31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 46134 |
| 3 | 20231116 | 184300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 4 | 20231116 | 184200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 5 | 20231116 | 184100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 6 | 20231116 | 184000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 7 | 20231116 | 183900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 8 | 20231116 | 183800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 9 | 20231116 | 183700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 10 | 20231116 | 183600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 11 | 20231116 | 183500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 12 | 20231116 | 183400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 13 | 20231116 | 183300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 14 | 20231116 | 183200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 15 | 20231116 | 183100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 16 | 20231116 | 183000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 17 | 20231116 | 182900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 18 | 20231116 | 182800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 19 | 20231116 | 182700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 20 | 20231116 | 182600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 21 | 20231116 | 182500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 22 | 20231116 | 182400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 23 | 20231116 | 182300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 24 | 20231116 | 182200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 25 | 20231116 | 182100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 26 | 20231116 | 182000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 27 | 20231116 | 181900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 28 | 20231116 | 181800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 29 | 20231116 | 181700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 30 | 20231116 | 181600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 31 | 20231116 | 181500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 32 | 20231116 | 181400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 46134 |
| 33 | 20231116 | 181300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 34 | 20231116 | 181200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 35 | 20231116 | 181100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 36 | 20231116 | 181000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 37 | 20231116 | 180900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 38 | 20231116 | 180800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 39 | 20231116 | 180700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 40 | 20231116 | 180600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 41 | 20231116 | 180500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 42 | 20231116 | 180400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 43 | 20231116 | 180300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 44 | 20231116 | 180200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 45 | 20231116 | 180100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 46 | 20231116 | 180000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 47 | 20231116 | 175900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 48 | 20231116 | 175800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 49 | 20231116 | 175700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 50 | 20231116 | 175600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 51 | 20231116 | 175500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 52 | 20231116 | 175400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 53 | 20231116 | 175300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 54 | 20231116 | 175200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 55 | 20231116 | 175100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 56 | 20231116 | 175000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 57 | 20231116 | 174900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 58 | 20231116 | 174800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 59 | 20231116 | 174700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 60 | 20231116 | 174600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 61 | 20231116 | 174500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 62 | 20231116 | 174400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 46134 |
