31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 2142 |
| 3 | 20231116 | 192900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20231116 | 192800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20231116 | 192700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20231116 | 192600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20231116 | 192500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20231116 | 192400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20231116 | 192300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20231116 | 192200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20231116 | 192100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20231116 | 192000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20231116 | 191900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20231116 | 191800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20231116 | 191700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20231116 | 191600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20231116 | 191500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20231116 | 191400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20231116 | 191300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20231116 | 191200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20231116 | 191100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20231116 | 191000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20231116 | 190900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20231116 | 190800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20231116 | 190700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20231116 | 190600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20231116 | 190500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20231116 | 190400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20231116 | 190300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20231116 | 190200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20231116 | 190100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20231116 | 190000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 2142 |
| 33 | 20231116 | 185900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20231116 | 185800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20231116 | 185700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20231116 | 185600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20231116 | 185500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20231116 | 185400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20231116 | 185300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20231116 | 185200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20231116 | 185100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20231116 | 185000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20231116 | 184900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20231116 | 184800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20231116 | 184700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20231116 | 184600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20231116 | 184500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20231116 | 184400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20231116 | 184300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20231116 | 184200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20231116 | 184100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20231116 | 184000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20231116 | 183900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20231116 | 183800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20231116 | 183700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20231116 | 183600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20231116 | 183500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20231116 | 183400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20231116 | 183300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20231116 | 183200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20231116 | 183100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20231116 | 183000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 2142 |
| 63 | 20231116 | 182900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20231116 | 182800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20231116 | 182700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20231116 | 182600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20231116 | 182500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20231116 | 182400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20231116 | 182300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20231116 | 182200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20231116 | 182100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20231116 | 182000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20231116 | 181900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20231116 | 181800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20231116 | 181700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20231116 | 181600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20231116 | 181500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20231116 | 181400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20231116 | 