36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 3 | 20231114 | 192000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 4 | 20231114 | 191900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 5 | 20231114 | 191800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 6 | 20231114 | 191700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 7 | 20231114 | 191600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 8 | 20231114 | 191500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 9 | 20231114 | 191400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 10 | 20231114 | 191300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 11 | 20231114 | 191200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 12 | 20231114 | 191100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 13 | 20231114 | 191000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 14 | 20231114 | 190900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 15 | 20231114 | 190800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 16 | 20231114 | 190700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 17 | 20231114 | 190600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 18 | 20231114 | 190500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 19 | 20231114 | 190400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 20 | 20231114 | 190300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 21 | 20231114 | 190200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 22 | 20231114 | 190100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 23 | 20231114 | 190000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 24 | 20231114 | 185900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 25 | 20231114 | 185800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 26 | 20231114 | 185700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 27 | 20231114 | 185600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 28 | 20231114 | 185500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 29 | 20231114 | 185400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 30 | 20231114 | 185300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 31 | 20231114 | 185200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 32 | 20231114 | 185100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 33 | 20231114 | 185000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 34 | 20231114 | 184900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 35 | 20231114 | 184800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 36 | 20231114 | 184700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 37 | 20231114 | 184600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 38 | 20231114 | 184500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 39 | 20231114 | 184400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 40 | 20231114 | 184300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 41 | 20231114 | 184200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 42 | 20231114 | 184100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 43 | 20231114 | 184000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 44 | 20231114 | 183900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 45 | 20231114 | 183800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 46 | 20231114 | 183700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 47 | 20231114 | 183600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 48 | 20231114 | 183500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 49 | 20231114 | 183400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 50 | 20231114 | 183300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 51 | 20231114 | 183200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 52 | 20231114 | 183100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 53 | 20231114 | 183000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 54 | 20231114 | 182900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 55 | 20231114 | 182800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 56 | 20231114 | 182700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 57 | 20231114 | 182600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 58 | 20231114 | 182500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 59 | 20231114 | 182400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 60 | 20231114 | 182300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 61 | 20231114 | 182200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 62 | 20231114 | 182100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 63 | 20231114 | 182000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 64 | 20231114 | 181900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 65 | 20231114 | 181800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 66 | 20231114 | 181700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 67 | 20231114 | 181600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 68 | 20231114 | 181500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 69 | 20231114 | 181400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 70 | 20231114 | 181300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 71 | 20231114 | 181200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 72 | 20231114 | 181100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 73 | 20231114 | 181000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 74 | 20231114 | 180900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 75 | 20231114 | 180800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 76 | 20231114 | 180700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 77 | 20231114 | 180600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 78 | 20231114 | 180500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 79 | 20231114 | 180400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 80 | 20231114 | 180300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 81 | 20231114 | 180200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 82 | 20231114 | 180100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 83 | 20231114 | 180000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 84 | 20231114 | 175900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 85 | 20231114 | 175800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 86 | 20231114 | 175700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 87 | 20231114 | 175600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 88 | 20231114 | 175500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 89 | 20231114 | 175400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 90 | 20231114 | 175300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 91 | 20231114 | 175200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 92 | 20231114 | 175100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 93 | 20231114 | 175000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 94 | 20231114 | 174900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 95 | 20231114 | 174800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 96 | 20231114 | 174700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 97 | 20231114 | 174600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 98 | 20231114 | 