000 | 121000 | 120900 | 1215 |
| 313 | 20231116 | 134400 | 63962843400 | 121000 | 121000 | 121000 | 120900 | 347 |
| 314 | 20231116 | 134300 | 63920871800 | 120900 | 121000 | 121000 | 120900 | 1033 |
| 315 | 20231116 | 134200 | 63795881900 | 121000 | 120800 | 121000 | 120700 | 3626 |
| 316 | 20231116 | 134100 | 63357598200 | 120800 | 120700 | 120800 | 120700 | 487 |
| 317 | 20231116 | 134000 | 63298782400 | 120800 | 120800 | 120800 | 120700 | 479 |
| 318 | 20231116 | 133900 | 63240927400 | 120800 | 120800 | 120800 | 120700 | 421 |
| 319 | 20231116 | 133800 | 63190084600 | 120800 | 120800 | 120800 | 120700 | 646 |
| 320 | 20231116 | 133700 | 63112094600 | 120800 | 120800 | 120800 | 120700 | 791 |
| 321 | 20231116 | 133600 | 63016547700 | 120800 | 120900 | 120900 | 120800 | 1146 |
| 322 | 20231116 | 133500 | 62878058600 | 120800 | 120700 | 120800 | 120700 | 1754 |
| 323 | 20231116 | 133400 | 62666248400 | 120700 | 120700 | 120700 | 120600 | 785 |
| 324 | 20231116 | 133300 | 62571526300 | 120700 | 120700 | 120700 | 120600 | 304 |
| 325 | 20231116 | 133200 | 62534840200 | 120700 | 120500 | 120700 | 120500 | 2086 |
| 326 | 20231116 | 133100 | 62283250500 | 120500 | 120600 | 120600 | 120500 | 241 |
| 327 | 20231116 | 133000 | 62254192900 | 120600 | 120500 | 120600 | 120300 | 2959 |
| 328 | 20231116 | 132900 | 61897677600 | 120400 | 120400 | 120500 | 120300 | 629 |
| 329 | 20231116 | 132800 | 61821946200 | 120300 | 120300 | 120500 | 120300 | 795 |
| 330 | 20231116 | 132700 | 61726221300 | 120400 | 120400 | 120400 | 120300 | 1028 |
| 331 | 20231116 | 132600 | 61602462700 | 120400 | 120300 | 120400 | 120200 | 675 |
| 332 | 20231116 | 132500 | 61521242400 | 120200 | 120300 | 120300 | 120100 | 1433 |
| 333 | 20231116 | 132400 | 61348998100 | 120300 | 120200 | 120300 | 120100 | 1233 |
| 334 | 20231116 | 132300 | 61200792200 | 120200 | 120400 | 120400 | 120200 | 857 |
| 335 | 20231116 | 132200 | 61097692100 | 120300 | 120200 | 120400 | 120100 | 843 |
| 336 | 20231116 | 132100 | 60996360700 | 120200 | 120600 | 120600 | 120100 | 1793 |
| 337 | 20231116 | 132000 | 60780571200 | 120600 | 121000 | 121000 | 120500 | 2705 |
| 338 | 20231116 | 131900 | 60453893500 | 121000 | 121100 | 121300 | 120900 | 4486 |
| 339 | 20231116 | 131800 | 59910275300 | 121000 | 120800 | 121000 | 120800 | 8783 |
| 340 | 20231116 | 131700 | 58847739100 | 120900 | 120800 | 120900 | 120700 | 3250 |
| 341 | 20231116 | 131600 | 58455179000 | 120700 | 120800 | 120800 | 120700 | 1217 |
| 342 | 20231116 | 131500 | 58308185400 | 120800 | 120800 | 120800 | 120700 | 2339 |
| 343 | 20231116 | 131400 | 58025761400 | 120800 | 120800 | 120800 | 120700 | 990 |
| 344 | 20231116 | 131300 | 57906194100 | 120800 | 120800 | 120800 | 120700 | 1972 |