181300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20231116 | 181200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20231116 | 181100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20231116 | 181000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20231116 | 180900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20231116 | 180800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20231116 | 180700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20231116 | 180600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20231116 | 180500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20231116 | 180400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20231116 | 180300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20231116 | 180200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20231116 | 180100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20231116 | 180000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 2142 |
| 93 | 20231116 | 175900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20231116 | 175800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20231116 | 175700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20231116 | 175600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20231116 | 175500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20231116 | 175400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20231116 | 175300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20231116 | 175200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20231116 | 175100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20231116 | 175000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20231116 | 174900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20231116 | 174800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20231116 | 174700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20231116 | 174600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20231116 | 174500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20231116 | 174400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20231116 | 174300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20231116 | 174200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20231116 | 174100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20231116 | 174000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20231116 | 173900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20231116 | 173800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20231116 | 173700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20231116 | 173600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20231116 | 173500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20231116 | 173400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20231116 | 173300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20231116 | 173200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20231116 | 173100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20231116 | 173000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 2142 |
| 123 | 20231116 | 172900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20231116 | 172800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20231116 | 172700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20231116 | 172600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20231116 | 172500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20231116 | 172400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20231116 | 172300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20231116 | 172200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20231116 | 172100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20231116 | 172000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20231116 | 171900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20231116 | 171800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20231116 | 171700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20231116 | 171600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20231116 | 171500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20231116 | 171400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20231116 | 171300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20231116 | 171200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20231116 | 171100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20231116 | 171000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20231116 | 170900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20231116 | 170800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20231116 | 170700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20231116 | 170600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20231116 | 170500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20231116 | 170400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20231116 | 170300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20231116 | 170200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20231116 | 170100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20231116 | 170000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 2142 |
