32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 3 | 20231116 | 191700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 4 | 20231116 | 191600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 5 | 20231116 | 191500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 6 | 20231116 | 191400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 7 | 20231116 | 191300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 8 | 20231116 | 191200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 9 | 20231116 | 191100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 10 | 20231116 | 191000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 11 | 20231116 | 190900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 12 | 20231116 | 190800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 13 | 20231116 | 190700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 14 | 20231116 | 190600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 15 | 20231116 | 190500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 16 | 20231116 | 190400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 17 | 20231116 | 190300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 18 | 20231116 | 190200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 19 | 20231116 | 190100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 20 | 20231116 | 190000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 21 | 20231116 | 185900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 22 | 20231116 | 185800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 23 | 20231116 | 185700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 24 | 20231116 | 185600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 25 | 20231116 | 185500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 26 | 20231116 | 185400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 27 | 20231116 | 185300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 28 | 20231116 | 185200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 29 | 20231116 | 185100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 30 | 20231116 | 185000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 31 | 20231116 | 184900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 32 | 20231116 | 184800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 33 | 20231116 | 184700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 34 | 20231116 | 184600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 35 | 20231116 | 184500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 36 | 20231116 | 184400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 37 | 20231116 | 184300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 38 | 20231116 | 184200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 39 | 20231116 | 184100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 40 | 20231116 | 184000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 41 | 20231116 | 183900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 42 | 20231116 | 183800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 43 | 20231116 | 183700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 44 | 20231116 | 183600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 45 | 20231116 | 183500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 46 | 20231116 | 183400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 47 | 20231116 | 183300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 48 | 20231116 | 183200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 49 | 20231116 | 183100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 50 | 20231116 | 183000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 51 | 20231116 | 182900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 52 | 20231116 | 182800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 53 | 20231116 | 182700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 54 | 20231116 | 182600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 55 | 20231116 | 182500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 56 | 20231116 | 182400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 57 | 20231116 | 182300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 58 | 20231116 | 182200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 59 | 20231116 | 182100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 60 | 20231116 | 182000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 61 | 20231116 | 181900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 62 | 20231116 | 181800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 63 | 20231116 | 181700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 64 | 20231116 | 181600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 65 | 20231116 | 181500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 66 | 20231116 | 181400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 67 | 20231116 | 181300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 68 | 20231116 | 181200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 69 | 20231116 | 181100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 70 | 20231116 | 181000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 71 | 20231116 | 180900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 72 | 20231116 | 180800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 73 | 20231116 | 180700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 74 | 20231116 | 180600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 75 | 20231116 | 180500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 76 | 20231116 | 180400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 77 | 20231116 | 180300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 78 | 20231116 | 180200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 79 | 20231116 | 180100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 80 | 20231116 | 180000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 81 | 20231116 | 175900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 82 | 20231116 | 175800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 83 | 20231116 | 175700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 84 | 20231116 | 175600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 85 | 20231116 | 175500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 86 | 20231116 | 175400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 87 | 20231116 | 175300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 88 | 20231116 | 175200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 89 | 20231116 | 175100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 90 | 20231116 | 175000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 91 | 20231116 | 174900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 92 | 20231116 | 174800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 93 | 20231116 | 174700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 94 | 20231116 | 174600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 95 | 20231116 | 174500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 96 | 20231116 | 174400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 97 | 20231116 | 174300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 98 | 20231116 | 174200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 99 | 20231116 | 174100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 100 | 20231116 | 174000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 101 | 20231116 | 173900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 102 | 20231116 | 173800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 103 | 20231116 | 173700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 104 | 20231116 | 173600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 105 | 20231116 | 173500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 106 | 20231116 | 173400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 107 | 20231116 | 173300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 108 | 20231116 | 173200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 109 | 20231116 | 173100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 110 | 20231116 | 173000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 111 | 20231116 | 172900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 112 | 20231116 | 172800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 113 | 20231116 | 172700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 114 | 20231116 | 172600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 115 | 20231116 | 172500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 116 | 20231116 | 172400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 117 | 20231116 | 172300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 118 | 20231116 | 172200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 119 | 20231116 | 172100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 120 | 20231116 | 172000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 121 | 20231116 | 171900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 122 | 20231116 | 171800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 123 | 20231116 | 171700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 124 | 20231116 | 171600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 125 | 20231116 | 171500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 126 | 20231116 | 171400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 127 | 20231116 | 171300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 128 | 20231116 | 171200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 129 | 20231116 | 171100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 130 | 20231116 | 171000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 131 | 20231116 | 170900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 132 | 20231116 | 170800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 133 | 20231116 | 170700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 134 | 20231116 | 170600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 135 | 20231116 | 170500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 136 | 20231116 | 170400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 137 | 20231116 | 170300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 138 | 20231116 | 170200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 139 | 20231116 | 170100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 140 | 20231116 | 170000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 141 | 20231116 | 165900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 142 | 20231116 | 165800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 143 | 20231116 | 165700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 144 | 20231116 | 165600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 145 | 20231116 | 165500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 146 | 20231116 | 165400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 147 | 20231116 | 165300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 148 | 20231116 | 165200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 149 | 20231116 | 165100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 150 | 20231116 | 165000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 151 | 20231116 | 