| 345 | 20231116 | 131200 | 57667988200 | 120700 | 120800 | 120800 | 120700 | 1018 |
| 346 | 20231116 | 131100 | 57545066000 | 120800 | 120700 | 120800 | 120600 | 3470 |
| 347 | 20231116 | 131000 | 57126237800 | 120700 | 120600 | 120700 | 120500 | 698 |
| 348 | 20231116 | 130900 | 57042052100 | 120600 | 120700 | 120700 | 120600 | 1300 |
| 349 | 20231116 | 130800 | 56885251700 | 120700 | 120500 | 120700 | 120500 | 6597 |
| 350 | 20231116 | 130700 | 56090091300 | 120500 | 120400 | 120500 | 120400 | 464 |
| 351 | 20231116 | 130600 | 56034209900 | 120400 | 120500 | 120500 | 120300 | 1293 |
| 352 | 20231116 | 130500 | 55878491300 | 120500 | 120200 | 120500 | 120200 | 3995 |
| 353 | 20231116 | 130400 | 55397415900 | 120300 | 120100 | 120300 | 120100 | 492 |
| 354 | 20231116 | 130300 | 55338280000 | 120200 | 120100 | 120200 | 120000 | 941 |
| 355 | 20231116 | 130200 | 55225270000 | 120000 | 120000 | 120100 | 120000 | 1093 |
| 356 | 20231116 | 130100 | 55094097600 | 120000 | 120000 | 120000 | 119900 | 244 |
| 357 | 20231116 | 130000 | 55064829100 | 120000 | 119900 | 120000 | 119800 | 2366 |
| 358 | 20231116 | 125900 | 54781153900 | 120000 | 120000 | 120100 | 120000 | 1844 |
| 359 | 20231116 | 125800 | 54559847800 | 120100 | 120100 | 120100 | 120000 | 678 |
| 360 | 20231116 | 125700 | 54478463800 | 120100 | 120100 | 120100 | 120000 | 634 |
| 361 | 20231116 | 125600 | 54402346300 | 120000 | 120100 | 120200 | 120000 | 345 |
| 362 | 20231116 | 125500 | 54360922200 | 120100 | 120100 | 120200 | 120000 | 953 |
| 363 | 20231116 | 125400 | 54246473300 | 120100 | 119900 | 120100 | 119900 | 781 |
| 364 | 20231116 | 125300 | 54152755100 | 120000 | 119900 | 120000 | 119900 | 601 |
| 365 | 20231116 | 125200 | 54080684900 | 120000 | 120000 | 120100 | 119900 | 2797 |
| 366 | 20231116 | 125100 | 53745142900 | 120000 | 120100 | 120100 | 120000 | 267 |
| 367 | 20231116 | 125000 | 53713084800 | 120100 | 120100 | 120100 | 120000 | 816 |
| 368 | 20231116 | 124900 | 53615086500 | 120100 | 120100 | 120100 | 120000 | 382 |
| 369 | 20231116 | 124800 | 53569236900 | 120100 | 120100 | 120100 | 120000 | 459 |
| 370 | 20231116 | 124700 | 53514135200 | 120100 | 120100 | 120100 | 120000 | 253 |
| 371 | 20231116 | 124600 | 53483752400 | 120000 | 120100 | 120200 | 120000 | 465 |
| 372 | 20231116 | 124500 | 53427914100 | 120100 | 120000 | 120200 | 120000 | 538 |
| 373 | 20231116 | 124400 | 53363315500 | 120100 | 120200 | 120200 | 120100 | 965 |
| 374 | 20231116 | 124300 | 53247376300 | 120200 | 120100 | 120300 | 120100 | 967 |
| 375 | 20231116 | 124200 | 53131143900 | 120100 | 120100 | 120200 | 120000 | 1844 |
| 376 | 20231116 | 124100 | 52909646600 | 120100 | 120100 | 120100 | 120000 | 519 |