174500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 99 | 20231114 | 174400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 100 | 20231114 | 174300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 101 | 20231114 | 174200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 102 | 20231114 | 174100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 103 | 20231114 | 174000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 104 | 20231114 | 173900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 105 | 20231114 | 173800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 106 | 20231114 | 173700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 107 | 20231114 | 173600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 108 | 20231114 | 173500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 109 | 20231114 | 173400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 110 | 20231114 | 173300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 111 | 20231114 | 173200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 112 | 20231114 | 173100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 113 | 20231114 | 173000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 114 | 20231114 | 172900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 115 | 20231114 | 172800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 116 | 20231114 | 172700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 117 | 20231114 | 172600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 118 | 20231114 | 172500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 119 | 20231114 | 172400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 120 | 20231114 | 172300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 121 | 20231114 | 172200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 122 | 20231114 | 172100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 123 | 20231114 | 172000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 124 | 20231114 | 171900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 125 | 20231114 | 171800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 126 | 20231114 | 171700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 127 | 20231114 | 171600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 128 | 20231114 | 171500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 129 | 20231114 | 171400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 130 | 20231114 | 171300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 131 | 20231114 | 171200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 132 | 20231114 | 171100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 133 | 20231114 | 171000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 134 | 20231114 | 170900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 135 | 20231114 | 170800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 136 | 20231114 | 170700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 137 | 20231114 | 170600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 138 | 20231114 | 170500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 139 | 20231114 | 170400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 140 | 20231114 | 170300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 141 | 20231114 | 170200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 142 | 20231114 | 170100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 143 | 20231114 | 170000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 144 | 20231114 | 165900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 145 | 20231114 | 165800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 146 | 20231114 | 165700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 147 | 20231114 | 165600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 148 | 20231114 | 165500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 149 | 20231114 | 165400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 150 | 20231114 | 165300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 151 | 20231114 | 165200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 152 | 20231114 | 165100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 153 | 20231114 | 165000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 154 | 20231114 | 164900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 155 | 20231114 | 164800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 156 | 20231114 | 164700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 157 | 20231114 | 164600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 158 | 20231114 | 164500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 159 | 20231114 | 164400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 160 | 20231114 | 164300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 161 | 20231114 | 164200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 162 | 20231114 | 164100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 163 | 20231114 | 164000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 164 | 20231114 | 163900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 165 | 20231114 | 163800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 166 | 20231114 | 163700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 167 | 20231114 | 163600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 168 | 20231114 | 163500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 169 | 20231114 | 163400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 170 | 20231114 | 163300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 171 | 20231114 | 163200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 172 | 20231114 | 163100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 173 | 20231114 | 163000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 174 | 20231114 | 162900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 175 | 20231114 | 162800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 176 | 20231114 | 162700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 177 | 20231114 | 162600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 178 | 20231114 | 162500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 179 | 20231114 | 162400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 180 | 20231114 | 162300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 181 | 20231114 | 162200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 182 | 20231114 | 162100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 183 | 20231114 | 162000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 184 | 20231114 | 161900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 185 | 20231114 | 161800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 186 | 20231114 | 161700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 187 | 20231114 | 161600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 188 | 20231114 | 161500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 189 | 20231114 | 161400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 190 | 20231114 | 161300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 191 | 20231114 | 161200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 192 | 20231114 | 161100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 193 | 20231114 | 