| 63 | 20231116 | 174300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 64 | 20231116 | 174200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 65 | 20231116 | 174100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 66 | 20231116 | 174000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 67 | 20231116 | 173900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 68 | 20231116 | 173800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 69 | 20231116 | 173700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 70 | 20231116 | 173600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 71 | 20231116 | 173500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 72 | 20231116 | 173400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 73 | 20231116 | 173300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 74 | 20231116 | 173200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 75 | 20231116 | 173100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 76 | 20231116 | 173000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 77 | 20231116 | 172900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 78 | 20231116 | 172800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 79 | 20231116 | 172700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 80 | 20231116 | 172600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 81 | 20231116 | 172500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 82 | 20231116 | 172400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 83 | 20231116 | 172300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 84 | 20231116 | 172200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 85 | 20231116 | 172100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 86 | 20231116 | 172000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 87 | 20231116 | 171900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 88 | 20231116 | 171800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 89 | 20231116 | 171700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 90 | 20231116 | 171600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 91 | 20231116 | 171500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 92 | 20231116 | 171400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 46134 |
| 93 | 20231116 | 171300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 94 | 20231116 | 171200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 95 | 20231116 | 171100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 96 | 20231116 | 171000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 97 | 20231116 | 170900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 98 | 20231116 | 170800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 99 | 20231116 | 170700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 100 | 20231116 | 170600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 101 | 20231116 | 170500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 102 | 20231116 | 170400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 103 | 20231116 | 170300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 104 | 20231116 | 170200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 105 | 20231116 | 170100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 106 | 20231116 | 170000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 107 | 20231116 | 165900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 108 | 20231116 | 165800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 109 | 20231116 | 165700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 110 | 20231116 | 165600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 111 | 20231116 | 165500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 112 | 20231116 | 165400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 113 | 20231116 | 165300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 114 | 20231116 | 165200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 115 | 20231116 | 165100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 116 | 20231116 | 165000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 117 | 20231116 | 164900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 118 | 20231116 | 164800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 119 | 20231116 | 164700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 120 | 20231116 | 164600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 121 | 20231116 | 164500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 122 | 20231116 | 164400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 46134 |
| 123 | 20231116 | 164300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 124 | 20231116 | 164200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 125 | 20231116 | 164100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 126 | 20231116 | 164000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 127 | 20231116 | 163900 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 128 | 20231116 | 163800 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 129 | 20231116 | 163700 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 130 | 20231116 | 163600 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 131 | 20231116 | 163500 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 132 | 20231116 | 163400 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 133 | 20231116 | 163300 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 134 | 20231116 | 163200 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 135 | 20231116 | 163100 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 0 |
| 136 | 20231116 | 163000 | 77753002400 | 184800 | 184800 | 184800 | 184800 | 46134 |
| 137 | 20231116 | 162900 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 138 | 20231116 | 162800 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 139 | 20231116 | 162700 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 140 | 20231116 | 162600 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 141 | 20231116 | 162500 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 142 | 20231116 | 162400 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 143 | 20231116 | 162300 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 144 | 20231116 | 162200 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 145 | 20231116 | 162100 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 146 | 20231116 | 162000 | 69227439200 | 183900 | 183900 | 183900 | 183900 | 0 |