| 377 | 20231116 | 124000 | 52847334600 | 120000 | 120000 | 120100 | 120000 | 228 |
| 378 | 20231116 | 123900 | 52819962000 | 120000 | 120100 | 120100 | 120000 | 416 |
| 379 | 20231116 | 123800 | 52770030500 | 120100 | 119900 | 120100 | 119800 | 3724 |
| 380 | 20231116 | 123700 | 52323367000 | 119900 | 119900 | 119900 | 119800 | 230 |
| 381 | 20231116 | 123600 | 52295803000 | 119900 | 119900 | 119900 | 119800 | 1122 |
| 382 | 20231116 | 123500 | 52161317200 | 119900 | 119900 | 120000 | 119800 | 819 |
| 383 | 20231116 | 123400 | 52063145700 | 119900 | 120000 | 120000 | 119900 | 948 |
| 384 | 20231116 | 123300 | 51949462100 | 119900 | 120000 | 120000 | 119900 | 187 |
| 385 | 20231116 | 123200 | 51927033700 | 120000 | 119900 | 120000 | 119900 | 327 |
| 386 | 20231116 | 123100 | 51887821700 | 119900 | 119900 | 120000 | 119900 | 368 |
| 387 | 20231116 | 123000 | 51843695700 | 119900 | 119800 | 120000 | 119800 | 1479 |
| 388 | 20231116 | 122900 | 51666369000 | 119800 | 120100 | 120100 | 119800 | 5997 |
| 389 | 20231116 | 122800 | 50946984400 | 120100 | 120100 | 120100 | 120000 | 2250 |
| 390 | 20231116 | 122700 | 50676947800 | 120100 | 120100 | 120200 | 120000 | 1975 |
| 391 | 20231116 | 122600 | 50439751100 | 120100 | 120200 | 120200 | 120000 | 2429 |
| 392 | 20231116 | 122500 | 50148026900 | 120200 | 120200 | 120200 | 120100 | 457 |
| 393 | 20231116 | 122400 | 50093105500 | 120100 | 120400 | 120400 | 120100 | 4491 |
| 394 | 20231116 | 122300 | 49553170200 | 120400 | 120400 | 120400 | 120300 | 561 |
| 395 | 20231116 | 122200 | 49485665200 | 120400 | 120400 | 120500 | 120300 | 493 |
| 396 | 20231116 | 122100 | 49426306300 | 120400 | 120500 | 120500 | 120300 | 1336 |
| 397 | 20231116 | 122000 | 49265456900 | 120400 | 120500 | 120500 | 120400 | 256 |
| 398 | 20231116 | 121900 | 49234627300 | 120400 | 120500 | 120500 | 120400 | 769 |
| 399 | 20231116 | 121800 | 49142037900 | 120500 | 120300 | 120500 | 120300 | 1219 |
| 400 | 20231116 | 121700 | 48995256900 | 120400 | 120500 | 120500 | 120300 | 649 |
| 401 | 20231116 | 121600 | 48917118600 | 120400 | 120400 | 120500 | 120300 | 422 |
| 402 | 20231116 | 121500 | 48866310100 | 120400 | 120400 | 120400 | 120300 | 247 |
| 403 | 20231116 | 121400 | 48836572700 | 120400 | 120400 | 120500 | 120300 | 667 |
| 404 | 20231116 | 121300 | 48756289200 | 120400 | 120400 | 120500 | 120300 | 1080 |
| 405 | 20231116 | 121200 | 48626277600 | 120400 | 120400 | 120500 | 120300 | 655 |
| 406 | 20231116 | 121100 | 48547411900 | 120400 | 120500 | 120600 | 120300 | 2850 |
| 407 | 20231116 | 121000 | 48204058900 | 120600 | 120600 | 120600 | 120500 | 641 |
| 408 | 20231116 | 120900 | 48126762600 | 120600 | 120500 | 120600 | 120500 | 478 |