164900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 152 | 20231116 | 164800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 153 | 20231116 | 164700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 154 | 20231116 | 164600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 155 | 20231116 | 164500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 156 | 20231116 | 164400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 157 | 20231116 | 164300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 158 | 20231116 | 164200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 159 | 20231116 | 164100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 160 | 20231116 | 164000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 161 | 20231116 | 163900 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 162 | 20231116 | 163800 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 163 | 20231116 | 163700 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 164 | 20231116 | 163600 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 165 | 20231116 | 163500 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 166 | 20231116 | 163400 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 167 | 20231116 | 163300 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 168 | 20231116 | 163200 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 169 | 20231116 | 163100 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 170 | 20231116 | 163000 | 25411681500 | 160000 | 160000 | 160000 | 160000 | 2344 |
| 171 | 20231116 | 162900 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 172 | 20231116 | 162800 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 173 | 20231116 | 162700 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 174 | 20231116 | 162600 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 175 | 20231116 | 162500 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 176 | 20231116 | 162400 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 177 | 20231116 | 162300 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 178 | 20231116 | 162200 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 179 | 20231116 | 162100 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 180 | 20231116 | 162000 | 25036641500 | 160000 | 160000 | 160000 | 160000 | 0 |
| 181 | 20231116 | 161900 | 25036641500 | 160000 | 160000 | 160100 | 160000 | 268 |
| 182 | 20231116 | 161800 | 24993746700 | 160100 | 160100 | 160100 | 160000 | 766 |
| 183 | 20231116 | 161700 | 24871170700 | 160000 | 160100 | 160200 | 160000 | 169 |
| 184 | 20231116 | 161600 | 24844112400 | 160100 | 160200 | 160200 | 160100 | 118 |
| 185 | 20231116 | 161500 | 24825219300 | 160200 | 160100 | 160200 | 160000 | 82 |
| 186 | 20231116 | 161400 | 24812091900 | 160100 | 160100 | 160100 | 160000 | 16 |
| 187 | 20231116 | 161300 | 24809530600 | 160100 | 160100 | 160200 | 160100 | 96 |
| 188 | 20231116 | 161200 | 24794159400 | 160100 | 160000 | 160200 | 160000 | 92 |
| 189 | 20231116 | 161100 | 24779430000 | 160100 | 160100 | 160100 | 160000 | 126 |
| 190 | 20231116 | 161000 | 24759268200 | 160000 | 160100 | 160200 | 160000 | 122 |
| 191 | 20231116 | 160900 | 24739735300 | 160000 | 160000 | 160100 | 160000 | 481 |
| 192 | 20231116 | 160800 | 24662770200 | 160000 | 160000 | 160100 | 160000 | 1057 |
| 193 | 20231116 | 160700 | 24493639100 | 160000 | 160100 | 160200 | 160000 | 353 |
| 194 | 20231116 | 160600 | 24437151300 | 160200 | 160100 | 160200 | 160000 | 450 |
| 195 | 20231116 | 160500 | 24365130100 | 160100 | 160100 | 160100 | 160000 | 119 |
| 196 | 20231116 | 160400 | 24346082800 | 160100 | 160200 | 160200 | 160100 | 700 |
| 197 | 20231116 | 160300 | 24234010800 | 160200 | 160200 | 160200 | 160100 | 88 |
| 198 | 20231116 | 160200 | 24219920600 | 160100 | 160200 | 160200 | 160100 | 100 |
| 199 | 20231116 | 160100 | 24203909500 | 160200 | 160200 | 160200 | 160100 | 101 |
| 200 | 20231116 | 160000 | 24187737700 | 160200 | 160100 | 160300 | 160100 | 52 |
| 201 | 20231116 | 155900 | 24179409600 | 160100 | 160200 | 160200 | 160100 | 61 |
| 202 | 20231116 | 155800 | 24169637900 | 160100 | 160100 | 160200 | 160100 | 36 |
| 203 | 20231116 | 155700 | 24163872700 | 160300 | 160200 | 160300 | 160100 | 77 |
| 204 | 20231116 | 155600 | 24151537800 | 160300 | 160300 | 160300 | 160200 | 334 |
| 205 | 20231116 | 155500 | 24098015900 | 160300 | 160400 | 160400 | 160300 | 99 |
| 206 | 20231116 | 155400 | 24082143500 | 160300 | 160300 | 160400 | 160300 | 84 |
| 207 | 20231116 | 155300 | 24068677600 | 160300 | 160400 | 160400 | 160300 | 67 |
| 208 | 20231116 | 155200 | 24057934300 | 160400 | 160400 | 160400 | 160300 | 63 |
| 209 | 20231116 | 155100 | 24047831700 | 160400 | 160400 | 160500 | 160300 | 354 |
| 210 | 20231116 | 155000 | 23991049600 | 160300 | 160200 | 160400 | 160200 | 320 |
| 211 | 20231116 | 154900 | 23939751700 | 160200 | 160200 | 160300 | 160200 | 29 |
| 212 | 20231116 | 154800 | 23935104300 | 160200 | 160200 | 160300 | 160200 | 76 |
| 213 | 20231116 | 154700 | 23922926400 | 160200 | 160300 | 160300 | 160200 | 51 |
| 214 | 20231116 | 154600 | 23914755600 | 160400 | 160400 | 160500 | 160400 | 31 |
| 215 | 20231116 | 154500 | 23909781500 | 160400 | 160500 | 160600 | 160400 | 64 |
| 216 | 20231116 | 154400 | 23899513700 | 160500 | 160500 | 160600 | 160400 | 257 |
| 217 | 20231116 | 154300 | 23858257200 | 160400 | 160400 | 160500 | 160400 | 118 |
| 218 | 20231116 | 154200 | 23839325000 | 160500 | 160200 | 160500 | 160200 | 194 |
| 219 | 20231116 | 154100 | 23808218400 | 160300 | 160100 | 160300 | 160100 | 58 |
| 220 | 20231116 | 154000 | 23798925400 | 160200 | 160200 | 160300 | 160100 | 236 |