| 147 | 20231116 | 161900 | 69227439200 | 183900 | 184000 | 184000 | 183800 | 753 |
| 148 | 20231116 | 161800 | 69089020700 | 184000 | 183900 | 184000 | 183800 | 851 |
| 149 | 20231116 | 161700 | 68932551400 | 183900 | 183900 | 183900 | 183800 | 1286 |
| 150 | 20231116 | 161600 | 68696160300 | 183800 | 183900 | 183900 | 183800 | 751 |
| 151 | 20231116 | 161500 | 68558107000 | 183900 | 183900 | 183900 | 183800 | 642 |
| 152 | 20231116 | 161400 | 68440080400 | 183800 | 183900 | 183900 | 183800 | 280 |
| 153 | 20231116 | 161300 | 68388601400 | 183800 | 183900 | 183900 | 183800 | 457 |
| 154 | 20231116 | 161200 | 68304581700 | 183900 | 183900 | 183900 | 183800 | 449 |
| 155 | 20231116 | 161100 | 68222044800 | 183800 | 183900 | 183900 | 183800 | 287 |
| 156 | 20231116 | 161000 | 68169283700 | 183800 | 183800 | 183900 | 183800 | 341 |
| 157 | 20231116 | 160900 | 68106594800 | 183900 | 184000 | 184000 | 183800 | 1109 |
| 158 | 20231116 | 160800 | 67902647700 | 183900 | 184000 | 184000 | 183900 | 394 |
| 159 | 20231116 | 160700 | 67830172500 | 184000 | 184000 | 184000 | 183900 | 531 |
| 160 | 20231116 | 160600 | 67732511800 | 183900 | 183900 | 184100 | 183900 | 856 |
| 161 | 20231116 | 160500 | 67575043200 | 184000 | 184000 | 184100 | 183900 | 1013 |
| 162 | 20231116 | 160400 | 67388652800 | 184000 | 184000 | 184100 | 184000 | 408 |
| 163 | 20231116 | 160300 | 67313567500 | 184100 | 184000 | 184100 | 184000 | 468 |
| 164 | 20231116 | 160200 | 67227442800 | 184100 | 184100 | 184100 | 184000 | 366 |
| 165 | 20231116 | 160100 | 67160087600 | 184100 | 184100 | 184100 | 184000 | 368 |
| 166 | 20231116 | 160000 | 67092368400 | 184000 | 184000 | 184100 | 184000 | 747 |
| 167 | 20231116 | 155900 | 66954904900 | 184100 | 184000 | 184100 | 184000 | 693 |
| 168 | 20231116 | 155800 | 66827376700 | 184000 | 184000 | 184100 | 184000 | 148 |
| 169 | 20231116 | 155700 | 66800139700 | 184100 | 183900 | 184100 | 183900 | 929 |
| 170 | 20231116 | 155600 | 66629233900 | 184000 | 183900 | 184000 | 183900 | 399 |
| 171 | 20231116 | 155500 | 66555832400 | 184000 | 184000 | 184100 | 184000 | 491 |
| 172 | 20231116 | 155400 | 66465483300 | 184100 | 184000 | 184100 | 184000 | 553 |
| 173 | 20231116 | 155300 | 66363726300 | 184000 | 184000 | 184100 | 183900 | 372 |
| 174 | 20231116 | 155200 | 66295272900 | 184000 | 184100 | 184100 | 183900 | 717 |
| 175 | 20231116 | 155100 | 66163363200 | 184000 | 184100 | 184100 | 184000 | 484 |
| 176 | 20231116 | 155000 | 66074300900 | 184100 | 184100 | 184100 | 184000 | 712 |
| 177 | 20231116 | 154900 | 65943287800 | 184000 | 184200 | 184200 | 184000 | 311 |
| 178 | 20231116 | 154800 | 65886049700 | 184100 | 184200 | 184200 | 184100 | 177 |
| 179 | 20231116 | 154700 | 65853458500 | 184100 | 184200 | 184200 | 184100 | 412 |
| 180 | 20231116 | 154600 | 65777601400 | 184100 | 184200 | 184200 | 184100 | 353 |
| 181 | 20231116 | 154500 | 65712587500 | 184200 | 184100 | 184200 | 184100 | 185 |
| 182 | 20231116 | 154400 | 65678520000 | 184100 | 184200 | 184200 | 184100 | 483 |
| 183 | 20231116 | 154300 | 65589592400 | 184100 | 184200 | 184200 | 184100 | 162 |
| 184 | 20231116 | 154200 | 65559764500 | 184200 | 184100 | 184200 | 184100 | 335 |
| 185 | 20231116 | 154100 | 65498087600 | 184200 | 184100 | 184200 | 184100 | 255 |
| 186 | 20231116 | 154000 | 65451130600 | 184100 | 184100 | 184200 | 184100 | 384 |
| 187 | 20231116 | 153900 | 65380430600 | 184100 | 184100 | 184200 | 184000 | 409 |
| 188 | 20231116 | 153800 | 65305132600 | 184100 | 184100 | 184100 | 184000 | 271 |
| 189 | 20231116 | 153700 | 65255254600 | 184000 | 184200 | 184200 | 184000 | 815 |
| 190 | 20231116 | 153600 | 65105224200 | 184100 | 184100 | 184200 | 184100 | 463 |
| 191 | 20231116 | 153500 | 65019982100 | 184100 | 184100 | 184200 | 184100 | 177 |
| 192 | 20231116 | 153400 | 64987388500 | 184200 | 184100 | 184200 | 184100 | 219 |
| 193 | 20231116 | 153300 | 64947063100 | 184100 | 184100 | 184200 | 184000 | 516 |
| 194 | 20231116 | 153200 | 64852056400 | 184200 | 184200 | 184200 | 184100 | 204 |
| 195 | 20231116 | 153100 | 64814495000 | 184100 | 184100 | 184200 | 184000 | 661 |
| 196 | 20231116 | 153000 | 64692780600 | 184100 | 184200 | 184200 | 184000 | 184 |
| 197 | 20231116 | 152900 | 64658906400 | 184200 | 184200 | 184200 | 184100 | 326 |
| 198 | 20231116 | 152800 | 64598872200 | 184200 | 184100 | 184200 | 184100 | 336 |
| 199 | 20231116 | 152700 | 64537007500 | 184200 | 184100 | 184200 | 184100 | 204 |
| 200 | 20231116 | 152600 | 64499439800 | 184100 | 184200 | 184200 | 184100 | 234 |
| 201 | 20231116 | 152500 | 64456351500 | 184100 | 184200 | 184200 | 184000 | 1402 |
| 202 | 20231116 | 152400 | 64198258000 | 184100 | 184200 | 184200 | 184100 | 122 |
| 203 | 20231116 | 152300 | 64175789800 | 184100 | 184100 | 184200 | 184100 | 282 |
| 204 | 20231116 | 152200 | 64123869500 | 184100 | 184300 | 184300 | 184100 | 454 |
| 205 | 20231116 | 152100 | 64040254500 | 184300 | 184300 | 184300 | 184200 | 559 |
| 206 | 20231116 | 152000 | 63937282700 | 184300 | 184200 | 184300 | 184200 | 192 |