| 153 | 20231116 | 165900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20231116 | 165800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20231116 | 165700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20231116 | 165600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20231116 | 165500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20231116 | 165400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20231116 | 165300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20231116 | 165200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20231116 | 165100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20231116 | 165000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20231116 | 164900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20231116 | 164800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20231116 | 164700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20231116 | 164600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20231116 | 164500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20231116 | 164400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20231116 | 164300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20231116 | 164200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20231116 | 164100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20231116 | 164000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20231116 | 163900 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20231116 | 163800 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20231116 | 163700 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20231116 | 163600 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20231116 | 163500 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20231116 | 163400 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20231116 | 163300 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20231116 | 163200 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20231116 | 163100 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20231116 | 163000 | 13290826400 | 53600 | 53600 | 53600 | 53600 | 4284 |
| 183 | 20231116 | 162900 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20231116 | 162800 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20231116 | 162700 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20231116 | 162600 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20231116 | 162500 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20231116 | 162400 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20231116 | 162300 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 190 | 20231116 | 162200 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20231116 | 162100 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20231116 | 162000 | 13176015200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20231116 | 161900 | 13176015200 | 53200 | 53300 | 53300 | 53200 | 52 |
| 194 | 20231116 | 161800 | 13173245500 | 53200 | 53200 | 53200 | 53200 | 266 |
| 195 | 20231116 | 161700 | 13159094300 | 53300 | 53300 | 53300 | 53200 | 94 |
| 196 | 20231116 | 161600 | 13154086900 | 53300 | 53400 | 53400 | 53200 | 464 |
| 197 | 20231116 | 161500 | 13129395100 | 53400 | 53300 | 53400 | 53200 | 189 |
| 198 | 20231116 | 161400 | 13119317600 | 53300 | 53300 | 53400 | 53300 | 36 |
| 199 | 20231116 | 161300 | 13117398700 | 53300 | 53200 | 53300 | 53100 | 182 |
| 200 | 20231116 | 161200 | 13107715400 | 53200 | 53300 | 53400 | 53200 | 565 |
| 201 | 20231116 | 161100 | 13077628600 | 53200 | 53200 | 53200 | 53100 | 540 |
| 202 | 20231116 | 161000 | 13048911200 | 53200 | 53500 | 53500 | 53200 | 1999 |
| 203 | 20231116 | 160900 | 12942287100 | 53500 | 53500 | 53500 | 53500 | 566 |
| 204 | 20231116 | 160800 | 12912006100 | 53500 | 53600 | 53600 | 53500 | 159 |
| 205 | 20231116 | 160700 | 12903498900 | 53500 | 53500 | 53600 | 53500 | 58 |
| 206 | 20231116 | 160600 | 12900394600 | 53500 | 53500 | 53600 | 53500 | 201 |
| 207 | 20231116 | 160500 | 12889636600 | 53500 | 53700 | 53700 | 53500 | 449 |
| 208 | 20231116 | 160400 | 12865550900 | 53700 | 53600 | 53700 | 53600 | 267 |
| 209 | 20231116 | 160300 | 12851215700 | 53700 | 53700 | 53800 | 53500 | 1233 |
| 210 | 20231116 | 160200 | 12785059800 | 53700 | 53800 | 53800 | 53700 | 1128 |
| 211 | 20231116 | 160100 | 12724457200 | 53800 | 53900 | 53900 | 53800 | 840 |
| 212 | 20231116 | 160000 | 12679237500 | 53900 | 54000 | 54000 | 53800 | 957 |
| 213 | 20231116 | 155900 | 12627636000 | 53900 | 54000 | 54000 | 53900 | 672 |
| 214 | 20231116 | 155800 | 12591363300 | 54000 | 54000 | 54000 | 53900 | 669 |
| 215 | 20231116 | 155700 | 12555238100 | 54000 | 54000 | 54000 | 53900 | 871 |
| 216 | 20231116 | 155600 | 12508231100 | 54000 | 53900 | 54000 | 53900 | 390 |
| 217 | 20231116 | 155500 | 12487171300 | 54000 | 54000 | 54000 | 53900 | 831 |
| 218 | 20231116 | 155400 | 12442316300 | 53900 | 53900 | 54000 | 53900 | 576 |
| 219 | 20231116 | 155300 | 12411250600 | 53900 | 54000 | 54000 | 53900 | 741 |
| 220 | 20231116 | 155200 | 12371277100 | 54000 | 54000 | 54000 | 54000 | 700 |
| 221 | 20231116 | 155100 | 12333477100 | 54000 | 54000 | 54000 | 53900 | 810 |
| 222 | 20231116 | 155000 | 12289781600 | 53900 | 54000 | 54000 | 53900 | 776 |
| 223 | 20231116 | 154900 | 12247898200 | 53900 | 53900 | 54000 | 53900 | 558 |
| 224 | 20231116 | 154800 | 12217818000 | 53900 | 53900 | 53900 | 53900 | 485 |
| 225 | 20231116 | 154700 | 12191676500 | 53900 | 54000 | 54000 | 53800 | 696 |
| 226 | 20231116 | 154600 | 12154158100 | 53900 | 53900 | 54000 | 53800 | 760 |
| 227 | 20231116 | 154500 | 12113168800 | 53900 | 53900 | 53900 | 53800 | 553 |
| 228 | 20231116 | 154400 | 12083367900 | 53900 | 53900 | 54000 | 53900 | 956 |