| 221 | 20231116 | 153900 | 23761120200 | 160100 | 160100 | 160200 | 160100 | 60 |
| 222 | 20231116 | 153800 | 23751512500 | 160100 | 160100 | 160200 | 160100 | 54 |
| 223 | 20231116 | 153700 | 23742866300 | 160100 | 160100 | 160200 | 160000 | 265 |
| 224 | 20231116 | 153600 | 23700439600 | 160100 | 160100 | 160100 | 160000 | 92 |
| 225 | 20231116 | 153500 | 23685716700 | 160100 | 160200 | 160200 | 160100 | 31 |
| 226 | 20231116 | 153400 | 23680753000 | 160100 | 160000 | 160200 | 160000 | 75 |
| 227 | 20231116 | 153300 | 23668744400 | 160200 | 160100 | 160200 | 160000 | 108 |
| 228 | 20231116 | 153200 | 23651453400 | 160200 | 160100 | 160200 | 160000 | 60 |
| 229 | 20231116 | 153100 | 23641847200 | 160200 | 160100 | 160200 | 160000 | 87 |
| 230 | 20231116 | 153000 | 23627924900 | 160100 | 160200 | 160200 | 160000 | 106 |
| 231 | 20231116 | 152900 | 23610953000 | 160200 | 160000 | 160200 | 160000 | 185 |
| 232 | 20231116 | 152800 | 23581341200 | 160000 | 160100 | 160100 | 160000 | 252 |
| 233 | 20231116 | 152700 | 23541019700 | 160100 | 160100 | 160200 | 160000 | 116 |
| 234 | 20231116 | 152600 | 23522445000 | 160100 | 160000 | 160200 | 160000 | 56 |
| 235 | 20231116 | 152500 | 23513477100 | 160000 | 160000 | 160200 | 160000 | 45 |
| 236 | 20231116 | 152400 | 23506274500 | 160000 | 160000 | 160200 | 160000 | 58 |
| 237 | 20231116 | 152300 | 23496990400 | 160000 | 160100 | 160200 | 160000 | 76 |
| 238 | 20231116 | 152200 | 23484825800 | 160000 | 160200 | 160200 | 160000 | 68 |
| 239 | 20231116 | 152100 | 23473942800 | 160100 | 160000 | 160200 | 160000 | 100 |
| 240 | 20231116 | 152000 | 23457933500 | 160100 | 160100 | 160200 | 160100 | 81 |
| 241 | 20231116 | 151900 | 23444961000 | 160000 | 160000 | 160100 | 159900 | 52 |
| 242 | 20231116 | 151800 | 23436641400 | 160200 | 159900 | 160200 | 159900 | 648 |
| 243 | 20231116 | 151700 | 23332968600 | 159900 | 160000 | 160000 | 159500 | 1817 |
| 244 | 20231116 | 151600 | 23042960600 | 159800 | 159800 | 159900 | 159700 | 412 |
| 245 | 20231116 | 151500 | 22977110200 | 159700 | 159700 | 159900 | 159700 | 202 |
| 246 | 20231116 | 151400 | 22944823700 | 159700 | 159800 | 159800 | 159500 | 476 |
| 247 | 20231116 | 151300 | 22868843400 | 159800 | 159800 | 159900 | 159500 | 438 |
| 248 | 20231116 | 151200 | 22798898000 | 159800 | 159800 | 159900 | 159800 | 231 |
| 249 | 20231116 | 151100 | 22761970200 | 159900 | 159700 | 159900 | 159700 | 209 |
| 250 | 20231116 | 151000 | 22728563400 | 159800 | 159800 | 159900 | 159700 | 268 |
| 251 | 20231116 | 150900 | 22685745300 | 159800 | 159700 | 159900 | 159700 | 283 |
| 252 | 20231116 | 150800 | 22640527100 | 159700 | 159800 | 159800 | 159600 | 176 |
| 253 | 20231116 | 150700 | 22612425000 | 159700 | 159900 | 160000 | 159700 | 268 |
| 254 | 20231116 | 150600 | 22569585400 | 160000 | 160000 | 160000 | 159800 | 230 |
| 255 | 20231116 | 150500 | 22532805900 | 160000 | 160200 | 160200 | 159900 | 144 |
| 256 | 20231116 | 150400 | 22509763100 | 160000 | 160000 | 160200 | 160000 | 53 |
| 257 | 20231116 | 150300 | 22501279600 | 160000 | 160100 | 160200 | 160000 | 489 |
| 258 | 20231116 | 150200 | 22423012700 | 160200 | 160200 | 160300 | 160100 | 59 |
| 259 | 20231116 | 150100 | 22413562600 | 160100 | 160000 | 160200 | 160000 | 210 |
| 260 | 20231116 | 150000 | 22379943400 | 160000 | 160000 | 160100 | 160000 | 449 |
| 261 | 20231116 | 145900 | 22308099800 | 160000 | 160400 | 160400 | 160000 | 266 |
| 262 | 20231116 | 145800 | 22265487900 | 160400 | 160300 | 160400 | 160200 | 223 |
| 263 | 20231116 | 145700 | 22229739400 | 160500 | 160100 | 160800 | 160100 | 1034 |
| 264 | 20231116 | 145600 | 22063770900 | 160100 | 160300 | 160300 | 160000 | 122 |
| 265 | 20231116 | 145500 | 22044247700 | 160100 | 160200 | 160400 | 160100 | 441 |
| 266 | 20231116 | 145400 | 21973590300 | 160200 | 160500 | 160500 | 160100 | 1162 |
| 267 | 20231116 | 145300 | 21787303200 | 160500 | 160500 | 160700 | 160500 | 410 |
| 268 | 20231116 | 145200 | 21721465400 | 160600 | 160700 | 161000 | 160500 | 2229 |
| 269 | 20231116 | 145100 | 21363113700 | 160600 | 160300 | 160900 | 160300 | 1901 |
| 270 | 20231116 | 145000 | 21057793000 | 160200 | 160000 | 160200 | 159800 | 225 |
| 271 | 20231116 | 144900 | 21021789700 | 160000 | 159700 | 160000 | 159700 | 659 |
| 272 | 20231116 | 144800 | 20916396200 | 159900 | 159200 | 159900 | 159200 | 2013 |
| 273 | 20231116 | 144700 | 20595042300 | 159100 | 159100 | 159200 | 158900 | 229 |
| 274 | 20231116 | 144600 | 20558620000 | 159000 | 158900 | 159000 | 158900 | 252 |
| 275 | 20231116 | 144500 | 20518565800 | 158900 | 159000 | 159100 | 158900 | 267 |
| 276 | 20231116 | 144400 | 20476115800 | 159000 | 159100 | 159200 | 159000 | 348 |
| 277 | 20231116 | 144300 | 20420760000 | 159000 | 159000 | 159400 | 159000 | 509 |
| 278 | 20231116 | 144200 | 20339724700 | 159000 | 159100 | 159100 | 159000 | 132 |
| 279 | 20231116 | 144100 | 20318733900 | 159100 | 159200 | 159300 | 159100 | 204 |
| 280 | 20231116 | 144000 | 20286264300 | 159300 | 159500 | 159500 | 159300 | 123 |
| 281 | 20231116 | 143900 | 20266660700 | 159400 | 159700 | 159700 | 159400 | 83 |
| 282 | 20231116 | 143800 | 20253420000 | 159600 | 158700 | 159600 | 158700 | 1262 |
| 283 | 20231116 | 143700 | 20052419700 | 158700 | 158800 | 159000 | 158600 | 992 |
| 284 | 20231116 | 143600 | 19894968100 | 158800 | 159100 | 159100 | 158800 | 251 |
| 285 | 20231116 | 143500 | 19855064300 | 159000 | 159300 | 159400 | 159000 | 311 |
| 286 | 20231116 | 143400 | 19805555300 | 159300 | 159200 | 159300 | 159200 | 132 |
| 287 | 20231116 | 143300 | 19784530900 | 159200 | 159300 | 159300 | 159200 | 92 |
| 288 | 20231116 | 143200 | 19769883200 | 159200 | 159100 | 159200 | 159100 | 146 |