| 207 | 20231116 | 151900 | 63901911600 | 184200 | 184200 | 184300 | 184100 | 449 |
| 208 | 20231116 | 151800 | 63819195400 | 184200 | 184200 | 184300 | 184200 | 118 |
| 209 | 20231116 | 151700 | 63797455500 | 184200 | 184200 | 184200 | 184100 | 489 |
| 210 | 20231116 | 151600 | 63707397600 | 184200 | 184100 | 184200 | 184100 | 356 |
| 211 | 20231116 | 151500 | 63641834200 | 184100 | 184200 | 184200 | 184100 | 371 |
| 212 | 20231116 | 151400 | 63573519300 | 184200 | 184200 | 184200 | 184100 | 193 |
| 213 | 20231116 | 151300 | 63537980500 | 184200 | 184100 | 184200 | 184100 | 244 |
| 214 | 20231116 | 151200 | 63493049500 | 184200 | 184200 | 184200 | 184100 | 325 |
| 215 | 20231116 | 151100 | 63433203600 | 184100 | 184100 | 184200 | 184100 | 337 |
| 216 | 20231116 | 151000 | 63371142200 | 184100 | 184200 | 184300 | 184100 | 194 |
| 217 | 20231116 | 150900 | 63335410700 | 184200 | 184100 | 184300 | 184100 | 1128 |
| 218 | 20231116 | 150800 | 63127640900 | 184200 | 184200 | 184200 | 184100 | 233 |
| 219 | 20231116 | 150700 | 63084734900 | 184100 | 184200 | 184300 | 184100 | 933 |
| 220 | 20231116 | 150600 | 62912875900 | 184300 | 184200 | 184300 | 184200 | 240 |
| 221 | 20231116 | 150500 | 62868662500 | 184200 | 184400 | 184400 | 184200 | 578 |
| 222 | 20231116 | 150400 | 62762126900 | 184300 | 184400 | 184400 | 184300 | 130 |
| 223 | 20231116 | 150300 | 62738161500 | 184300 | 184400 | 184400 | 184300 | 173 |
| 224 | 20231116 | 150200 | 62706271000 | 184300 | 184400 | 184500 | 184300 | 501 |
| 225 | 20231116 | 150100 | 62613898500 | 184400 | 184300 | 184400 | 184300 | 321 |
| 226 | 20231116 | 150000 | 62554710300 | 184400 | 184400 | 184400 | 184300 | 647 |
| 227 | 20231116 | 145900 | 62435413200 | 184400 | 184400 | 184400 | 184300 | 137 |
| 228 | 20231116 | 145800 | 62410160600 | 184400 | 184400 | 184400 | 184300 | 96 |
| 229 | 20231116 | 145700 | 62392464600 | 184400 | 184300 | 184400 | 184300 | 317 |
| 230 | 20231116 | 145600 | 62334034800 | 184400 | 184400 | 184400 | 184300 | 279 |
| 231 | 20231116 | 145500 | 62282597600 | 184300 | 184500 | 184500 | 184300 | 226 |
| 232 | 20231116 | 145400 | 62240913800 | 184500 | 184400 | 184500 | 184300 | 4830 |
| 233 | 20231116 | 145300 | 61350261300 | 184400 | 184300 | 184400 | 184300 | 71 |
| 234 | 20231116 | 145200 | 61337170000 | 184400 | 184300 | 184400 | 184300 | 277 |
| 235 | 20231116 | 145100 | 61286096400 | 184300 | 184500 | 184500 | 184300 | 369 |
| 236 | 20231116 | 145000 | 61218057000 | 184400 | 184500 | 184500 | 184400 | 329 |
| 237 | 20231116 | 144900 | 61157380900 | 184500 | 184500 | 184500 | 184400 | 146 |
| 238 | 20231116 | 144800 | 61130448400 | 184500 | 184400 | 184500 | 184300 | 485 |
| 239 | 20231116 | 144700 | 61041024700 | 184400 | 184500 | 184500 | 184300 | 640 |
| 240 | 20231116 | 144600 | 60923002300 | 184500 | 184500 | 184500 | 184400 | 187 |
| 241 | 20231116 | 144500 | 60888503400 | 184500 | 184500 | 184500 | 184400 | 190 |
| 242 | 20231116 | 144400 | 60853454700 | 184500 | 184500 | 184500 | 184400 | 857 |
| 243 | 20231116 | 144300 | 60695404700 | 184500 | 184500 | 184500 | 184400 | 300 |
| 244 | 20231116 | 144200 | 60640070100 | 184400 | 184500 | 184500 | 184300 | 522 |
| 245 | 20231116 | 144100 | 60543807100 | 184500 | 184500 | 184500 | 184300 | 785 |
| 246 | 20231116 | 144000 | 60399042900 | 184500 | 184300 | 184500 | 184300 | 543 |
| 247 | 20231116 | 143900 | 60298885600 | 184500 | 184400 | 184500 | 184300 | 1536 |
| 248 | 20231116 | 143800 | 60015583300 | 184500 | 184500 | 184500 | 184400 | 297 |
| 249 | 20231116 | 143700 | 59960792300 | 184500 | 184500 | 184500 | 184400 | 362 |
| 250 | 20231116 | 143600 | 59894006500 | 184500 | 184600 | 184600 | 184400 | 811 |
| 251 | 20231116 | 143500 | 59744377700 | 184500 | 184500 | 184600 | 184500 | 1729 |
| 252 | 20231116 | 143400 | 59425360000 | 184500 | 184500 | 184500 | 184400 | 170 |
| 253 | 20231116 | 143300 | 59393998000 | 184500 | 184400 | 184500 | 184300 | 683 |
| 254 | 20231116 | 143200 | 59268043300 | 184300 | 184400 | 184400 | 184300 | 127 |
| 255 | 20231116 | 143100 | 59244626200 | 184400 | 184300 | 184400 | 184200 | 411 |
| 256 | 20231116 | 143000 | 59168881100 | 184200 | 184300 | 184300 | 184200 | 276 |
| 257 | 20231116 | 142900 | 59118018200 | 184300 | 184200 | 184300 | 184200 | 245 |
| 258 | 20231116 | 142800 | 59072877400 | 184300 | 184200 | 184300 | 184200 | 331 |
| 259 | 20231116 | 142700 | 59011876200 | 184300 | 184200 | 184300 | 184200 | 178 |
| 260 | 20231116 | 142600 | 58979076500 | 184200 | 184300 | 184300 | 184200 | 198 |
| 261 | 20231116 | 142500 | 58942594400 | 184300 | 184200 | 184300 | 184200 | 122 |
| 262 | 20231116 | 142400 | 58920112700 | 184300 | 184400 | 184400 | 184200 | 510 |
| 263 | 20231116 | 142300 | 58826135100 | 184400 | 184400 | 184400 | 184300 | 142 |
| 264 | 20231116 | 142200 | 58799953000 | 184400 | 184300 | 184400 | 184300 | 278 |
| 265 | 20231116 | 142100 | 58748704700 | 184400 | 184500 | 184500 | 184300 | 356 |
| 266 | 20231116 | 142000 | 58683066700 | 184400 | 184500 | 184500 | 184400 | 114 |
| 267 | 20231116 | 141900 | 58662039900 | 184500 | 184500 | 184600 | 184400 | 576 |
| 268 | 20231116 | 141800 | 58555757300 | 184600 | 184600 | 184600 | 184500 | 317 |
| 269 | 20231116 | 141700 | 58497246100 | 184600 | 184500 | 184600 | 184400 | 764 |
| 270 | 20231116 | 141600 | 58356289900 | 184500 | 184400 | 184500 | 184300 | 1022 |