| 409 | 20231116 | 120800 | 48069144000 | 120500 | 120500 | 120600 | 120500 | 1358 |
| 410 | 20231116 | 120700 | 47905483800 | 120600 | 120500 | 120600 | 120500 | 357 |
| 411 | 20231116 | 120600 | 47862452100 | 120600 | 120700 | 120700 | 120500 | 932 |
| 412 | 20231116 | 120500 | 47750037000 | 120600 | 120700 | 120700 | 120600 | 513 |
| 413 | 20231116 | 120400 | 47688163300 | 120700 | 120600 | 120700 | 120600 | 385 |
| 414 | 20231116 | 120300 | 47641713500 | 120700 | 120600 | 120700 | 120600 | 958 |
| 415 | 20231116 | 120200 | 47526152200 | 120600 | 120500 | 120700 | 120500 | 662 |
| 416 | 20231116 | 120100 | 47446313400 | 120500 | 120600 | 120600 | 120500 | 633 |
| 417 | 20231116 | 120000 | 47369983600 | 120600 | 120600 | 120700 | 120500 | 412 |
| 418 | 20231116 | 115900 | 47320296900 | 120600 | 120600 | 120700 | 120500 | 1418 |
| 419 | 20231116 | 115800 | 47149295900 | 120600 | 120600 | 120600 | 120500 | 385 |
| 420 | 20231116 | 115700 | 47102870600 | 120600 | 120500 | 120600 | 120400 | 679 |
| 421 | 20231116 | 115600 | 47021044000 | 120400 | 120400 | 120500 | 120300 | 459 |
| 422 | 20231116 | 115500 | 46965770900 | 120500 | 120600 | 120600 | 120400 | 778 |
| 423 | 20231116 | 115400 | 46871972300 | 120600 | 120700 | 120700 | 120400 | 577 |
| 424 | 20231116 | 115300 | 46802416100 | 120600 | 120300 | 120700 | 120200 | 4572 |
| 425 | 20231116 | 115200 | 46251552200 | 120200 | 120300 | 120300 | 120200 | 868 |
| 426 | 20231116 | 115100 | 46147201600 | 120300 | 120200 | 120300 | 120200 | 257 |
| 427 | 20231116 | 115000 | 46116295700 | 120300 | 120300 | 120400 | 120200 | 2894 |
| 428 | 20231116 | 114900 | 45768364200 | 120300 | 120200 | 120300 | 120200 | 2100 |
| 429 | 20231116 | 114800 | 45515777800 | 120200 | 120300 | 120400 | 120200 | 2052 |
| 430 | 20231116 | 114700 | 45268921100 | 120400 | 120400 | 120400 | 120300 | 664 |
| 431 | 20231116 | 114600 | 45189026400 | 120400 | 120300 | 120400 | 120300 | 667 |
| 432 | 20231116 | 114500 | 45108782500 | 120300 | 120400 | 120400 | 120300 | 527 |
| 433 | 20231116 | 114400 | 45045359500 | 120400 | 120400 | 120400 | 120300 | 539 |
| 434 | 20231116 | 114300 | 44980508300 | 120300 | 120300 | 120400 | 120200 | 1062 |
| 435 | 20231116 | 114200 | 44852759300 | 120300 | 120300 | 120300 | 120200 | 368 |
| 436 | 20231116 | 114100 | 44808500700 | 120300 | 120300 | 120400 | 120300 | 604 |
| 437 | 20231116 | 114000 | 44735832500 | 120400 | 120400 | 120500 | 120300 | 856 |
| 438 | 20231116 | 113900 | 44632779800 | 120400 | 120400 | 120500 | 120300 | 1748 |
| 439 | 20231116 | 113800 | 44422333200 | 120500 | 120600 | 120600 | 120400 | 1304 |
| 440 | 20231116 | 113700 | 44265201100 | 120600 | 120900 | 121000 | 120600 | 4253 |
| 441 | 20231116 | 113600 | 43751391100 | 120900 | 120900 | 120900 | 120800 | 2863 |