| 289 | 20231116 | 143100 | 19746646000 | 159200 | 159300 | 159300 | 159200 | 234 |
| 290 | 20231116 | 143000 | 19709385700 | 159300 | 158900 | 159300 | 158900 | 472 |
| 291 | 20231116 | 142900 | 19634322200 | 159000 | 158800 | 159000 | 158800 | 230 |
| 292 | 20231116 | 142800 | 19597773900 | 158800 | 158800 | 158900 | 158700 | 314 |
| 293 | 20231116 | 142700 | 19547906300 | 158700 | 158700 | 158800 | 158600 | 203 |
| 294 | 20231116 | 142600 | 19515692400 | 158700 | 158800 | 158800 | 158700 | 160 |
| 295 | 20231116 | 142500 | 19490293000 | 158800 | 158700 | 158900 | 158700 | 448 |
| 296 | 20231116 | 142400 | 19419154700 | 158700 | 158900 | 158900 | 158700 | 232 |
| 297 | 20231116 | 142300 | 19382316000 | 158800 | 158700 | 158800 | 158500 | 342 |
| 298 | 20231116 | 142200 | 19328053600 | 158800 | 159400 | 159500 | 158800 | 470 |
| 299 | 20231116 | 142100 | 19253286200 | 159500 | 159400 | 159700 | 159400 | 165 |
| 300 | 20231116 | 142000 | 19226962200 | 159500 | 159000 | 159900 | 159000 | 315 |
| 301 | 20231116 | 141900 | 19176770500 | 159000 | 159600 | 159700 | 159000 | 389 |
| 302 | 20231116 | 141800 | 19114762500 | 159600 | 160500 | 160600 | 159600 | 459 |
| 303 | 20231116 | 141700 | 19041319200 | 160500 | 160600 | 161000 | 160500 | 1522 |
| 304 | 20231116 | 141600 | 18796421000 | 160600 | 160600 | 160800 | 160200 | 1382 |
| 305 | 20231116 | 141500 | 18574479200 | 160600 | 159600 | 160900 | 159600 | 4226 |
| 306 | 20231116 | 141400 | 17896995700 | 159600 | 159300 | 159800 | 159200 | 1799 |
| 307 | 20231116 | 141300 | 17610080400 | 159400 | 159000 | 159400 | 158900 | 1294 |
| 308 | 20231116 | 141200 | 17404074500 | 159000 | 158300 | 159100 | 158200 | 1457 |
| 309 | 20231116 | 141100 | 17172816300 | 158300 | 158500 | 158600 | 158300 | 647 |
| 310 | 20231116 | 141000 | 17070289300 | 158500 | 157200 | 158500 | 157200 | 2359 |
| 311 | 20231116 | 140900 | 16697379900 | 157200 | 156900 | 157200 | 156900 | 377 |
| 312 | 20231116 | 140800 | 16638159500 | 156900 | 156700 | 157000 | 156700 | 408 |
| 313 | 20231116 | 140700 | 16574163000 | 156600 | 156600 | 156700 | 156600 | 234 |
| 314 | 20231116 | 140600 | 16537511300 | 156700 | 156800 | 156800 | 156600 | 259 |
| 315 | 20231116 | 140500 | 16496928500 | 156700 | 156700 | 156700 | 156600 | 243 |
| 316 | 20231116 | 140400 | 16458864600 | 156700 | 156600 | 156700 | 156500 | 147 |
| 317 | 20231116 | 140300 | 16435837100 | 156600 | 156500 | 156800 | 156500 | 175 |
| 318 | 20231116 | 140200 | 16408431400 | 156500 | 156600 | 156700 | 156500 | 209 |
| 319 | 20231116 | 140100 | 16375710600 | 156700 | 156500 | 156800 | 156500 | 300 |
| 320 | 20231116 | 140000 | 16328714900 | 156500 | 156700 | 156700 | 156400 | 192 |
| 321 | 20231116 | 135900 | 16298659900 | 156600 | 156300 | 156600 | 156300 | 445 |
| 322 | 20231116 | 135800 | 16229004100 | 156500 | 156300 | 156500 | 156200 | 315 |
| 323 | 20231116 | 135700 | 16179749600 | 156200 | 156200 | 156400 | 156200 | 241 |
| 324 | 20231116 | 135600 | 16142074500 | 156300 | 156200 | 156300 | 156100 | 154 |
| 325 | 20231116 | 135500 | 16118012600 | 156200 | 156200 | 156300 | 156100 | 135 |
| 326 | 20231116 | 135400 | 16096926100 | 156300 | 156200 | 156300 | 156100 | 127 |
| 327 | 20231116 | 135300 | 16077096600 | 156200 | 156200 | 156400 | 156200 | 190 |
| 328 | 20231116 | 135200 | 16047413800 | 156200 | 156200 | 156200 | 156100 | 123 |
| 329 | 20231116 | 135100 | 16028209800 | 156100 | 156100 | 156200 | 156100 | 290 |
| 330 | 20231116 | 135000 | 15982939800 | 156100 | 156200 | 156200 | 156100 | 91 |
| 331 | 20231116 | 134900 | 15968734400 | 156100 | 156200 | 156200 | 156100 | 523 |
| 332 | 20231116 | 134800 | 15887086000 | 156100 | 156100 | 156200 | 156100 | 125 |
| 333 | 20231116 | 134700 | 15867571200 | 156200 | 156100 | 156300 | 156100 | 299 |
| 334 | 20231116 | 134600 | 15820878100 | 156100 | 156100 | 156200 | 156100 | 352 |
| 335 | 20231116 | 134500 | 15765922100 | 156100 | 156200 | 156300 | 156100 | 341 |
| 336 | 20231116 | 134400 | 15712672700 | 156100 | 156100 | 156200 | 156100 | 514 |
| 337 | 20231116 | 134300 | 15632409700 | 156100 | 156200 | 156300 | 156100 | 323 |
| 338 | 20231116 | 134200 | 15581954700 | 156200 | 156200 | 156300 | 156200 | 112 |
| 339 | 20231116 | 134100 | 15564459400 | 156300 | 156300 | 156300 | 156200 | 125 |
| 340 | 20231116 | 134000 | 15544929000 | 156200 | 156300 | 156300 | 156200 | 185 |
| 341 | 20231116 | 133900 | 15516021100 | 156200 | 156200 | 156300 | 156200 | 514 |
| 342 | 20231116 | 133800 | 15435732400 | 156300 | 156100 | 156300 | 156100 | 136 |
| 343 | 20231116 | 133700 | 15414490900 | 156100 | 156400 | 156400 | 156100 | 1560 |
| 344 | 20231116 | 133600 | 15170774000 | 156300 | 156300 | 156400 | 156300 | 59 |
| 345 | 20231116 | 133500 | 15161550100 | 156300 | 156400 | 156400 | 156300 | 117 |
| 346 | 20231116 | 133400 | 15143255400 | 156400 | 156300 | 156400 | 156300 | 85 |
| 347 | 20231116 | 133300 | 15129966500 | 156300 | 156300 | 156400 | 156300 | 209 |
| 348 | 20231116 | 133200 | 15097295200 | 156300 | 156300 | 156400 | 156300 | 133 |
| 349 | 20231116 | 133100 | 15076504000 | 156300 | 156400 | 156400 | 156200 | 636 |
| 350 | 20231116 | 133000 | 14977096000 | 156400 | 156300 | 156500 | 156300 | 128 |
| 351 | 20231116 | 132900 | 14957084200 | 156400 | 156400 | 156500 | 156300 | 137 |
| 352 | 20231116 | 132800 | 14935658200 | 156300 | 156300 | 156400 | 156300 | 244 |
| 353 | 20231116 | 132700 | 14897520200 | 156300 | 156300 | 156500 | 156300 | 107 |
| 354 | 20231116 | 132600 | 14880790200 | 156300 | 156500 | 156500 | 156300 | 233 |
| 355 | 20231116 | 132500 | 14844349400 | 156400 | 156600 | 156600 | 156400 | 298 |
| 356 | 20231116 | 132400 | 14797711200 | 156500 | 156600 | 156800 | 156500 | 114 |