| 271 | 20231116 | 141500 | 58167848700 | 184400 | 184400 | 184400 | 184300 | 252 |
| 272 | 20231116 | 141400 | 58121387500 | 184300 | 184300 | 184300 | 184200 | 570 |
| 273 | 20231116 | 141300 | 58016339400 | 184200 | 184300 | 184300 | 184200 | 182 |
| 274 | 20231116 | 141200 | 57982799800 | 184300 | 184300 | 184300 | 184200 | 253 |
| 275 | 20231116 | 141100 | 57936180500 | 184200 | 184300 | 184300 | 184200 | 89 |
| 276 | 20231116 | 141000 | 57919781200 | 184300 | 184200 | 184300 | 184000 | 419 |
| 277 | 20231116 | 140900 | 57842617100 | 184200 | 184100 | 184200 | 184000 | 417 |
| 278 | 20231116 | 140800 | 57765850300 | 184100 | 184000 | 184100 | 183900 | 465 |
| 279 | 20231116 | 140700 | 57680294900 | 184000 | 184000 | 184000 | 183900 | 501 |
| 280 | 20231116 | 140600 | 57588120300 | 184000 | 184000 | 184100 | 183900 | 413 |
| 281 | 20231116 | 140500 | 57512132100 | 184100 | 184100 | 184200 | 184000 | 385 |
| 282 | 20231116 | 140400 | 57441282000 | 184000 | 184100 | 184200 | 184000 | 257 |
| 283 | 20231116 | 140300 | 57393964300 | 184200 | 184200 | 184200 | 184100 | 200 |
| 284 | 20231116 | 140200 | 57357135600 | 184200 | 184100 | 184200 | 184100 | 337 |
| 285 | 20231116 | 140100 | 57295077700 | 184200 | 184300 | 184300 | 184100 | 218 |
| 286 | 20231116 | 140000 | 57254919100 | 184200 | 184200 | 184300 | 184100 | 83 |
| 287 | 20231116 | 135900 | 57239627900 | 184200 | 184100 | 184200 | 184100 | 249 |
| 288 | 20231116 | 135800 | 57193770500 | 184200 | 184300 | 184300 | 184100 | 214 |
| 289 | 20231116 | 135700 | 57154351200 | 184200 | 184300 | 184300 | 184100 | 678 |
| 290 | 20231116 | 135600 | 57029465300 | 184200 | 184300 | 184300 | 184200 | 224 |
| 291 | 20231116 | 135500 | 56988186700 | 184300 | 184400 | 184400 | 184200 | 659 |
| 292 | 20231116 | 135400 | 56866721700 | 184400 | 184300 | 184400 | 184300 | 525 |
| 293 | 20231116 | 135300 | 56769954400 | 184300 | 184300 | 184400 | 184200 | 515 |
| 294 | 20231116 | 135200 | 56675020000 | 184300 | 184300 | 184400 | 184200 | 136 |
| 295 | 20231116 | 135100 | 56649954600 | 184300 | 184400 | 184500 | 184200 | 578 |
| 296 | 20231116 | 135000 | 56543398000 | 184300 | 184400 | 184400 | 184300 | 303 |
| 297 | 20231116 | 134900 | 56487541800 | 184400 | 184400 | 184400 | 184300 | 384 |
| 298 | 20231116 | 134800 | 56416762100 | 184400 | 184400 | 184400 | 184200 | 1015 |
| 299 | 20231116 | 134700 | 56229731100 | 184400 | 184500 | 184500 | 184400 | 902 |
| 300 | 20231116 | 134600 | 56063389800 | 184400 | 184500 | 184500 | 184400 | 191 |
| 301 | 20231116 | 134500 | 56028159800 | 184500 | 184600 | 184600 | 184400 | 166 |
| 302 | 20231116 | 134400 | 55997531700 | 184500 | 184500 | 184600 | 184500 | 377 |
| 303 | 20231116 | 134300 | 55927968900 | 184500 | 184600 | 184600 | 184400 | 693 |
| 304 | 20231116 | 134200 | 55800104500 | 184600 | 184600 | 184600 | 184500 | 359 |
| 305 | 20231116 | 134100 | 55733863400 | 184600 | 184500 | 184600 | 184500 | 632 |
| 306 | 20231116 | 134000 | 55617256000 | 184500 | 184600 | 184600 | 184500 | 141 |
| 307 | 20231116 | 133900 | 55591230900 | 184600 | 184500 | 184600 | 184500 | 69 |
| 308 | 20231116 | 133800 | 55578494400 | 184600 | 184500 | 184600 | 184500 | 368 |
| 309 | 20231116 | 133700 | 55510563900 | 184600 | 184600 | 184600 | 184500 | 709 |
| 310 | 20231116 | 133600 | 55379692500 | 184700 | 184600 | 184700 | 184600 | 237 |
| 311 | 20231116 | 133500 | 55335926300 | 184700 | 184800 | 184800 | 184700 | 407 |
| 312 | 20231116 | 133400 | 55260745900 | 184800 | 184800 | 184800 | 184700 | 122 |
| 313 | 20231116 | 133300 | 55238202100 | 184800 | 184800 | 184800 | 184700 | 96 |
| 314 | 20231116 | 133200 | 55220461400 | 184800 | 184800 | 184800 | 184700 | 166 |
| 315 | 20231116 | 133100 | 55189785500 | 184800 | 184900 | 184900 | 184700 | 526 |
| 316 | 20231116 | 133000 | 55092586600 | 184900 | 185100 | 185100 | 184700 | 839 |
| 317 | 20231116 | 132900 | 54937479400 | 185100 | 185000 | 185200 | 184900 | 650 |
| 318 | 20231116 | 132800 | 54817125100 | 185000 | 185200 | 185200 | 185000 | 743 |
| 319 | 20231116 | 132700 | 54679552000 | 185200 | 185100 | 185300 | 185100 | 2338 |
| 320 | 20231116 | 132600 | 54246603100 | 185100 | 184800 | 185100 | 184800 | 3340 |
| 321 | 20231116 | 132500 | 53628762200 | 184800 | 184800 | 184900 | 184700 | 632 |
| 322 | 20231116 | 132400 | 53511993600 | 184800 | 184800 | 184900 | 184800 | 320 |
| 323 | 20231116 | 132300 | 53452847700 | 184800 | 184900 | 184900 | 184600 | 1480 |
| 324 | 20231116 | 132200 | 53179423500 | 184800 | 185000 | 185000 | 184800 | 1076 |
| 325 | 20231116 | 132100 | 52980468000 | 185000 | 184900 | 185000 | 184900 | 417 |
| 326 | 20231116 | 132000 | 52903363100 | 184900 | 185000 | 185000 | 184800 | 1242 |
| 327 | 20231116 | 131900 | 52673712200 | 184900 | 184900 | 185000 | 184800 | 663 |
| 328 | 20231116 | 131800 | 52551120400 | 184900 | 185000 | 185000 | 184900 | 835 |
| 329 | 20231116 | 131700 | 52396655700 | 184900 | 184900 | 185000 | 184900 | 616 |
| 330 | 20231116 | 131600 | 52282748700 | 184900 | 185000 | 185000 | 184900 | 265 |
| 331 | 20231116 | 131500 | 52233744700 | 185000 | 185000 | 185000 | 184900 | 369 |
| 332 | 20231116 | 131400 | 52165507900 | 185000 | 184900 | 185000 | 184900 | 899 |
| 333 | 20231116 | 131300 | 51999272700 | 184900 | 184900 | 184900 | 184800 | 448 |
| 334 | 20231116 | 131200 | 51916438900 | 184900 | 184800 | 184900 | 184800 | 175 |