| 229 | 20231116 | 154300 | 12031807000 | 53900 | 53900 | 53900 | 53900 | 639 |
| 230 | 20231116 | 154200 | 11997364900 | 53900 | 53900 | 53900 | 53900 | 518 |
| 231 | 20231116 | 154100 | 11969444700 | 53900 | 53900 | 53900 | 53800 | 580 |
| 232 | 20231116 | 154000 | 11938185200 | 53900 | 53800 | 53900 | 53800 | 1124 |
| 233 | 20231116 | 153900 | 11877606900 | 53900 | 53900 | 53900 | 53800 | 521 |
| 234 | 20231116 | 153800 | 11849527100 | 53900 | 53800 | 53900 | 53800 | 1156 |
| 235 | 20231116 | 153700 | 11787305600 | 53800 | 53700 | 53800 | 53700 | 370 |
| 236 | 20231116 | 153600 | 11767400600 | 53800 | 53700 | 53800 | 53700 | 685 |
| 237 | 20231116 | 153500 | 11730557200 | 53700 | 53700 | 53800 | 53600 | 836 |
| 238 | 20231116 | 153400 | 11685665900 | 53700 | 53700 | 53700 | 53600 | 205 |
| 239 | 20231116 | 153300 | 11674657900 | 53700 | 53600 | 53700 | 53600 | 193 |
| 240 | 20231116 | 153200 | 11664295800 | 53700 | 53600 | 53700 | 53600 | 349 |
| 241 | 20231116 | 153100 | 11645584500 | 53700 | 53700 | 53700 | 53700 | 199 |
| 242 | 20231116 | 153000 | 11634898200 | 53600 | 53700 | 53800 | 53600 | 551 |
| 243 | 20231116 | 152900 | 11605297200 | 53800 | 53800 | 53800 | 53700 | 293 |
| 244 | 20231116 | 152800 | 11589536300 | 53700 | 53700 | 53800 | 53700 | 302 |
| 245 | 20231116 | 152700 | 11573295100 | 53700 | 53800 | 53900 | 53700 | 750 |
| 246 | 20231116 | 152600 | 11532938400 | 53800 | 53900 | 53900 | 53800 | 332 |
| 247 | 20231116 | 152500 | 11515044800 | 53900 | 53900 | 53900 | 53800 | 237 |
| 248 | 20231116 | 152400 | 11502280500 | 53900 | 53900 | 53900 | 53800 | 729 |
| 249 | 20231116 | 152300 | 11462988500 | 53900 | 53900 | 53900 | 53800 | 1713 |
| 250 | 20231116 | 152200 | 11370664300 | 53800 | 53700 | 53800 | 53700 | 1718 |
| 251 | 20231116 | 152100 | 11278286400 | 53700 | 53600 | 53700 | 53600 | 165 |
| 252 | 20231116 | 152000 | 11269428100 | 53700 | 53700 | 53700 | 53600 | 164 |
| 253 | 20231116 | 151900 | 11260621800 | 53600 | 53700 | 53800 | 53600 | 1007 |
| 254 | 20231116 | 151800 | 11206560300 | 53800 | 53800 | 53800 | 53700 | 289 |
| 255 | 20231116 | 151700 | 11191023500 | 53800 | 53900 | 53900 | 53800 | 498 |
| 256 | 20231116 | 151600 | 11164230800 | 53800 | 53900 | 53900 | 53800 | 146 |
| 257 | 20231116 | 151500 | 11156362100 | 53800 | 53800 | 53900 | 53800 | 267 |
| 258 | 20231116 | 151400 | 11141993300 | 53800 | 53800 | 53900 | 53800 | 265 |
| 259 | 20231116 | 151300 | 11127723600 | 53900 | 53800 | 53900 | 53700 | 1683 |
| 260 | 20231116 | 151200 | 11037185700 | 53700 | 53700 | 53800 | 53700 | 147 |
| 261 | 20231116 | 151100 | 11029286300 | 53800 | 53700 | 53800 | 53700 | 575 |
| 262 | 20231116 | 151000 | 10998394000 | 53700 | 53700 | 53800 | 53700 | 383 |
| 263 | 20231116 | 150900 | 10977806500 | 53700 | 53700 | 53800 | 53700 | 321 |
| 264 | 20231116 | 150800 | 10960563200 | 53800 | 53700 | 53800 | 53700 | 651 |
| 265 | 20231116 | 150700 | 10925588100 | 53700 | 53600 | 53700 | 53600 | 1131 |
| 266 | 20231116 | 150600 | 10864873300 | 53600 | 53800 | 53800 | 53600 | 695 |
| 267 | 20231116 | 150500 | 10827543200 | 53800 | 53700 | 53800 | 53700 | 323 |
| 268 | 20231116 | 150400 | 10810186700 | 53700 | 53700 | 53700 | 53700 | 403 |
| 269 | 20231116 | 150300 | 10788545600 | 53700 | 53700 | 53700 | 53600 | 410 |
| 270 | 20231116 | 150200 | 10766541600 | 53700 | 53700 | 53700 | 53600 | 117 |
| 271 | 20231116 | 150100 | 10760259600 | 53700 | 53700 | 53700 | 53700 | 105 |
| 272 | 20231116 | 150000 | 10754621100 | 53700 | 53700 | 53700 | 53600 | 252 |
| 273 | 20231116 | 145900 | 10741089500 | 53700 | 53800 | 53800 | 53700 | 461 |
| 274 | 20231116 | 145800 | 10716328800 | 53800 | 53800 | 53800 | 53700 | 628 |
| 275 | 20231116 | 145700 | 10682588900 | 53800 | 53700 | 53800 | 53700 | 286 |
| 276 | 20231116 | 145600 | 10667225100 | 53800 | 53800 | 53800 | 53700 | 412 |
| 277 | 20231116 | 145500 | 10645082000 | 53700 | 53800 | 53800 | 53700 | 206 |
| 278 | 20231116 | 145400 | 10634000700 | 53700 | 53800 | 53900 | 53700 | 1934 |
| 279 | 20231116 | 145300 | 10529918600 | 53800 | 53900 | 53900 | 53800 | 1303 |
| 280 | 20231116 | 145200 | 10459705500 | 53800 | 53600 | 53800 | 53500 | 4610 |
| 281 | 20231116 | 145100 | 10212014000 | 53600 | 53600 | 53600 | 53500 | 224 |
| 282 | 20231116 | 145000 | 10200009400 | 53600 | 53600 | 53600 | 53500 | 352 |
| 283 | 20231116 | 144900 | 10181152300 | 53600 | 53600 | 53700 | 53600 | 671 |
| 284 | 20231116 | 144800 | 10145182700 | 53700 | 53600 | 53700 | 53600 | 249 |
| 285 | 20231116 | 144700 | 10131821600 | 53600 | 53600 | 53700 | 53500 | 1139 |
| 286 | 20231116 | 144600 | 10070804200 | 53600 | 53600 | 53600 | 53600 | 394 |
| 287 | 20231116 | 144500 | 10049685800 | 53600 | 53600 | 53600 | 53500 | 138 |
| 288 | 20231116 | 144400 | 10042289700 | 53600 | 53600 | 53600 | 53500 | 239 |
| 289 | 20231116 | 144300 | 10029484000 | 53600 | 53600 | 53600 | 53500 | 177 |
| 290 | 20231116 | 144200 | 10020013000 | 53600 | 53600 | 53600 | 53500 | 217 |
| 291 | 20231116 | 144100 | 10008383600 | 53500 | 53500 | 53600 | 53500 | 311 |
| 292 | 20231116 | 144000 | 9991714900 | 53600 | 53500 | 53600 | 53500 | 94 |
| 293 | 20231116 | 143900 | 9986679900 | 53600 | 53600 | 53600 | 53500 | 765 |
| 294 | 20231116 | 143800 | 9945676400 | 53500 | 53500 | 53600 | 53500 | 27 |
| 295 | 20231116 | 143700 | 9944230300 | 53500 | 53600 | 53600 | 53500 | 34 |
| 296 | 20231116 | 143600 | 9942408300 | 53600 | 53600 | 53600 | 53500 | 537 |