| 357 | 20231116 | 132300 | 14779856800 | 156700 | 156700 | 156800 | 156600 | 311 |
| 358 | 20231116 | 132200 | 14731127800 | 156700 | 156700 | 156800 | 156700 | 84 |
| 359 | 20231116 | 132100 | 14717963900 | 156700 | 156600 | 156800 | 156500 | 194 |
| 360 | 20231116 | 132000 | 14687580700 | 156600 | 156400 | 156700 | 156400 | 314 |
| 361 | 20231116 | 131900 | 14638433700 | 156500 | 156500 | 156600 | 156400 | 406 |
| 362 | 20231116 | 131800 | 14574911400 | 156700 | 156500 | 156700 | 156400 | 363 |
| 363 | 20231116 | 131700 | 14518103000 | 156500 | 156400 | 156500 | 156300 | 154 |
| 364 | 20231116 | 131600 | 14494023800 | 156300 | 156500 | 156500 | 156300 | 536 |
| 365 | 20231116 | 131500 | 14410237900 | 156400 | 156400 | 156400 | 156300 | 102 |
| 366 | 20231116 | 131400 | 14394286100 | 156300 | 156300 | 156400 | 156300 | 256 |
| 367 | 20231116 | 131300 | 14354261400 | 156300 | 156300 | 156400 | 156300 | 446 |
| 368 | 20231116 | 131200 | 14284549900 | 156300 | 156400 | 156400 | 156300 | 238 |
| 369 | 20231116 | 131100 | 14247326800 | 156400 | 156400 | 156500 | 156400 | 106 |
| 370 | 20231116 | 131000 | 14230747300 | 156500 | 156500 | 156500 | 156400 | 145 |
| 371 | 20231116 | 130900 | 14208065600 | 156500 | 156400 | 156600 | 156400 | 168 |
| 372 | 20231116 | 130800 | 14181775300 | 156500 | 156500 | 156500 | 156300 | 100 |
| 373 | 20231116 | 130700 | 14166134800 | 156400 | 156400 | 156400 | 156300 | 177 |
| 374 | 20231116 | 130600 | 14138455500 | 156400 | 156500 | 156500 | 156400 | 21 |
| 375 | 20231116 | 130500 | 14135169300 | 156400 | 156500 | 156500 | 156400 | 181 |
| 376 | 20231116 | 130400 | 14106860800 | 156400 | 156500 | 156500 | 156400 | 159 |
| 377 | 20231116 | 130300 | 14081977400 | 156500 | 156500 | 156500 | 156500 | 99 |
| 378 | 20231116 | 130200 | 14066483900 | 156600 | 156600 | 156600 | 156500 | 629 |
| 379 | 20231116 | 130100 | 13968022600 | 156600 | 156600 | 156700 | 156600 | 116 |
| 380 | 20231116 | 130000 | 13949853900 | 156600 | 156900 | 156900 | 156600 | 563 |
| 381 | 20231116 | 125900 | 13861615300 | 156800 | 156800 | 157000 | 156800 | 218 |
| 382 | 20231116 | 125800 | 13827419000 | 156800 | 156800 | 156800 | 156700 | 172 |
| 383 | 20231116 | 125700 | 13800463000 | 156700 | 156800 | 156800 | 156700 | 105 |
| 384 | 20231116 | 125600 | 13784000000 | 156800 | 156800 | 156800 | 156800 | 160 |
| 385 | 20231116 | 125500 | 13758912000 | 156800 | 156700 | 156800 | 156700 | 167 |
| 386 | 20231116 | 125400 | 13732733300 | 156700 | 156800 | 156900 | 156700 | 207 |
| 387 | 20231116 | 125300 | 13700274900 | 156800 | 156600 | 156800 | 156600 | 149 |
| 388 | 20231116 | 125200 | 13676923300 | 156600 | 156600 | 156700 | 156600 | 168 |
| 389 | 20231116 | 125100 | 13650613800 | 156600 | 156900 | 156900 | 156600 | 399 |
| 390 | 20231116 | 125000 | 13588073400 | 156900 | 156800 | 157000 | 156800 | 47 |
| 391 | 20231116 | 124900 | 13580699200 | 156800 | 156700 | 156900 | 156700 | 162 |
| 392 | 20231116 | 124800 | 13555298100 | 156700 | 156900 | 157000 | 156600 | 462 |
| 393 | 20231116 | 124700 | 13482870100 | 157000 | 156900 | 157000 | 156900 | 99 |
| 394 | 20231116 | 124600 | 13467335200 | 157000 | 157000 | 157000 | 156900 | 125 |
| 395 | 20231116 | 124500 | 13447718700 | 157000 | 157100 | 157100 | 156900 | 118 |
| 396 | 20231116 | 124400 | 13429191800 | 157000 | 157000 | 157100 | 157000 | 90 |
| 397 | 20231116 | 124300 | 13415060100 | 157000 | 157000 | 157000 | 156900 | 201 |
| 398 | 20231116 | 124200 | 13383511600 | 156900 | 156900 | 157000 | 156900 | 105 |
| 399 | 20231116 | 124100 | 13367036200 | 157000 | 156900 | 157000 | 156800 | 226 |
| 400 | 20231116 | 124000 | 13331585200 | 156900 | 156800 | 156900 | 156800 | 146 |
| 401 | 20231116 | 123900 | 13308691500 | 156800 | 157000 | 157200 | 156800 | 693 |
| 402 | 20231116 | 123800 | 13199874600 | 157100 | 156800 | 157200 | 156800 | 354 |
| 403 | 20231116 | 123700 | 13144290700 | 156800 | 156700 | 157000 | 156700 | 343 |
| 404 | 20231116 | 123600 | 13090495100 | 156800 | 156400 | 156800 | 156400 | 1166 |
| 405 | 20231116 | 123500 | 12907963900 | 156500 | 156200 | 156500 | 156200 | 697 |
| 406 | 20231116 | 123400 | 12798976400 | 156300 | 156200 | 156300 | 156200 | 660 |
| 407 | 20231116 | 123300 | 12695876800 | 156200 | 156400 | 156400 | 156200 | 770 |
| 408 | 20231116 | 123200 | 12575528200 | 156300 | 156400 | 156500 | 156300 | 249 |
| 409 | 20231116 | 123100 | 12536593100 | 156400 | 156500 | 156500 | 156400 | 120 |
| 410 | 20231116 | 123000 | 12517823700 | 156400 | 156500 | 156500 | 156400 | 400 |
| 411 | 20231116 | 122900 | 12455246800 | 156500 | 156500 | 156600 | 156500 | 165 |
| 412 | 20231116 | 122800 | 12429422000 | 156500 | 156600 | 156700 | 156500 | 395 |
| 413 | 20231116 | 122700 | 12367589200 | 156600 | 156600 | 156700 | 156600 | 126 |
| 414 | 20231116 | 122600 | 12347854800 | 156700 | 156700 | 156700 | 156600 | 330 |
| 415 | 20231116 | 122500 | 12296152500 | 156600 | 156500 | 156700 | 156500 | 92 |
| 416 | 20231116 | 122400 | 12281745700 | 156600 | 156600 | 156700 | 156500 | 392 |
| 417 | 20231116 | 122300 | 12220362200 | 156700 | 156800 | 156800 | 156400 | 93 |
| 418 | 20231116 | 122200 | 12205802300 | 156600 | 156300 | 156600 | 156300 | 520 |
| 419 | 20231116 | 122100 | 12124445500 | 156300 | 156300 | 156400 | 156300 | 172 |
| 420 | 20231116 | 122000 | 12097560500 | 156300 | 156400 | 156500 | 156300 | 309 |
| 421 | 20231116 | 121900 | 12049239100 | 156500 | 156400 | 156500 | 156400 | 228 |
| 422 | 20231116 | 121800 | 12013574600 | 156500 | 156500 | 156600 | 156400 | 653 |
| 423 | 20231116 | 121700 | 11911378500 | 156500 | 156500 | 156700 | 156500 | 755 |