| 335 | 20231116 | 131100 | 51884086600 | 184900 | 184700 | 184900 | 184600 | 896 |
| 336 | 20231116 | 131000 | 51718536200 | 184600 | 184300 | 184600 | 184300 | 6131 |
| 337 | 20231116 | 130900 | 50587587500 | 184400 | 184300 | 184400 | 184300 | 1398 |
| 338 | 20231116 | 130800 | 50329824300 | 184400 | 184400 | 184400 | 184300 | 335 |
| 339 | 20231116 | 130700 | 50268053700 | 184400 | 184400 | 184400 | 184300 | 520 |
| 340 | 20231116 | 130600 | 50172177300 | 184300 | 184400 | 184400 | 184300 | 109 |
| 341 | 20231116 | 130500 | 50152083000 | 184400 | 184300 | 184400 | 184300 | 166 |
| 342 | 20231116 | 130400 | 50121478200 | 184400 | 184400 | 184400 | 184300 | 93 |
| 343 | 20231116 | 130300 | 50104333400 | 184400 | 184400 | 184400 | 184300 | 599 |
| 344 | 20231116 | 130200 | 49993880600 | 184400 | 184400 | 184400 | 184300 | 177 |
| 345 | 20231116 | 130100 | 49961248000 | 184400 | 184200 | 184400 | 184200 | 1070 |
| 346 | 20231116 | 130000 | 49764058700 | 184200 | 184100 | 184300 | 184100 | 922 |
| 347 | 20231116 | 125900 | 49594225800 | 184200 | 184100 | 184200 | 184000 | 443 |
| 348 | 20231116 | 125800 | 49512636000 | 184100 | 184100 | 184100 | 184000 | 58 |
| 349 | 20231116 | 125700 | 49501958300 | 184000 | 184100 | 184100 | 184000 | 81 |
| 350 | 20231116 | 125600 | 49487052400 | 184100 | 184100 | 184100 | 184000 | 253 |
| 351 | 20231116 | 125500 | 49440476200 | 184100 | 184100 | 184200 | 184100 | 95 |
| 352 | 20231116 | 125400 | 49422984600 | 184100 | 184100 | 184200 | 184100 | 146 |
| 353 | 20231116 | 125300 | 49396092200 | 184200 | 183800 | 184200 | 183800 | 4690 |
| 354 | 20231116 | 125200 | 48533244300 | 183800 | 183700 | 183800 | 183600 | 1396 |
| 355 | 20231116 | 125100 | 48276715800 | 183700 | 183600 | 183700 | 183500 | 528 |
| 356 | 20231116 | 125000 | 48179774000 | 183600 | 183600 | 183600 | 183500 | 283 |
| 357 | 20231116 | 124900 | 48127829700 | 183600 | 183500 | 183600 | 183500 | 316 |
| 358 | 20231116 | 124800 | 48069825700 | 183600 | 183500 | 183600 | 183500 | 239 |
| 359 | 20231116 | 124700 | 48025963200 | 183500 | 183500 | 183600 | 183500 | 711 |
| 360 | 20231116 | 124600 | 47895470700 | 183500 | 183600 | 183700 | 183500 | 1024 |
| 361 | 20231116 | 124500 | 47707480600 | 183700 | 183600 | 183700 | 183600 | 124 |
| 362 | 20231116 | 124400 | 47684705600 | 183700 | 183600 | 183700 | 183600 | 141 |
| 363 | 20231116 | 124300 | 47658816000 | 183700 | 183700 | 183700 | 183600 | 102 |
| 364 | 20231116 | 124200 | 47640084000 | 183600 | 183700 | 183700 | 183600 | 85 |
| 365 | 20231116 | 124100 | 47624473200 | 183600 | 183600 | 183700 | 183600 | 179 |
| 366 | 20231116 | 124000 | 47591607000 | 183600 | 183700 | 183700 | 183600 | 597 |
| 367 | 20231116 | 123900 | 47481991400 | 183600 | 183700 | 183700 | 183600 | 239 |
| 368 | 20231116 | 123800 | 47438087900 | 183700 | 183700 | 183700 | 183600 | 156 |
| 369 | 20231116 | 123700 | 47409435600 | 183700 | 183700 | 183700 | 183600 | 73 |
| 370 | 20231116 | 123600 | 47396028900 | 183700 | 183600 | 183700 | 183600 | 40 |
| 371 | 20231116 | 123500 | 47388683200 | 183700 | 183600 | 183700 | 183600 | 203 |
| 372 | 20231116 | 123400 | 47351408500 | 183600 | 183600 | 183700 | 183600 | 85 |
| 373 | 20231116 | 123300 | 47335795200 | 183700 | 183700 | 183700 | 183600 | 53 |
| 374 | 20231116 | 123200 | 47326061400 | 183800 | 183600 | 183900 | 183600 | 1409 |
| 375 | 20231116 | 123100 | 47067232200 | 183600 | 183600 | 183600 | 183500 | 571 |
| 376 | 20231116 | 123000 | 46962414400 | 183600 | 183600 | 183700 | 183500 | 821 |
| 377 | 20231116 | 122900 | 46811688000 | 183600 | 183700 | 183700 | 183600 | 874 |
| 378 | 20231116 | 122800 | 46651220900 | 183600 | 183700 | 183800 | 183600 | 1721 |
| 379 | 20231116 | 122700 | 46335093300 | 183800 | 183900 | 183900 | 183700 | 2259 |
| 380 | 20231116 | 122600 | 45919887600 | 183900 | 183900 | 183900 | 183800 | 77 |
| 381 | 20231116 | 122500 | 45905728100 | 183900 | 183900 | 183900 | 183800 | 140 |
| 382 | 20231116 | 122400 | 45879987900 | 183900 | 183800 | 183900 | 183800 | 212 |
| 383 | 20231116 | 122300 | 45841008800 | 183800 | 183800 | 183900 | 183800 | 143 |
| 384 | 20231116 | 122200 | 45814715800 | 183800 | 183900 | 183900 | 183800 | 167 |
| 385 | 20231116 | 122100 | 45784010000 | 183800 | 183900 | 183900 | 183800 | 368 |
| 386 | 20231116 | 122000 | 45716336000 | 183900 | 184000 | 184000 | 183900 | 527 |
| 387 | 20231116 | 121900 | 45619413500 | 183900 | 184000 | 184000 | 183900 | 97 |
| 388 | 20231116 | 121800 | 45601572000 | 184000 | 184000 | 184000 | 183900 | 121 |
| 389 | 20231116 | 121700 | 45579315500 | 184000 | 184000 | 184000 | 183900 | 79 |
| 390 | 20231116 | 121600 | 45564781700 | 184000 | 184000 | 184000 | 183900 | 313 |
| 391 | 20231116 | 121500 | 45507192800 | 184000 | 184000 | 184000 | 183900 | 87 |
| 392 | 20231116 | 121400 | 45491186200 | 184000 | 184000 | 184000 | 183900 | 91 |
| 393 | 20231116 | 121300 | 45474449000 | 184000 | 184000 | 184000 | 183900 | 79 |
| 394 | 20231116 | 121200 | 45459914900 | 184000 | 183900 | 184000 | 183800 | 772 |
| 395 | 20231116 | 121100 | 45317946200 | 183900 | 183900 | 183900 | 183800 | 190 |
| 396 | 20231116 | 121000 | 45283020500 | 183900 | 183800 | 183900 | 183800 | 101 |
| 397 | 20231116 | 120900 | 45264450600 | 183900 | 183800 | 183900 | 183800 | 111 |
| 398 | 20231116 | 120800 | 45244040000 | 183900 | 183900 | 183900 | 183800 | 191 |