| 442 | 20231116 | 113500 | 43405260400 | 120900 | 120800 | 120900 | 120800 | 416 |
| 443 | 20231116 | 113400 | 43354981000 | 120800 | 120800 | 120900 | 120800 | 1524 |
| 444 | 20231116 | 113300 | 43170815500 | 120900 | 120700 | 120900 | 120600 | 2758 |
| 445 | 20231116 | 113200 | 42837694600 | 120700 | 120500 | 120700 | 120500 | 2967 |
| 446 | 20231116 | 113100 | 42479854700 | 120600 | 120500 | 120600 | 120400 | 762 |
| 447 | 20231116 | 113000 | 42388035000 | 120500 | 120500 | 120500 | 120400 | 790 |
| 448 | 20231116 | 112900 | 42292852100 | 120500 | 120500 | 120600 | 120400 | 2637 |
| 449 | 20231116 | 112800 | 41975095800 | 120500 | 120400 | 120500 | 120400 | 1929 |
| 450 | 20231116 | 112700 | 41742668700 | 120400 | 120300 | 120500 | 120300 | 1525 |
| 451 | 20231116 | 112600 | 41559087500 | 120400 | 120200 | 120400 | 120100 | 1103 |
| 452 | 20231116 | 112500 | 41426450100 | 120200 | 120300 | 120400 | 120100 | 3796 |
| 453 | 20231116 | 112400 | 40969884500 | 120300 | 120000 | 120300 | 120000 | 1407 |
| 454 | 20231116 | 112300 | 40800847900 | 120000 | 120000 | 120100 | 119900 | 1734 |
| 455 | 20231116 | 112200 | 40592806900 | 120000 | 120000 | 120000 | 119900 | 1830 |
| 456 | 20231116 | 112100 | 40373273500 | 120100 | 120100 | 120100 | 120000 | 625 |
| 457 | 20231116 | 112000 | 40298260700 | 120000 | 120300 | 120400 | 120000 | 3893 |
| 458 | 20231116 | 111900 | 39830078100 | 120300 | 120100 | 120300 | 120000 | 1487 |
| 459 | 20231116 | 111800 | 39651338000 | 120100 | 119900 | 120200 | 119800 | 1415 |
| 460 | 20231116 | 111700 | 39481541900 | 119900 | 119900 | 119900 | 119800 | 698 |
| 461 | 20231116 | 111600 | 39397895300 | 119900 | 120100 | 120100 | 119800 | 1610 |
| 462 | 20231116 | 111500 | 39204838800 | 120000 | 120300 | 120400 | 120000 | 1347 |
| 463 | 20231116 | 111400 | 39042931500 | 120400 | 120400 | 120500 | 120300 | 1019 |
| 464 | 20231116 | 111300 | 38920264900 | 120400 | 120100 | 120400 | 120100 | 3773 |
| 465 | 20231116 | 111200 | 38466515400 | 120100 | 119700 | 120100 | 119600 | 7169 |
| 466 | 20231116 | 111100 | 37606975200 | 119700 | 119900 | 119900 | 119600 | 2884 |
| 467 | 20231116 | 111000 | 37261684900 | 119900 | 119600 | 120000 | 119600 | 4191 |
| 468 | 20231116 | 110900 | 36759532200 | 119600 | 120000 | 120000 | 119600 | 5949 |
| 469 | 20231116 | 110800 | 36047178300 | 120000 | 120000 | 120100 | 119900 | 6340 |
| 470 | 20231116 | 110700 | 35286397100 | 120000 | 120200 | 120300 | 120000 | 4406 |
| 471 | 20231116 | 110600 | 34757369800 | 120200 | 120300 | 120400 | 120200 | 1811 |
| 472 | 20231116 | 110500 | 34539599400 | 120300 | 120600 | 120600 | 120300 | 3028 |
| 473 | 20231116 | 110400 | 34174810500 | 120700 | 120600 | 120700 | 120500 | 941 |