| 424 | 20231116 | 121600 | 11793181600 | 156600 | 156700 | 156900 | 156600 | 1442 |
| 425 | 20231116 | 121500 | 11567306300 | 156700 | 156900 | 156900 | 156700 | 292 |
| 426 | 20231116 | 121400 | 11521520200 | 156800 | 156800 | 157000 | 156800 | 232 |
| 427 | 20231116 | 121300 | 11485131000 | 156800 | 156800 | 156900 | 156800 | 139 |
| 428 | 20231116 | 121200 | 11463332700 | 156800 | 156800 | 156900 | 156800 | 147 |
| 429 | 20231116 | 121100 | 11440278600 | 156900 | 156800 | 157000 | 156800 | 129 |
| 430 | 20231116 | 121000 | 11420048900 | 156800 | 156800 | 157000 | 156800 | 68 |
| 431 | 20231116 | 120900 | 11409385500 | 156800 | 157000 | 157000 | 156800 | 173 |
| 432 | 20231116 | 120800 | 11382255800 | 156800 | 156800 | 157000 | 156800 | 180 |
| 433 | 20231116 | 120700 | 11354020600 | 156800 | 156800 | 156900 | 156800 | 54 |
| 434 | 20231116 | 120600 | 11345552400 | 156800 | 156800 | 156900 | 156800 | 115 |
| 435 | 20231116 | 120500 | 11327517200 | 156800 | 156800 | 156800 | 156700 | 93 |
| 436 | 20231116 | 120400 | 11312938300 | 156800 | 156800 | 156900 | 156800 | 151 |
| 437 | 20231116 | 120300 | 11289261000 | 156900 | 157000 | 157000 | 156800 | 357 |
| 438 | 20231116 | 120200 | 11233263200 | 156900 | 156900 | 156900 | 156700 | 121 |
| 439 | 20231116 | 120100 | 11214283000 | 156800 | 156800 | 156900 | 156700 | 773 |
| 440 | 20231116 | 120000 | 11093081400 | 156900 | 156900 | 157300 | 156800 | 202 |
| 441 | 20231116 | 115900 | 11061376400 | 156900 | 156800 | 157000 | 156800 | 179 |
| 442 | 20231116 | 115800 | 11033303100 | 156800 | 156900 | 156900 | 156800 | 138 |
| 443 | 20231116 | 115700 | 11011656500 | 156800 | 156900 | 156900 | 156700 | 835 |
| 444 | 20231116 | 115600 | 10880784900 | 156900 | 156700 | 156900 | 156700 | 162 |
| 445 | 20231116 | 115500 | 10855389800 | 156700 | 156800 | 156800 | 156700 | 223 |
| 446 | 20231116 | 115400 | 10820441200 | 156800 | 156800 | 156900 | 156800 | 207 |
| 447 | 20231116 | 115300 | 10787982600 | 156800 | 156700 | 156800 | 156600 | 870 |
| 448 | 20231116 | 115200 | 10651682800 | 156700 | 156600 | 156700 | 156600 | 255 |
| 449 | 20231116 | 115100 | 10611746400 | 156600 | 156600 | 156700 | 156600 | 292 |
| 450 | 20231116 | 115000 | 10566018100 | 156700 | 156800 | 156900 | 156600 | 1375 |
| 451 | 20231116 | 114900 | 10350578300 | 156800 | 156800 | 156900 | 156800 | 245 |
| 452 | 20231116 | 114800 | 10312160300 | 156800 | 156800 | 156900 | 156800 | 257 |
| 453 | 20231116 | 114700 | 10271862100 | 156800 | 156900 | 156900 | 156800 | 524 |
| 454 | 20231116 | 114600 | 10189669600 | 156900 | 157100 | 157200 | 156900 | 1389 |
| 455 | 20231116 | 114500 | 9971686300 | 157100 | 157000 | 157100 | 157000 | 203 |
| 456 | 20231116 | 114400 | 9939804700 | 157100 | 157300 | 157300 | 157000 | 444 |
| 457 | 20231116 | 114300 | 9870041900 | 157300 | 157200 | 157300 | 157100 | 306 |
| 458 | 20231116 | 114200 | 9821931900 | 157100 | 156900 | 157200 | 156900 | 219 |
| 459 | 20231116 | 114100 | 9787535800 | 157000 | 156900 | 157000 | 156800 | 384 |
| 460 | 20231116 | 114000 | 9727301800 | 156900 | 156900 | 157000 | 156800 | 186 |
| 461 | 20231116 | 113900 | 9698127200 | 156900 | 156900 | 156900 | 156800 | 296 |
| 462 | 20231116 | 113800 | 9651689500 | 156900 | 157000 | 157000 | 156900 | 158 |
| 463 | 20231116 | 113700 | 9626897600 | 156900 | 156900 | 157000 | 156900 | 241 |
| 464 | 20231116 | 113600 | 9589078700 | 156900 | 157500 | 157600 | 156900 | 1636 |
| 465 | 20231116 | 113500 | 9331757000 | 157500 | 157600 | 157600 | 157500 | 125 |
| 466 | 20231116 | 113400 | 9312066500 | 157600 | 157600 | 157700 | 157600 | 179 |
| 467 | 20231116 | 113300 | 9283852200 | 157600 | 157700 | 157700 | 157500 | 188 |
| 468 | 20231116 | 113200 | 9254226700 | 157600 | 157600 | 157800 | 157600 | 116 |
| 469 | 20231116 | 113100 | 9235936800 | 157600 | 157500 | 157700 | 157500 | 141 |
| 470 | 20231116 | 113000 | 9213721000 | 157400 | 157400 | 157500 | 157400 | 152 |
| 471 | 20231116 | 112900 | 9189795400 | 157300 | 157500 | 157600 | 157300 | 213 |
| 472 | 20231116 | 112800 | 9156255400 | 157600 | 158000 | 158000 | 157500 | 556 |
| 473 | 20231116 | 112700 | 9068469800 | 158100 | 158200 | 158200 | 158000 | 386 |
| 474 | 20231116 | 112600 | 9007455000 | 158200 | 158300 | 158400 | 158100 | 898 |
| 475 | 20231116 | 112500 | 8865306900 | 158300 | 158300 | 158300 | 158200 | 260 |
| 476 | 20231116 | 112400 | 8824158000 | 158300 | 158300 | 158300 | 158100 | 470 |
| 477 | 20231116 | 112300 | 8749825600 | 158300 | 158400 | 158400 | 158300 | 273 |
| 478 | 20231116 | 112200 | 8706606500 | 158400 | 158600 | 158600 | 158400 | 317 |
| 479 | 20231116 | 112100 | 8656364700 | 158700 | 158600 | 158700 | 158500 | 258 |
| 480 | 20231116 | 112000 | 8615441500 | 158600 | 159100 | 159200 | 158600 | 866 |
| 481 | 20231116 | 111900 | 8477772600 | 159100 | 159100 | 159200 | 159100 | 175 |
| 482 | 20231116 | 111800 | 8449924500 | 159100 | 159100 | 159200 | 159000 | 170 |
| 483 | 20231116 | 111700 | 8422876400 | 159200 | 158900 | 159400 | 158900 | 1514 |
| 484 | 20231116 | 111600 | 8182110300 | 159000 | 159000 | 159000 | 158000 | 546 |
| 485 | 20231116 | 111500 | 8095437300 | 158900 | 159600 | 159600 | 158900 | 1963 |
| 486 | 20231116 | 111400 | 7783024900 | 159800 | 159500 | 159800 | 159300 | 733 |
| 487 | 20231116 | 111300 | 7665981400 | 159500 | 159600 | 159700 | 159500 | 222 |
| 488 | 20231116 | 111200 | 7630559100 | 159800 | 159000 | 159800 | 158900 | 316 |
| 489 | 20231116 | 111100 | 7580202300 | 159300 | 158400 | 159600 | 158400 | 1841 |
| 490 | 20231116 | 111000 | 7287457500 | 158700 | 158200 | 158700 | 158100 | 458 |
| 491 | 20231116 | 110900 | 7214971700 | 158100 | 158100 | 158200 | 158100 | 91 |
| 492 | 20231116 | 110800 | 7200582200 | 158100 | 157900 | 158400 | 157800 | 616 |