| 399 | 20231116 | 120700 | 45208915600 | 183900 | 183900 | 184000 | 183800 | 130 |
| 400 | 20231116 | 120600 | 45185011100 | 183900 | 183900 | 183900 | 183800 | 248 |
| 401 | 20231116 | 120500 | 45139404800 | 183900 | 183900 | 183900 | 183800 | 236 |
| 402 | 20231116 | 120400 | 45096007700 | 183900 | 183900 | 183900 | 183800 | 181 |
| 403 | 20231116 | 120300 | 45062723400 | 183900 | 183900 | 183900 | 183900 | 151 |
| 404 | 20231116 | 120200 | 45034954500 | 183900 | 183900 | 183900 | 183800 | 244 |
| 405 | 20231116 | 120100 | 44990085600 | 183900 | 183800 | 183900 | 183800 | 218 |
| 406 | 20231116 | 120000 | 44949996300 | 183800 | 183900 | 184000 | 183800 | 299 |
| 407 | 20231116 | 115900 | 44895009700 | 183900 | 183900 | 184000 | 183900 | 503 |
| 408 | 20231116 | 115800 | 44802467800 | 183900 | 183900 | 183900 | 183800 | 511 |
| 409 | 20231116 | 115700 | 44708503900 | 183800 | 183900 | 183900 | 183800 | 237 |
| 410 | 20231116 | 115600 | 44664930800 | 183900 | 183900 | 183900 | 183800 | 55 |
| 411 | 20231116 | 115500 | 44654816500 | 183900 | 183900 | 184000 | 183900 | 775 |
| 412 | 20231116 | 115400 | 44512273100 | 183900 | 183700 | 183900 | 183700 | 891 |
| 413 | 20231116 | 115300 | 44348484300 | 183800 | 183800 | 183800 | 183700 | 249 |
| 414 | 20231116 | 115200 | 44302731700 | 183800 | 183800 | 183800 | 183700 | 153 |
| 415 | 20231116 | 115100 | 44274615800 | 183800 | 183800 | 183800 | 183700 | 241 |
| 416 | 20231116 | 115000 | 44230324800 | 183800 | 183800 | 183800 | 183700 | 587 |
| 417 | 20231116 | 114900 | 44122449700 | 183900 | 183800 | 183900 | 183800 | 274 |
| 418 | 20231116 | 114800 | 44072067600 | 183900 | 183900 | 183900 | 183800 | 97 |
| 419 | 20231116 | 114700 | 44054229800 | 183900 | 183900 | 184000 | 183800 | 596 |
| 420 | 20231116 | 114600 | 43944646100 | 184000 | 184000 | 184000 | 183900 | 281 |
| 421 | 20231116 | 114500 | 43892952900 | 184000 | 183900 | 184000 | 183900 | 132 |
| 422 | 20231116 | 114400 | 43868669900 | 184000 | 183900 | 184000 | 183900 | 253 |
| 423 | 20231116 | 114300 | 43822140200 | 183900 | 183800 | 183900 | 183800 | 165 |
| 424 | 20231116 | 114200 | 43791806700 | 183800 | 183900 | 184000 | 183800 | 516 |
| 425 | 20231116 | 114100 | 43696897000 | 184000 | 184000 | 184000 | 183900 | 258 |
| 426 | 20231116 | 114000 | 43649426700 | 184000 | 183900 | 184000 | 183800 | 209 |
| 427 | 20231116 | 113900 | 43610990200 | 183900 | 183700 | 184000 | 183700 | 2378 |
| 428 | 20231116 | 113800 | 43173971200 | 183600 | 183600 | 183700 | 183600 | 868 |
| 429 | 20231116 | 113700 | 43014595800 | 183700 | 183800 | 183800 | 183700 | 1485 |
| 430 | 20231116 | 113600 | 42741797500 | 183800 | 183800 | 183800 | 183700 | 414 |
| 431 | 20231116 | 113500 | 42665704700 | 183800 | 184100 | 184100 | 183800 | 1656 |
| 432 | 20231116 | 113400 | 42361121000 | 184100 | 184000 | 184100 | 184000 | 216 |
| 433 | 20231116 | 113300 | 42321364300 | 184000 | 184100 | 184100 | 184000 | 1004 |
| 434 | 20231116 | 113200 | 42136574200 | 184200 | 184100 | 184200 | 184100 | 118 |
| 435 | 20231116 | 113100 | 42114841300 | 184200 | 184200 | 184200 | 184100 | 92 |
| 436 | 20231116 | 113000 | 42097897000 | 184200 | 184100 | 184200 | 184000 | 556 |
| 437 | 20231116 | 112900 | 41995538300 | 184000 | 184100 | 184100 | 184000 | 266 |
| 438 | 20231116 | 112800 | 41946581300 | 184100 | 184100 | 184100 | 184000 | 845 |
| 439 | 20231116 | 112700 | 41791069500 | 184100 | 184100 | 184100 | 184000 | 350 |
| 440 | 20231116 | 112600 | 41726650400 | 184100 | 184200 | 184200 | 184000 | 2258 |
| 441 | 20231116 | 112500 | 41310881200 | 184200 | 184200 | 184200 | 184100 | 188 |
| 442 | 20231116 | 112400 | 41276253400 | 184200 | 184200 | 184200 | 184100 | 301 |
| 443 | 20231116 | 112300 | 41220813200 | 184200 | 184200 | 184200 | 184100 | 203 |
| 444 | 20231116 | 112200 | 41183425900 | 184200 | 184200 | 184200 | 184100 | 255 |
| 445 | 20231116 | 112100 | 41136468400 | 184200 | 184200 | 184200 | 184100 | 251 |
| 446 | 20231116 | 112000 | 41090240600 | 184200 | 184200 | 184200 | 184100 | 696 |
| 447 | 20231116 | 111900 | 40962043800 | 184200 | 184200 | 184200 | 184100 | 162 |
| 448 | 20231116 | 111800 | 40932205800 | 184200 | 184200 | 184300 | 184200 | 169 |
| 449 | 20231116 | 111700 | 40901075300 | 184200 | 184100 | 184200 | 184100 | 1262 |
| 450 | 20231116 | 111600 | 40668726100 | 184100 | 184000 | 184100 | 184000 | 852 |
| 451 | 20231116 | 111500 | 40511885400 | 184100 | 184100 | 184100 | 184000 | 165 |
| 452 | 20231116 | 111400 | 40481511600 | 184100 | 184000 | 184100 | 184000 | 291 |
| 453 | 20231116 | 111300 | 40427960000 | 184100 | 184100 | 184200 | 184000 | 480 |
| 454 | 20231116 | 111200 | 40339586400 | 184200 | 184100 | 184200 | 184000 | 397 |
| 455 | 20231116 | 111100 | 40266500900 | 184100 | 183900 | 184100 | 183900 | 975 |
| 456 | 20231116 | 111000 | 40087084100 | 183900 | 183700 | 184000 | 183700 | 1068 |
| 457 | 20231116 | 110900 | 39890789400 | 183800 | 183900 | 183900 | 183700 | 791 |
| 458 | 20231116 | 110800 | 39745389500 | 183900 | 183600 | 184000 | 183600 | 1972 |
| 459 | 20231116 | 110700 | 39382999800 | 183600 | 184000 | 184000 | 183600 | 2859 |
| 460 | 20231116 | 110600 | 38857355500 | 184000 | 183900 | 184000 | 183900 | 523 |
| 461 | 20231116 | 110500 | 38761149500 | 183900 | 184000 | 184000 | 183900 | 757 |
| 462 | 20231116 | 110400 | 38621926300 | 183900 | 184000 | 184000 | 183900 | 674 |