| 297 | 20231116 | 143500 | 9913628700 | 53600 | 53600 | 53600 | 53500 | 180 |
| 298 | 20231116 | 143400 | 9903988600 | 53600 | 53500 | 53600 | 53500 | 1446 |
| 299 | 20231116 | 143300 | 9826605100 | 53400 | 53500 | 53500 | 53400 | 318 |
| 300 | 20231116 | 143200 | 9809592300 | 53400 | 53400 | 53500 | 53400 | 277 |
| 301 | 20231116 | 143100 | 9794800200 | 53400 | 53500 | 53500 | 53400 | 50 |
| 302 | 20231116 | 143000 | 9792129100 | 53500 | 53400 | 53500 | 53400 | 123 |
| 303 | 20231116 | 142900 | 9785557900 | 53400 | 53400 | 53400 | 53400 | 444 |
| 304 | 20231116 | 142800 | 9761848300 | 53400 | 53400 | 53400 | 53300 | 1100 |
| 305 | 20231116 | 142700 | 9703120000 | 53400 | 53400 | 53400 | 53300 | 473 |
| 306 | 20231116 | 142600 | 9677863200 | 53300 | 53200 | 53300 | 53200 | 488 |
| 307 | 20231116 | 142500 | 9651853000 | 53200 | 53200 | 53300 | 53200 | 84 |
| 308 | 20231116 | 142400 | 9647383500 | 53300 | 53200 | 53300 | 53200 | 130 |
| 309 | 20231116 | 142300 | 9640467400 | 53200 | 53300 | 53300 | 53200 | 85 |
| 310 | 20231116 | 142200 | 9635945200 | 53300 | 53300 | 53300 | 53300 | 320 |
| 311 | 20231116 | 142100 | 9618889200 | 53300 | 53300 | 53400 | 53300 | 136 |
| 312 | 20231116 | 142000 | 9611640200 | 53300 | 53200 | 53400 | 53200 | 515 |
| 313 | 20231116 | 141900 | 9584189900 | 53300 | 53300 | 53300 | 53200 | 422 |
| 314 | 20231116 | 141800 | 9561698500 | 53300 | 53400 | 53400 | 53300 | 63 |
| 315 | 20231116 | 141700 | 9558334700 | 53400 | 53400 | 53400 | 53400 | 63 |
| 316 | 20231116 | 141600 | 9554970500 | 53400 | 53400 | 53400 | 53300 | 63 |
| 317 | 20231116 | 141500 | 9551606800 | 53400 | 53400 | 53400 | 53300 | 312 |
| 318 | 20231116 | 141400 | 9534946500 | 53400 | 53300 | 53400 | 53300 | 18 |
| 319 | 20231116 | 141300 | 9533985600 | 53300 | 53200 | 53400 | 53200 | 624 |
| 320 | 20231116 | 141200 | 9500673900 | 53200 | 53200 | 53300 | 53200 | 126 |
| 321 | 20231116 | 141100 | 9493965300 | 53200 | 53300 | 53300 | 53200 | 13 |
| 322 | 20231116 | 141000 | 9493273600 | 53300 | 53300 | 53400 | 53300 | 238 |
| 323 | 20231116 | 140900 | 9480586100 | 53300 | 53300 | 53300 | 53300 | 119 |
| 324 | 20231116 | 140800 | 9474243400 | 53200 | 53300 | 53300 | 53200 | 911 |
| 325 | 20231116 | 140700 | 9425777000 | 53300 | 53300 | 53300 | 53300 | 106 |
| 326 | 20231116 | 140600 | 9420127200 | 53300 | 53100 | 53300 | 53100 | 923 |
| 327 | 20231116 | 140500 | 9371022500 | 53100 | 53100 | 53200 | 53100 | 170 |
| 328 | 20231116 | 140400 | 9361990200 | 53200 | 53100 | 53200 | 53100 | 337 |
| 329 | 20231116 | 140300 | 9344063600 | 53200 | 53300 | 53300 | 53200 | 362 |
| 330 | 20231116 | 140200 | 9324799200 | 53300 | 53300 | 53300 | 53300 | 368 |
| 331 | 20231116 | 140100 | 9305184800 | 53300 | 53200 | 53300 | 53200 | 122 |
| 332 | 20231116 | 140000 | 9298694200 | 53200 | 53300 | 53300 | 53200 | 154 |
| 333 | 20231116 | 135900 | 9290499800 | 53300 | 53300 | 53300 | 53300 | 75 |
| 334 | 20231116 | 135800 | 9286502300 | 53300 | 53100 | 53300 | 53100 | 723 |
| 335 | 20231116 | 135700 | 9248041100 | 53100 | 53100 | 53100 | 53100 | 70 |
| 336 | 20231116 | 135600 | 9244324100 | 53000 | 53000 | 53100 | 53000 | 46 |
| 337 | 20231116 | 135500 | 9241885600 | 53000 | 52900 | 53000 | 52900 | 116 |
| 338 | 20231116 | 135400 | 9235738000 | 53000 | 53000 | 53000 | 53000 | 64 |
| 339 | 20231116 | 135300 | 9232346000 | 53000 | 53000 | 53100 | 53000 | 68 |
| 340 | 20231116 | 135200 | 9228741000 | 52900 | 52900 | 53000 | 52900 | 360 |
| 341 | 20231116 | 135100 | 9209696500 | 52900 | 53100 | 53100 | 52900 | 2578 |
| 342 | 20231116 | 135000 | 9072952800 | 53200 | 53100 | 53200 | 53100 | 73 |
| 343 | 20231116 | 134900 | 9069071200 | 53100 | 53200 | 53200 | 53100 | 572 |
| 344 | 20231116 | 134800 | 9038640900 | 53200 | 53200 | 53200 | 53200 | 91 |
| 345 | 20231116 | 134700 | 9033799700 | 53200 | 53200 | 53200 | 53200 | 405 |
| 346 | 20231116 | 134600 | 9012253700 | 53100 | 53200 | 53200 | 53100 | 352 |
| 347 | 20231116 | 134500 | 8993555700 | 53200 | 53200 | 53300 | 53100 | 280 |
| 348 | 20231116 | 134400 | 8978660100 | 53300 | 53200 | 53300 | 53200 | 655 |
| 349 | 20231116 | 134300 | 8943813100 | 53200 | 53400 | 53400 | 53200 | 462 |
| 350 | 20231116 | 134200 | 8919197300 | 53400 | 53500 | 53500 | 53400 | 225 |
| 351 | 20231116 | 134100 | 8907165700 | 53500 | 53500 | 53600 | 53400 | 506 |
| 352 | 20231116 | 134000 | 8880107400 | 53500 | 53500 | 53500 | 53400 | 298 |
| 353 | 20231116 | 133900 | 8864169800 | 53500 | 53500 | 53500 | 53400 | 316 |
| 354 | 20231116 | 133800 | 8847264800 | 53500 | 53300 | 53600 | 53300 | 1322 |
| 355 | 20231116 | 133700 | 8776649800 | 53300 | 53400 | 53400 | 53300 | 501 |
| 356 | 20231116 | 133600 | 8749899200 | 53400 | 53500 | 53500 | 53300 | 355 |
| 357 | 20231116 | 133500 | 8730947800 | 53400 | 53600 | 53600 | 53400 | 765 |
| 358 | 20231116 | 133400 | 8689961200 | 53700 | 53400 | 53700 | 53400 | 1538 |
| 359 | 20231116 | 133300 | 8607630300 | 53400 | 53300 | 53400 | 53300 | 412 |
| 360 | 20231116 | 133200 | 8585649300 | 53300 | 53200 | 53400 | 53200 | 1441 |
| 361 | 20231116 | 133100 | 8508899000 | 53100 | 53200 | 53200 | 53100 | 520 |
| 362 | 20231116 | 133000 | 8481252700 | 53200 | 53300 | 53300 | 53200 | 770 |
| 363 | 20231116 | 132900 | 8440280800 | 53300 | 53300 | 53300 | 53200 | 522 |
| 364 | 20231116 | 132800 | 8412459200 | 53300 | 53200 | 53300 | 53100 | 654 |
| 365 | 20231116 | 132700 | 8377674300 | 53200 | 53200 | 53300 | 53200 | 640 |