| 493 | 20231116 | 110700 | 7103161700 | 158000 | 157800 | 158000 | 157700 | 201 |
| 494 | 20231116 | 110600 | 7071438100 | 157900 | 158000 | 158100 | 157800 | 356 |
| 495 | 20231116 | 110500 | 7015193000 | 158000 | 158500 | 158500 | 158000 | 417 |
| 496 | 20231116 | 110400 | 6949149300 | 158400 | 158500 | 158700 | 158400 | 684 |
| 497 | 20231116 | 110300 | 6840713200 | 158500 | 158600 | 158700 | 158500 | 212 |
| 498 | 20231116 | 110200 | 6807090700 | 158600 | 158400 | 158700 | 158400 | 279 |
| 499 | 20231116 | 110100 | 6762863200 | 158500 | 158600 | 158700 | 158400 | 506 |
| 500 | 20231116 | 110000 | 6682646800 | 158500 | 157800 | 158700 | 157800 | 722 |
| 501 | 20231116 | 105900 | 6568475400 | 157800 | 157600 | 158000 | 157600 | 499 |
| 502 | 20231116 | 105800 | 6489730400 | 157600 | 157600 | 157700 | 157400 | 231 |
| 503 | 20231116 | 105700 | 6453331500 | 157400 | 157600 | 157700 | 157400 | 304 |
| 504 | 20231116 | 105600 | 6405442000 | 157600 | 157700 | 158000 | 157600 | 315 |
| 505 | 20231116 | 105500 | 6355748400 | 157700 | 157800 | 157900 | 157400 | 435 |
| 506 | 20231116 | 105400 | 6287179300 | 157900 | 157300 | 158000 | 157000 | 945 |
| 507 | 20231116 | 105300 | 6138268400 | 157400 | 157000 | 157800 | 157000 | 501 |
| 508 | 20231116 | 105200 | 6059365400 | 156900 | 157300 | 157300 | 156800 | 977 |
| 509 | 20231116 | 105100 | 5906030000 | 157000 | 157100 | 157200 | 156800 | 1086 |
| 510 | 20231116 | 105000 | 5735566800 | 157100 | 156900 | 157200 | 156800 | 764 |
| 511 | 20231116 | 104900 | 5615655800 | 156900 | 156900 | 157300 | 156800 | 257 |
| 512 | 20231116 | 104800 | 5575329600 | 157000 | 157100 | 157300 | 156900 | 356 |
| 513 | 20231116 | 104700 | 5519397200 | 157100 | 156800 | 157200 | 156800 | 403 |
| 514 | 20231116 | 104600 | 5456143800 | 156900 | 157000 | 157000 | 156800 | 904 |
| 515 | 20231116 | 104500 | 5314332300 | 157000 | 156800 | 157100 | 156800 | 432 |
| 516 | 20231116 | 104400 | 5246551300 | 156800 | 156900 | 156900 | 156800 | 179 |
| 517 | 20231116 | 104300 | 5218478800 | 156900 | 157300 | 157500 | 156900 | 1969 |
| 518 | 20231116 | 104200 | 4909020700 | 157300 | 157000 | 157300 | 157000 | 368 |
| 519 | 20231116 | 104100 | 4851165400 | 157100 | 157600 | 157700 | 157100 | 606 |
| 520 | 20231116 | 104000 | 4755732400 | 157700 | 156700 | 157800 | 156600 | 1833 |
| 521 | 20231116 | 103900 | 4468024100 | 156900 | 156700 | 157000 | 156600 | 683 |
| 522 | 20231116 | 103800 | 4360910100 | 156700 | 156800 | 156800 | 156700 | 268 |
| 523 | 20231116 | 103700 | 4318908500 | 157000 | 157100 | 157200 | 156700 | 2537 |
| 524 | 20231116 | 103600 | 3920847400 | 157100 | 157500 | 157500 | 157100 | 1593 |
| 525 | 20231116 | 103500 | 3670180400 | 157500 | 157800 | 157800 | 157500 | 545 |
| 526 | 20231116 | 103400 | 3584271700 | 157700 | 157700 | 157800 | 157700 | 104 |
| 527 | 20231116 | 103300 | 3567866000 | 157700 | 158100 | 158100 | 157700 | 568 |
| 528 | 20231116 | 103200 | 3478149100 | 158100 | 158100 | 158400 | 158100 | 280 |
| 529 | 20231116 | 103100 | 3433868700 | 158100 | 157700 | 158100 | 157700 | 233 |
| 530 | 20231116 | 103000 | 3397071700 | 157700 | 157400 | 157700 | 157300 | 1048 |
| 531 | 20231116 | 102900 | 3232138100 | 157300 | 157400 | 157500 | 157100 | 1276 |
| 532 | 20231116 | 102800 | 3031445500 | 157500 | 157800 | 157900 | 157400 | 500 |
| 533 | 20231116 | 102700 | 2952626400 | 157900 | 158000 | 158100 | 157800 | 850 |
| 534 | 20231116 | 102600 | 2818345300 | 158000 | 158500 | 158600 | 158000 | 1399 |
| 535 | 20231116 | 102500 | 2597018700 | 158600 | 159200 | 159200 | 158600 | 1447 |
| 536 | 20231116 | 102400 | 2367032800 | 159100 | 159400 | 159400 | 159100 | 176 |
| 537 | 20231116 | 102300 | 2339025600 | 159400 | 159100 | 159400 | 159100 | 72 |
| 538 | 20231116 | 102200 | 2327565800 | 159100 | 159200 | 159200 | 159100 | 355 |
| 539 | 20231116 | 102100 | 2271076500 | 159100 | 159500 | 159500 | 159100 | 1665 |
| 540 | 20231116 | 102000 | 2005738600 | 159600 | 160000 | 160000 | 159600 | 556 |
| 541 | 20231116 | 101900 | 1916945300 | 159900 | 159800 | 160000 | 159800 | 92 |
| 542 | 20231116 | 101800 | 1902235200 | 159800 | 159800 | 160000 | 159800 | 51 |
| 543 | 20231116 | 101700 | 1894083200 | 159800 | 159700 | 159800 | 159600 | 59 |
| 544 | 20231116 | 101600 | 1884660800 | 159600 | 160000 | 160000 | 159600 | 559 |
| 545 | 20231116 | 101500 | 1795379200 | 160000 | 160500 | 160500 | 160000 | 516 |
| 546 | 20231116 | 101400 | 1712765400 | 160500 | 160000 | 160500 | 160000 | 599 |
| 547 | 20231116 | 101300 | 1616720400 | 159900 | 159800 | 159900 | 159700 | 169 |
| 548 | 20231116 | 101200 | 1589723600 | 159800 | 159900 | 159900 | 159500 | 641 |
| 549 | 20231116 | 101100 | 1487380800 | 159900 | 160600 | 160600 | 159800 | 1131 |
| 550 | 20231116 | 101000 | 1306140200 | 160600 | 160600 | 160600 | 160400 | 226 |
| 551 | 20231116 | 100900 | 1269879400 | 160600 | 160300 | 160600 | 160200 | 942 |
| 552 | 20231116 | 100800 | 1118762900 | 160300 | 160400 | 160500 | 160300 | 163 |
| 553 | 20231116 | 100700 | 1092619000 | 160500 | 160800 | 160900 | 160500 | 263 |
| 554 | 20231116 | 100600 | 1050379000 | 160700 | 161600 | 161600 | 160600 | 941 |
| 555 | 20231116 | 100500 | 898845000 | 161600 | 161300 | 161800 | 161100 | 296 |
| 556 | 20231116 | 100400 | 851063300 | 161300 | 161500 | 161500 | 161100 | 87 |
| 557 | 20231116 | 100300 | 837031100 | 161500 | 162300 | 162300 | 161500 | 514 |
| 558 | 20231116 | 100200 | 753787100 | 162100 | 160700 | 162100 | 160600 | 330 |
| 559 | 20231116 | 100100 | 700438000 | 160600 | 160100 | 160600 | 159400 | 1502 |
| 560 | 20231116 | 100000 | 460444400 | 160100 | 161800 | 161800 | 160100 | 2754 |