| 463 | 20231116 | 110300 | 38497921600 | 184000 | 183900 | 184200 | 183900 | 2942 |
| 464 | 20231116 | 110200 | 37956465800 | 183900 | 184000 | 184000 | 183900 | 1233 |
| 465 | 20231116 | 110100 | 37729713900 | 184000 | 184200 | 184300 | 183700 | 5990 |
| 466 | 20231116 | 110000 | 36627352900 | 184300 | 184200 | 184300 | 184200 | 408 |
| 467 | 20231116 | 105900 | 36552171200 | 184200 | 184300 | 184400 | 184200 | 1494 |
| 468 | 20231116 | 105800 | 36276825600 | 184300 | 184200 | 184300 | 184200 | 1174 |
| 469 | 20231116 | 105700 | 36060567900 | 184200 | 184500 | 184500 | 184200 | 2819 |
| 470 | 20231116 | 105600 | 35540935600 | 184500 | 184500 | 184600 | 184400 | 1394 |
| 471 | 20231116 | 105500 | 35283839600 | 184600 | 184600 | 184700 | 184500 | 2324 |
| 472 | 20231116 | 105400 | 34854857500 | 184600 | 184900 | 184900 | 184600 | 1443 |
| 473 | 20231116 | 105300 | 34588270100 | 184800 | 184900 | 184900 | 184800 | 643 |
| 474 | 20231116 | 105200 | 34469409100 | 184900 | 184800 | 184900 | 184700 | 691 |
| 475 | 20231116 | 105100 | 34341733700 | 184700 | 184800 | 184800 | 184600 | 1384 |
| 476 | 20231116 | 105000 | 34086125000 | 184700 | 184900 | 185000 | 184700 | 1584 |
| 477 | 20231116 | 104900 | 33793426700 | 184900 | 184800 | 185000 | 184700 | 1087 |
| 478 | 20231116 | 104800 | 33592411700 | 184800 | 185100 | 185100 | 184700 | 4020 |
| 479 | 20231116 | 104700 | 32849280400 | 185000 | 185200 | 185300 | 185000 | 1525 |
| 480 | 20231116 | 104600 | 32566920100 | 185200 | 185400 | 185400 | 185200 | 1274 |
| 481 | 20231116 | 104500 | 32330871900 | 185400 | 185500 | 185600 | 185300 | 1703 |
| 482 | 20231116 | 104400 | 32015075100 | 185600 | 185700 | 185700 | 185500 | 1103 |
| 483 | 20231116 | 104300 | 31810389700 | 185600 | 185800 | 185800 | 185600 | 865 |
| 484 | 20231116 | 104200 | 31649737600 | 185800 | 185500 | 185800 | 185500 | 1474 |
| 485 | 20231116 | 104100 | 31376092500 | 185600 | 185600 | 185600 | 185500 | 523 |
| 486 | 20231116 | 104000 | 31279041600 | 185500 | 185700 | 185700 | 185500 | 1138 |
| 487 | 20231116 | 103900 | 31067908500 | 185600 | 185900 | 185900 | 185600 | 1218 |
| 488 | 20231116 | 103800 | 30841672300 | 186000 | 185900 | 186100 | 185800 | 3212 |
| 489 | 20231116 | 103700 | 30244319800 | 185900 | 185800 | 186000 | 185700 | 3266 |
| 490 | 20231116 | 103600 | 29637348200 | 185700 | 186300 | 186400 | 185700 | 5083 |
| 491 | 20231116 | 103500 | 28691272600 | 186400 | 186300 | 186400 | 186300 | 2103 |
| 492 | 20231116 | 103400 | 28299392900 | 186300 | 186300 | 186400 | 186300 | 1830 |
| 493 | 20231116 | 103300 | 27958387700 | 186300 | 186300 | 186400 | 186200 | 3053 |
| 494 | 20231116 | 103200 | 27389588800 | 186300 | 186000 | 186300 | 186000 | 5016 |
| 495 | 20231116 | 103100 | 26455649500 | 186000 | 185800 | 186100 | 185700 | 4953 |
| 496 | 20231116 | 103000 | 25534579400 | 185800 | 185600 | 185900 | 185600 | 2196 |
| 497 | 20231116 | 102900 | 25126677400 | 185700 | 185600 | 185700 | 185500 | 1525 |
| 498 | 20231116 | 102800 | 24843626700 | 185600 | 185600 | 185700 | 185500 | 2349 |
| 499 | 20231116 | 102700 | 24407599300 | 185600 | 185600 | 185700 | 185500 | 2760 |
| 500 | 20231116 | 102600 | 23895385300 | 185600 | 186100 | 186100 | 185600 | 4405 |
| 501 | 20231116 | 102500 | 23076374700 | 186100 | 185900 | 186200 | 185900 | 5602 |
| 502 | 20231116 | 102400 | 22034193400 | 186000 | 185800 | 186000 | 185800 | 3993 |
| 503 | 20231116 | 102300 | 21292037400 | 185800 | 185800 | 185900 | 185700 | 2138 |
| 504 | 20231116 | 102200 | 20894831800 | 185800 | 185700 | 185900 | 185700 | 3196 |
| 505 | 20231116 | 102100 | 20301030300 | 185700 | 185800 | 185900 | 185400 | 4609 |
| 506 | 20231116 | 102000 | 19445375800 | 185900 | 185800 | 185900 | 185700 | 3302 |
| 507 | 20231116 | 101900 | 18831852200 | 185900 | 185600 | 185900 | 185600 | 4085 |
| 508 | 20231116 | 101800 | 18072859300 | 185700 | 185300 | 185700 | 185300 | 5205 |
| 509 | 20231116 | 101700 | 17107185900 | 185400 | 184700 | 185400 | 184600 | 18570 |
| 510 | 20231116 | 101600 | 13672050700 | 184700 | 184600 | 184800 | 184400 | 6271 |
| 511 | 20231116 | 101500 | 12514280100 | 184500 | 184700 | 184700 | 184500 | 3908 |
| 512 | 20231116 | 101400 | 11792914100 | 184700 | 184800 | 184800 | 184600 | 2941 |
| 513 | 20231116 | 101300 | 11249722000 | 184700 | 184800 | 184800 | 184600 | 4294 |
| 514 | 20231116 | 101200 | 10456555900 | 184800 | 184600 | 184800 | 184500 | 3174 |
| 515 | 20231116 | 101100 | 9870417300 | 184600 | 184400 | 184600 | 184300 | 3544 |
| 516 | 20231116 | 101000 | 9216636200 | 184400 | 184200 | 184400 | 184100 | 3089 |
| 517 | 20231116 | 100900 | 8647417300 | 184200 | 184000 | 184300 | 184000 | 4310 |
| 518 | 20231116 | 100800 | 7853618100 | 184100 | 183900 | 184100 | 183800 | 4263 |
| 519 | 20231116 | 100700 | 7069209200 | 183900 | 183300 | 183900 | 183300 | 8059 |
| 520 | 20231116 | 100600 | 5589911500 | 183300 | 183200 | 183400 | 183100 | 3604 |
| 521 | 20231116 | 100500 | 4929538500 | 183200 | 183400 | 183500 | 183200 | 3816 |
| 522 | 20231116 | 100400 | 4229884600 | 183400 | 182800 | 183400 | 182800 | 4893 |
| 523 | 20231116 | 100300 | 3333720100 | 183000 | 182600 | 183000 | 182600 | 2582 |
| 524 | 20231116 | 100200 | 2861911400 | 182600 | 182600 | 182700 | 182400 | 1475 |
| 525 | 20231116 | 100100 | 2592594000 | 182600 | 182200 | 182600 | 182100 | 4542 |
| 526 | 20231116 | 100000 | 1764183800 | 182100 | 182500 | 182600 | 181800 | 9657 |