| 366 | 20231116 | 132600 | 8343598900 | 53200 | 53200 | 53400 | 53200 | 1938 |
| 367 | 20231116 | 132500 | 8240409000 | 53200 | 53300 | 53400 | 53200 | 3677 |
| 368 | 20231116 | 132400 | 8044536200 | 53300 | 53600 | 53600 | 53300 | 7105 |
| 369 | 20231116 | 132300 | 7664726200 | 53600 | 53700 | 53900 | 53500 | 8785 |
| 370 | 20231116 | 132200 | 7193141400 | 53800 | 53600 | 53800 | 53500 | 2238 |
| 371 | 20231116 | 132100 | 7073038400 | 53600 | 53600 | 53900 | 53500 | 6726 |
| 372 | 20231116 | 132000 | 6712113700 | 53600 | 53600 | 53600 | 53500 | 928 |
| 373 | 20231116 | 131900 | 6662387000 | 53600 | 53600 | 53600 | 53500 | 1595 |
| 374 | 20231116 | 131800 | 6576937400 | 53600 | 53500 | 53600 | 53500 | 2364 |
| 375 | 20231116 | 131700 | 6450298800 | 53500 | 53400 | 53700 | 53300 | 6855 |
| 376 | 20231116 | 131600 | 6083416800 | 53400 | 53400 | 53400 | 53300 | 1009 |
| 377 | 20231116 | 131500 | 6029565700 | 53300 | 53300 | 53400 | 53200 | 2010 |
| 378 | 20231116 | 131400 | 5922296000 | 53300 | 53100 | 53300 | 53000 | 4141 |
| 379 | 20231116 | 131300 | 5702067000 | 53000 | 52900 | 53000 | 52900 | 1711 |
| 380 | 20231116 | 131200 | 5611404600 | 52900 | 52900 | 52900 | 52900 | 823 |
| 381 | 20231116 | 131100 | 5567867900 | 52900 | 52900 | 52900 | 52800 | 928 |
| 382 | 20231116 | 131000 | 5518784900 | 52800 | 52700 | 52800 | 52700 | 604 |
| 383 | 20231116 | 130900 | 5486897100 | 52800 | 52800 | 52800 | 52800 | 17 |
| 384 | 20231116 | 130800 | 5485999500 | 52800 | 52700 | 52800 | 52700 | 71 |
| 385 | 20231116 | 130700 | 5482251700 | 52800 | 52800 | 52800 | 52800 | 209 |
| 386 | 20231116 | 130600 | 5471216500 | 52800 | 52700 | 52800 | 52700 | 6 |
| 387 | 20231116 | 130500 | 5470900000 | 52700 | 52700 | 52700 | 52700 | 8 |
| 388 | 20231116 | 130400 | 5470478400 | 52700 | 52700 | 52700 | 52700 | 235 |
| 389 | 20231116 | 130300 | 5458093900 | 52800 | 52700 | 52800 | 52700 | 130 |
| 390 | 20231116 | 130200 | 5451232500 | 52700 | 52900 | 52900 | 52700 | 545 |
| 391 | 20231116 | 130100 | 5422457000 | 52900 | 52900 | 52900 | 52900 | 4 |
| 392 | 20231116 | 130000 | 5422245400 | 52900 | 52900 | 52900 | 52900 | 157 |
| 393 | 20231116 | 125900 | 5413940100 | 52900 | 53000 | 53000 | 52900 | 547 |
| 394 | 20231116 | 125800 | 5385003500 | 52900 | 52900 | 52900 | 52900 | 16 |
| 395 | 20231116 | 125700 | 5384157100 | 53000 | 52900 | 53000 | 52900 | 51 |
| 396 | 20231116 | 125600 | 5381454200 | 52900 | 52900 | 52900 | 52900 | 108 |
| 397 | 20231116 | 125500 | 5375741000 | 52900 | 52900 | 52900 | 52900 | 96 |
| 398 | 20231116 | 125400 | 5370662600 | 52900 | 53000 | 53000 | 52900 | 236 |
| 399 | 20231116 | 125300 | 5358155300 | 53000 | 53000 | 53000 | 52900 | 18 |
| 400 | 20231116 | 125200 | 5357202800 | 52900 | 53000 | 53000 | 52900 | 206 |
| 401 | 20231116 | 125100 | 5346304900 | 53000 | 53000 | 53000 | 52900 | 72 |
| 402 | 20231116 | 125000 | 5342490700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 403 | 20231116 | 124900 | 5342490700 | 52900 | 53000 | 53100 | 52900 | 856 |
| 404 | 20231116 | 124800 | 5297091200 | 53000 | 53000 | 53000 | 52900 | 142 |
| 405 | 20231116 | 124700 | 5289565300 | 53000 | 53100 | 53100 | 53000 | 830 |
| 406 | 20231116 | 124600 | 5245497200 | 53100 | 53000 | 53100 | 52900 | 168 |
| 407 | 20231116 | 124500 | 5236594500 | 53000 | 53000 | 53000 | 52900 | 604 |
| 408 | 20231116 | 124400 | 5204582600 | 53000 | 53100 | 53100 | 53000 | 616 |
| 409 | 20231116 | 124300 | 5171934200 | 53000 | 53000 | 53000 | 52900 | 2901 |
| 410 | 20231116 | 124200 | 5018225600 | 52900 | 52900 | 52900 | 52900 | 536 |
| 411 | 20231116 | 124100 | 4989871200 | 52900 | 52900 | 53000 | 52900 | 497 |
| 412 | 20231116 | 124000 | 4963551600 | 52900 | 52800 | 52900 | 52800 | 404 |
| 413 | 20231116 | 123900 | 4942183100 | 52800 | 52900 | 52900 | 52800 | 113 |
| 414 | 20231116 | 123800 | 4936216000 | 52900 | 52900 | 52900 | 52900 | 81 |
| 415 | 20231116 | 123700 | 4931931100 | 52900 | 52900 | 53000 | 52900 | 106 |
| 416 | 20231116 | 123600 | 4926323400 | 52900 | 52900 | 53000 | 52900 | 766 |
| 417 | 20231116 | 123500 | 4885756900 | 52900 | 52900 | 53000 | 52800 | 555 |
| 418 | 20231116 | 123400 | 4856393000 | 52800 | 52700 | 52800 | 52700 | 345 |
| 419 | 20231116 | 123300 | 4838178500 | 52700 | 52600 | 52700 | 52600 | 259 |
| 420 | 20231116 | 123200 | 4824529300 | 52600 | 52600 | 52700 | 52600 | 61 |
| 421 | 20231116 | 123100 | 4821316700 | 52700 | 52600 | 52700 | 52600 | 74 |
| 422 | 20231116 | 123000 | 4817423900 | 52700 | 52700 | 52700 | 52600 | 105 |
| 423 | 20231116 | 122900 | 4811898400 | 52700 | 52700 | 52700 | 52700 | 26 |
| 424 | 20231116 | 122800 | 4810528200 | 52800 | 52800 | 52800 | 52700 | 103 |
| 425 | 20231116 | 122700 | 4805093900 | 52700 | 52700 | 52700 | 52700 | 53 |
| 426 | 20231116 | 122600 | 4802300800 | 52700 | 52800 | 52800 | 52700 | 319 |
| 427 | 20231116 | 122500 | 4785458900 | 52800 | 52800 | 52800 | 52800 | 100 |
| 428 | 20231116 | 122400 | 4780178900 | 52800 | 52700 | 52800 | 52700 | 151 |
| 429 | 20231116 | 122300 | 4772219000 | 52700 | 52700 | 52700 | 52700 | 57 |
| 430 | 20231116 | 122200 | 4769215100 | 52700 | 52500 | 52700 | 52400 | 950 |
| 431 | 20231116 | 122100 | 4719308200 | 52400 | 52400 | 52500 | 52400 | 245 |
| 432 | 20231116 | 122000 | 4706467000 | 52500 | 52500 | 52500 | 52500 | 3 |
| 433 | 20231116 | 121900 | 4706309500 | 52500 | 52500 | 52500 | 52500 | 21 |
| 434 | 20231116 | 121800 | 4705207000 | 52400 | 52500 | 52500 | 52400 | 82 |