| 474 | 20231116 | 110300 | 34061334000 | 120600 | 120600 | 120600 | 120500 | 1165 |
| 475 | 20231116 | 110200 | 33920890600 | 120500 | 120500 | 120500 | 120300 | 7251 |
| 476 | 20231116 | 110100 | 33047370700 | 120400 | 120500 | 120500 | 120300 | 3410 |
| 477 | 20231116 | 110000 | 32636800300 | 120400 | 120600 | 120700 | 120300 | 7128 |
| 478 | 20231116 | 105900 | 31777962700 | 120600 | 120900 | 120900 | 120600 | 2324 |
| 479 | 20231116 | 105800 | 31497339200 | 120900 | 120900 | 121000 | 120900 | 1201 |
| 480 | 20231116 | 105700 | 31352113700 | 121000 | 121000 | 121100 | 120900 | 1544 |
| 481 | 20231116 | 105600 | 31165297900 | 121100 | 121000 | 121100 | 121000 | 324 |
| 482 | 20231116 | 105500 | 31126087400 | 121000 | 121200 | 121200 | 120900 | 1075 |
| 483 | 20231116 | 105400 | 30996017800 | 121200 | 121000 | 121300 | 120800 | 2222 |
| 484 | 20231116 | 105300 | 30727047200 | 121000 | 121100 | 121100 | 120800 | 678 |
| 485 | 20231116 | 105200 | 30645059800 | 121100 | 120800 | 121100 | 120600 | 4421 |
| 486 | 20231116 | 105100 | 30111023800 | 120800 | 121000 | 121100 | 120700 | 4536 |
| 487 | 20231116 | 105000 | 29562714900 | 121000 | 121100 | 121100 | 121000 | 848 |
| 488 | 20231116 | 104900 | 29460079000 | 121100 | 121100 | 121100 | 121000 | 1086 |
| 489 | 20231116 | 104800 | 29328614400 | 121100 | 121000 | 121100 | 120900 | 1343 |
| 490 | 20231116 | 104700 | 29166081500 | 120900 | 121100 | 121200 | 120900 | 3986 |
| 491 | 20231116 | 104600 | 28683733000 | 121100 | 121000 | 121200 | 121000 | 4845 |
| 492 | 20231116 | 104500 | 28097081300 | 121000 | 121200 | 121200 | 121000 | 4093 |
| 493 | 20231116 | 104400 | 27601467800 | 121200 | 121200 | 121300 | 121100 | 1251 |
| 494 | 20231116 | 104300 | 27449882000 | 121200 | 121300 | 121300 | 121200 | 1158 |
| 495 | 20231116 | 104200 | 27309498600 | 121300 | 121100 | 121400 | 121000 | 4974 |
| 496 | 20231116 | 104100 | 26706957000 | 121100 | 121400 | 121400 | 121100 | 2703 |
| 497 | 20231116 | 104000 | 26379269400 | 121400 | 121300 | 121500 | 121200 | 3018 |
| 498 | 20231116 | 103900 | 26013067500 | 121300 | 121600 | 121800 | 121300 | 3421 |
| 499 | 20231116 | 103800 | 25597274500 | 121600 | 121800 | 121900 | 121600 | 1267 |
| 500 | 20231116 | 103700 | 25443062700 | 121800 | 122300 | 122400 | 121800 | 3643 |
| 501 | 20231116 | 103600 | 24998057600 | 122300 | 121900 | 122400 | 121800 | 3272 |
| 502 | 20231116 | 103500 | 24598591300 | 121900 | 121600 | 122000 | 121600 | 1686 |
| 503 | 20231116 | 103400 | 24393204800 | 121600 | 121500 | 121700 | 121300 | 9249 |
| 504 | 20231116 | 103300 | 23269675400 | 121500 | 121600 | 121700 | 121500 | 7752 |
| 505 | 20231116 | 103200 | 22327459100 | 121600 | 121900 | 122000 | 121600 | 6163 |