| 435 | 20231116 | 121700 | 4700905200 | 52400 | 52300 | 52400 | 52300 | 188 |
| 436 | 20231116 | 121600 | 4691067300 | 52400 | 52700 | 52700 | 52400 | 899 |
| 437 | 20231116 | 121500 | 4643916100 | 52700 | 52800 | 52800 | 52600 | 560 |
| 438 | 20231116 | 121400 | 4614428900 | 52800 | 52600 | 52800 | 52600 | 775 |
| 439 | 20231116 | 121300 | 4573606600 | 52600 | 52600 | 52600 | 52600 | 32 |
| 440 | 20231116 | 121200 | 4571923400 | 52600 | 52600 | 52600 | 52600 | 1 |
| 441 | 20231116 | 121100 | 4571870800 | 52500 | 52600 | 52600 | 52500 | 236 |
| 442 | 20231116 | 121000 | 4559467200 | 52500 | 52500 | 52500 | 52500 | 31 |
| 443 | 20231116 | 120900 | 4557839700 | 52500 | 52500 | 52500 | 52500 | 31 |
| 444 | 20231116 | 120800 | 4556212200 | 52600 | 52500 | 52600 | 52500 | 29 |
| 445 | 20231116 | 120700 | 4554687000 | 52500 | 52400 | 52500 | 52400 | 441 |
| 446 | 20231116 | 120600 | 4531538500 | 52500 | 52500 | 52500 | 52500 | 54 |
| 447 | 20231116 | 120500 | 4528703500 | 52500 | 52500 | 52500 | 52500 | 50 |
| 448 | 20231116 | 120400 | 4526078500 | 52400 | 52400 | 52400 | 52400 | 10 |
| 449 | 20231116 | 120300 | 4525554500 | 52400 | 52400 | 52400 | 52400 | 18 |
| 450 | 20231116 | 120200 | 4524611300 | 52400 | 52400 | 52400 | 52400 | 21 |
| 451 | 20231116 | 120100 | 4523510900 | 52400 | 52400 | 52400 | 52400 | 80 |
| 452 | 20231116 | 120000 | 4519318900 | 52400 | 52400 | 52400 | 52400 | 1 |
| 453 | 20231116 | 115900 | 4519266500 | 52400 | 52300 | 52400 | 52300 | 215 |
| 454 | 20231116 | 115800 | 4508021500 | 52300 | 52400 | 52400 | 52300 | 37 |
| 455 | 20231116 | 115700 | 4506084800 | 52400 | 52300 | 52400 | 52300 | 109 |
| 456 | 20231116 | 115600 | 4500384000 | 52300 | 52300 | 52300 | 52300 | 57 |
| 457 | 20231116 | 115500 | 4497402900 | 52400 | 52500 | 52500 | 52400 | 52 |
| 458 | 20231116 | 115400 | 4494678000 | 52500 | 52400 | 52500 | 52400 | 26 |
| 459 | 20231116 | 115300 | 4493314600 | 52400 | 52400 | 52400 | 52400 | 29 |
| 460 | 20231116 | 115200 | 4491795000 | 52400 | 52400 | 52400 | 52400 | 146 |
| 461 | 20231116 | 115100 | 4484144600 | 52400 | 52400 | 52400 | 52400 | 52 |
| 462 | 20231116 | 115000 | 4481419800 | 52400 | 52400 | 52400 | 52400 | 241 |
| 463 | 20231116 | 114900 | 4468791400 | 52400 | 52500 | 52500 | 52400 | 79 |
| 464 | 20231116 | 114800 | 4464646600 | 52500 | 52600 | 52600 | 52500 | 96 |
| 465 | 20231116 | 114700 | 4459606400 | 52500 | 52600 | 52600 | 52500 | 56 |
| 466 | 20231116 | 114600 | 4456663400 | 52600 | 52500 | 52600 | 52400 | 531 |
| 467 | 20231116 | 114500 | 4428776700 | 52500 | 52500 | 52500 | 52400 | 384 |
| 468 | 20231116 | 114400 | 4408647700 | 52500 | 52500 | 52600 | 52500 | 864 |
| 469 | 20231116 | 114300 | 4363286700 | 52500 | 52500 | 52500 | 52500 | 154 |
| 470 | 20231116 | 114200 | 4355201700 | 52600 | 52600 | 52600 | 52600 | 131 |
| 471 | 20231116 | 114100 | 4348311100 | 52600 | 52600 | 52700 | 52600 | 172 |
| 472 | 20231116 | 114000 | 4339260700 | 52700 | 52700 | 52700 | 52700 | 5 |
| 473 | 20231116 | 113900 | 4338997200 | 52700 | 52700 | 52700 | 52600 | 74 |
| 474 | 20231116 | 113800 | 4335103000 | 52600 | 52600 | 52600 | 52500 | 127 |
| 475 | 20231116 | 113700 | 4328423400 | 52500 | 52600 | 52600 | 52500 | 856 |
| 476 | 20231116 | 113600 | 4283456600 | 52600 | 52900 | 52900 | 52600 | 939 |
| 477 | 20231116 | 113500 | 4233925900 | 52800 | 52800 | 52900 | 52800 | 159 |
| 478 | 20231116 | 113400 | 4225520400 | 52800 | 52700 | 52900 | 52700 | 75 |
| 479 | 20231116 | 113300 | 4221560200 | 52800 | 52900 | 52900 | 52700 | 156 |
| 480 | 20231116 | 113200 | 4213322200 | 52900 | 52800 | 52900 | 52800 | 180 |
| 481 | 20231116 | 113100 | 4203817200 | 52900 | 52900 | 52900 | 52800 | 355 |
| 482 | 20231116 | 113000 | 4185054000 | 53000 | 52900 | 53000 | 52900 | 550 |
| 483 | 20231116 | 112900 | 4155958700 | 52900 | 53000 | 53000 | 52900 | 627 |
| 484 | 20231116 | 112800 | 4122786500 | 53000 | 52800 | 53000 | 52800 | 969 |
| 485 | 20231116 | 112700 | 4071474900 | 52900 | 53000 | 53000 | 52800 | 569 |
| 486 | 20231116 | 112600 | 4041376700 | 53000 | 53000 | 53100 | 52800 | 440 |
| 487 | 20231116 | 112500 | 4018069900 | 53000 | 52800 | 53000 | 52800 | 1221 |
| 488 | 20231116 | 112400 | 3953406200 | 52800 | 52800 | 52900 | 52800 | 116 |
| 489 | 20231116 | 112300 | 3947281100 | 52700 | 52800 | 52900 | 52700 | 119 |
| 490 | 20231116 | 112200 | 3940995800 | 52900 | 52800 | 52900 | 52700 | 174 |
| 491 | 20231116 | 112100 | 3931797400 | 52800 | 52900 | 52900 | 52700 | 477 |
| 492 | 20231116 | 112000 | 3906619900 | 53000 | 53000 | 53000 | 52800 | 1089 |
| 493 | 20231116 | 111900 | 3849008600 | 52900 | 53000 | 53100 | 52900 | 1896 |
| 494 | 20231116 | 111800 | 3748455900 | 53000 | 52900 | 53000 | 52900 | 3972 |
| 495 | 20231116 | 111700 | 3538014700 | 52900 | 52700 | 52900 | 52700 | 530 |
| 496 | 20231116 | 111600 | 3510009200 | 52700 | 52700 | 52700 | 52600 | 450 |
| 497 | 20231116 | 111500 | 3486299300 | 52700 | 52800 | 52800 | 52600 | 2248 |
| 498 | 20231116 | 111400 | 3367963500 | 52800 | 52600 | 52900 | 52600 | 1901 |
| 499 | 20231116 | 111300 | 3267621900 | 52600 | 52600 | 52900 | 52500 | 2593 |
| 500 | 20231116 | 111200 | 3130914500 | 52500 | 52400 | 52600 | 52300 | 906 |
| 501 | 20231116 | 111100 | 3083389600 | 52300 | 52200 | 52300 | 52200 | 880 |
| 502 | 20231116 | 111000 | 3037422900 | 52200 | 52000 | 52200 | 51900 | 605 |
| 503 | 20231116 | 110900 | 3005967200 | 52000 | 52100 | 52100 | 52000 | 321 |
| 504 | 20231116 | 110800 | 2989273700 | 52100 | 52100 | 52100 | 52100 | 136 |
| 505 | 20231116 | 110700 | 2982188100 | 52100 | 52100 | 52100 | 52100 | 95 |
| 506 | 20231116 | 110600 | 2977238600 | 52000 | 52000 | 52100 | 52000 | 74 |
| 507 | 20231116 | 110500 | 2973389600 | 51900 | 51900 | 51900 | 51900 | 65 |
| 508 | 20231116 | 110400 | 2970016100 | 51900 | 51900 | 51900 | 51800 | 243 |
| 509 | 20231116 | 110300 | 2957414400 | 51900 | 52000 | 52100 | 51900 | 382 |
| 510 | 20231116 | 110200 | 2937578500 | 52100 | 52000 | 52100 | 52000 | 109 |
| 511 | 20231116 | 110100 | 2931906100 | 52000 | 52100 | 52100 | 52000 | 249 |
| 512 | 20231116 | 110000 | 2918936500 | 52100 | 52100 | 52100 | 52000 | 83 |
| 513 | 20231116 | 105900 | 2914620100 | 52000 | 52000 | 52000 | 52000 | 256 |
| 514 | 20231116 | 105800 | 2901308100 | 52000 | 51900 | 52000 | 51900 | 153 |
| 515 | 20231116 | 105700 | 2893362000 | 51900 | 51800 | 51900 | 51800 | 220 |
| 516 | 20231116 | 105600 | 2881965600 | 51800 | 52000 | 52000 | 51800 | 603 |
| 517 | 20231116 | 105500 | 2850620900 | 51900 | 52000 | 52100 | 51900 | 1308 |
| 518 | 20231116 | 105400 | 2782561700 | 52000 | 51700 | 52000 | 51700 | 622 |
| 519 | 20231116 | 105300 | 2750284600 | 51800 | 51600 | 51800 | 51500 | 638 |
| 520 | 20231116 | 105200 | 2717383500 | 51600 | 51700 | 51700 | 51600 | 70 |
| 521 | 20231116 | 105100 | 2713771400 | 51700 | 51600 | 51700 | 51600 | 232 |
| 522 | 20231116 | 105000 | 2701782800 | 51700 | 51700 | 51700 | 51600 | 200 |
| 523 | 20231116 | 104900 | 2691450600 | 51700 | 51700 | 51800 | 51700 | 352 |
| 524 | 20231116 | 104800 | 2673249200 | 51700 | 51600 | 51700 | 51500 | 186 |
| 525 | 20231116 | 104700 | 2663645900 | 51500 | 51500 | 51600 | 51400 | 163 |
| 526 | 20231116 | 104600 | 2655248600 | 51500 | 51400 | 51500 | 51400 | 101 |
| 527 | 20231116 | 104500 | 2650054100 | 51500 | 51300 | 51500 | 51300 | 795 |
| 528 | 20231116 | 104400 | 2609194400 | 51400 | 51600 | 51600 | 51400 | 220 |
| 529 | 20231116 | 104300 | 2597873200 | 51600 | 51500 | 51700 | 51500 | 454 |
| 530 | 20231116 | 104200 | 2574447200 | 51500 | 51400 | 51500 | 51300 | 334 |
| 531 | 20231116 | 104100 | 2557261200 | 51300 | 51400 | 51400 | 51300 | 98 |
| 532 | 20231116 | 104000 | 2552228800 | 51300 | 51100 | 51400 | 51100 | 924 |
| 533 | 20231116 | 103900 | 2504875700 | 51200 | 50800 | 51200 | 50700 | 460 |
| 534 | 20231116 | 103800 | 2481497900 | 50800 | 50800 | 50900 | 50800 | 1166 |
| 535 | 20231116 | 103700 | 2422258200 | 50800 | 51000 | 51000 | 50800 | 1027 |
| 536 | 20231116 | 103600 | 2370007200 | 51000 | 51200 | 51200 | 50900 | 811 |
| 537 | 20231116 | 103500 | 2328633800 | 51200 | 51400 | 51400 | 51200 | 219 |
| 538 | 20231116 | 103400 | 2317408300 | 51300 | 51300 | 51600 | 51300 | 313 |
| 539 | 20231116 | 103300 | 2301327400 | 51300 | 51400 | 51400 | 51300 | 479 |
| 540 | 20231116 | 103200 | 2276712700 | 51300 | 51400 | 51500 | 51300 | 986 |
| 541 | 20231116 | 103100 | 2225999000 | 51400 | 51000 | 51400 | 50900 | 1283 |
| 542 | 20231116 | 103000 | 2160455000 | 50900 | 50900 | 51100 | 50800 | 1346 |
| 543 | 20231116 | 102900 | 2091969500 | 50900 | 51100 | 51100 | 50800 | 4056 |
| 544 | 20231116 | 102800 | 1885047300 | 51200 | 51400 | 51400 | 51200 | 4650 |
| 545 | 20231116 | 102700 | 1646517600 | 51400 | 51400 | 51600 | 51400 | 417 |
| 546 | 20231116 | 102600 | 1625056300 | 51500 | 51600 | 51800 | 51400 | 3264 |
| 547 | 20231116 | 102500 | 1456918800 | 51600 | 51800 | 51900 | 51600 | 1084 |
| 548 | 20231116 | 102400 | 1400862400 | 51900 | 51800 | 51900 | 51700 | 166 |
| 549 | 20231116 | 102300 | 1392268700 | 51800 | 51800 | 51800 | 51700 | 712 |
| 550 | 20231116 | 102200 | 1355402100 | 51900 | 51800 | 51900 | 51800 | 100 |
| 551 | 20231116 | 102100 | 1350218500 | 51900 | 51800 | 51900 | 51800 | 614 |
| 552 | 20231116 | 102000 | 1318387000 | 51900 | 51900 | 52000 | 51900 | 294 |
| 553 | 20231116 | 101900 | 1303124100 | 51900 | 51800 | 51900 | 51800 | 457 |
| 554 | 20231116 | 101800 | 1279410200 | 51800 | 51700 | 51800 | 51700 | 93 |
| 555 | 20231116 | 101700 | 1274593300 | 51800 | 51900 | 51900 | 51700 | 132 |
| 556 | 20231116 | 101600 | 1267767600 | 51700 | 52000 | 52000 | 51700 | 1094 |
| 557 | 20231116 | 101500 | 1211134900 | 51800 | 51700 | 51800 | 51700 | 226 |
| 558 | 20231116 | 101400 | 1199439100 | 51700 | 51500 | 51700 | 51400 | 710 |
| 559 | 20231116 | 101300 | 1162850300 | 51400 | 51500 | 51600 | 51400 | 886 |
| 560 | 20231116 | 101200 | 1117256000 | 51500 | 51500 | 51600 | 51500 | 1385 |
| 561 | 20231116 | 101100 | 1045926600 | 51500 | 51800 | 52000 | 51500 | 2825 |
| 562 | 20231116 | 101000 | 899982800 | 51900 | 51800 | 51900 | 51800 | 246 |
| 563 | 20231116 | 100900 | 887226700 | 51800 | 51700 | 51800 | 51700 | 421 |
| 564 | 20231116 | 100800 | 865430400 | 51700 | 51900 | 51900 | 51600 | 1873 |
| 565 | 20231116 | 100700 | 768500000 | 51900 | 51900 | 52000 | 51900 | 770 |
| 566 | 20231116 | 100600 | 728512600 | 51900 | 51900 | 52000 | 51900 | 516 |
| 567 | 20231116 | 100500 | 701725800 | 52000 | 52100 | 52200 | 51800 | 2526 |
| 568 | 20231116 | 100400 | 570683800 | 51900 | 52500 | 52600 | 51900 | 2984 |
| 569 | 20231116 | 100300 | 414690700 | 52500 | 52400 | 52500 | 52300 | 1185 |
| 570 | 20231116 | 100200 | 352503400 | 52400 | 52100 | 52600 | 52100 | 2989 |
| 571 | 20231116 | 100100 | 195994400 | 52000 | 51700 | 52000 | 51500 | 915 |
| 572 | 20231116 | 100000 | 148623000 | 51700 | 51600 | 51800 | 51500 | 2880 |