| 506 | 20231116 | 103100 | 21577060100 | 122000 | 122000 | 122100 | 121900 | 1661 |
| 507 | 20231116 | 103000 | 21374447400 | 122000 | 122200 | 122200 | 121900 | 3140 |
| 508 | 20231116 | 102900 | 20991306200 | 122300 | 122200 | 122400 | 122200 | 1171 |
| 509 | 20231116 | 102800 | 20848091100 | 122200 | 122200 | 122300 | 122100 | 1245 |
| 510 | 20231116 | 102700 | 20695976900 | 122200 | 122200 | 122200 | 122000 | 3821 |
| 511 | 20231116 | 102600 | 20229306300 | 122200 | 122200 | 122500 | 122100 | 2290 |
| 512 | 20231116 | 102500 | 19949297600 | 122100 | 122200 | 122200 | 121700 | 8336 |
| 513 | 20231116 | 102400 | 18932637200 | 122100 | 122300 | 122300 | 122100 | 3935 |
| 514 | 20231116 | 102300 | 18451892800 | 122300 | 122400 | 122700 | 122200 | 2649 |
| 515 | 20231116 | 102200 | 18127504900 | 122300 | 122500 | 122500 | 122200 | 2909 |
| 516 | 20231116 | 102100 | 17771633900 | 122500 | 122500 | 122600 | 122100 | 3279 |
| 517 | 20231116 | 102000 | 17370666900 | 122500 | 123000 | 123000 | 122400 | 4209 |
| 518 | 20231116 | 101900 | 16854022200 | 123000 | 122900 | 123200 | 122800 | 3977 |
| 519 | 20231116 | 101800 | 16364881100 | 122900 | 122900 | 123000 | 122800 | 2120 |
| 520 | 20231116 | 101700 | 16104373900 | 122900 | 122200 | 122900 | 122000 | 8509 |
| 521 | 20231116 | 101600 | 15063573800 | 122100 | 122000 | 122400 | 121500 | 12927 |
| 522 | 20231116 | 101500 | 13486276100 | 122100 | 122600 | 122700 | 121900 | 14801 |
| 523 | 20231116 | 101400 | 11677637300 | 122700 | 123300 | 123300 | 122600 | 9003 |
| 524 | 20231116 | 101300 | 10570991500 | 123300 | 123900 | 124000 | 123300 | 3411 |
| 525 | 20231116 | 101200 | 10149469500 | 123900 | 123400 | 124000 | 123100 | 6696 |
| 526 | 20231116 | 101100 | 9321813900 | 123400 | 124000 | 124100 | 123200 | 6145 |
| 527 | 20231116 | 101000 | 8562340300 | 124000 | 124200 | 124300 | 123400 | 10784 |
| 528 | 20231116 | 100900 | 7226314000 | 124200 | 124800 | 124900 | 124200 | 6768 |
| 529 | 20231116 | 100800 | 6383247100 | 124800 | 125300 | 125300 | 124700 | 10533 |
| 530 | 20231116 | 100700 | 5067007200 | 125300 | 125500 | 125500 | 125200 | 2646 |
| 531 | 20231116 | 100600 | 4735465900 | 125400 | 126100 | 126300 | 125300 | 5891 |
| 532 | 20231116 | 100500 | 3994941500 | 126100 | 126100 | 126300 | 125400 | 4950 |
| 533 | 20231116 | 100400 | 3371663100 | 126300 | 126100 | 126500 | 126000 | 4272 |
| 534 | 20231116 | 100300 | 2832364600 | 126100 | 125400 | 126100 | 125400 | 2595 |
| 535 | 20231116 | 100200 | 2506367600 | 125400 | 125600 | 125600 | 125200 | 2509 |
| 536 | 20231116 | 100100 | 2191921000 | 125500 | 126100 | 126100 | 125100 | 6031 |
| 537 | 20231116 | 100000 | 1434470300 | 126200 | 127500 | 127600 | 126000 | 11253 |