161000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 194 | 20231114 | 160900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 195 | 20231114 | 160800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 196 | 20231114 | 160700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 197 | 20231114 | 160600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 198 | 20231114 | 160500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 199 | 20231114 | 160400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 200 | 20231114 | 160300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 201 | 20231114 | 160200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 202 | 20231114 | 160100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 203 | 20231114 | 160000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 204 | 20231114 | 155900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 205 | 20231114 | 155800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 206 | 20231114 | 155700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 207 | 20231114 | 155600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 208 | 20231114 | 155500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 209 | 20231114 | 155400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 210 | 20231114 | 155300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 211 | 20231114 | 155200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 212 | 20231114 | 155100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 213 | 20231114 | 155000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 214 | 20231114 | 154900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 215 | 20231114 | 154800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 216 | 20231114 | 154700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 217 | 20231114 | 154600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 218 | 20231114 | 154500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 219 | 20231114 | 154400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 220 | 20231114 | 154300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 221 | 20231114 | 154200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 222 | 20231114 | 154100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 223 | 20231114 | 154000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 224 | 20231114 | 153900 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 225 | 20231114 | 153800 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 226 | 20231114 | 153700 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 227 | 20231114 | 153600 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 228 | 20231114 | 153500 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 229 | 20231114 | 153400 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 230 | 20231114 | 153300 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 231 | 20231114 | 153200 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 232 | 20231114 | 153100 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 0 |
| 233 | 20231114 | 153000 | 49890613100 | 158400 | 158400 | 158400 | 158400 | 3879 |
| 234 | 20231114 | 152900 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 235 | 20231114 | 152800 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 236 | 20231114 | 152700 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 237 | 20231114 | 152600 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 238 | 20231114 | 152500 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 239 | 20231114 | 152400 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 240 | 20231114 | 152300 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 241 | 20231114 | 152200 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 242 | 20231114 | 152100 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 243 | 20231114 | 152000 | 49276179500 | 157700 | 157700 | 157700 | 157700 | 0 |
| 244 | 20231114 | 151900 | 49276179500 | 157700 | 158000 | 158100 | 157600 | 399 |
| 245 | 20231114 | 151800 | 49213139200 | 158100 | 158300 | 158300 | 158000 | 135 |
| 246 | 20231114 | 151700 | 49191791000 | 158300 | 158400 | 158400 | 157900 | 562 |
| 247 | 20231114 | 151600 | 49102855500 | 158300 | 158400 | 158400 | 158300 | 376 |
| 248 | 20231114 | 151500 | 49043320900 | 158400 | 158000 | 158400 | 157900 | 926 |
| 249 | 20231114 | 151400 | 48896871600 | 158000 | 157800 | 158100 | 157800 | 1012 |
| 250 | 20231114 | 151300 | 48736985600 | 157800 | 157500 | 157800 | 157400 | 2090 |
| 251 | 20231114 | 151200 | 48407541400 | 157500 | 157200 | 157500 | 157000 | 1948 |
| 252 | 20231114 | 151100 | 48101341400 | 157200 | 157200 | 157200 | 157100 | 209 |
| 253 | 20231114 | 151000 | 48068497800 | 157100 | 157200 | 157400 | 157100 | 622 |
| 254 | 20231114 | 150900 | 47970678300 | 157200 | 157200 | 157300 | 157200 | 379 |
| 255 | 20231114 | 150800 | 47911082000 | 157300 | 157000 | 157300 | 157000 | 464 |
| 256 | 20231114 | 150700 | 47838146900 | 157100 | 156900 | 157100 | 156800 | 671 |
| 257 | 20231114 | 150600 | 47732790600 | 156900 | 156700 | 157000 | 156700 | 343 |
| 258 | 20231114 | 150500 | 47679008400 | 156600 | 156400 | 156700 | 156300 | 613 |
| 259 | 20231114 | 150400 | 47583102500 | 156400 | 156500 | 156600 | 156200 | 662 |
| 260 | 20231114 | 150300 | 47479577500 | 156500 | 156500 | 156700 | 156400 | 285 |
| 261 | 20231114 | 150200 | 47434972800 | 156500 | 156700 | 156700 | 156400 | 1165 |
| 262 | 20231114 | 150100 | 47252631500 | 156700 | 156800 | 156800 | 156600 | 206 |
| 263 | 20231114 | 150000 | 47220348600 | 156700 | 156900 | 156900 | 156700 | 492 |
| 264 | 20231114 | 145900 | 47143175700 | 156800 | 156800 | 156900 | 156700 | 545 |
| 265 | 20231114 | 145800 | 47057708800 | 156900 | 156600 | 156900 | 156500 | 798 |
| 266 | 20231114 | 145700 | 46932702600 | 156600 | 156600 | 156600 | 156500 | 438 |
| 267 | 20231114 | 145600 | 46864135700 | 156700 | 156700 | 156700 | 156400 | 567 |
| 268 | 20231114 | 145500 | 46775406400 | 156700 | 156600 | 156700 | 156500 | 579 |
| 269 | 20231114 | 145400 | 46684745300 | 156700 | 156600 | 156700 | 156500 | 568 |
| 270 | 20231114 | 145300 | 46595816000 | 156600 | 156700 | 156700 | 156500 | 544 |
| 271 | 20231114 | 145200 | 46510611600 | 156700 | 156700 | 156700 | 156500 | 819 |
| 272 | 20231114 | 145100 | 46382375800 | 156700 | 156900 | 156900 | 156600 | 819 |
| 273 | 20231114 | 145000 | 46253981400 | 156900 | 156800 | 156900 | 156800 | 622 |
| 274 | 20231114 | 144900 | 46156431800 | 156900 | 156800 | 157100 | 156800 | 278 |
| 275 | 20231114 | 144800 | 46112811000 | 156800 | 157000 | 157000 | 156700 | 255 |
| 276 | 20231114 | 144700 | 46072825600 | 157000 | 156900 | 157000 | 156800 | 563 |
| 277 | 20231114 | 144600 | 45984495300 | 157000 | 157100 | 157300 | 157000 | 368 |
| 278 | 20231114 | 144500 | 45926671200 | 157100 | 157000 | 157200 | 156900 | 510 |
| 279 | 20231114 | 144400 | 45846558400 | 157100 | 157100 | 157100 | 156900 | 350 |
| 280 | 20231114 | 144300 | 45791614000 | 157000 | 157100 | 157200 | 157000 | 460 |
| 281 | 20231114 | 144200 | 45719360600 | 157100 | 157100 | 157200 | 157000 | 561 |
| 282 | 20231114 | 144100 | 45631213900 | 157200 | 157200 | 157300 | 157100 | 949 |
| 283 | 20231114 | 144000 | 45481996300 | 157200 | 157000 | 157200 | 156900 | 473 |
| 284 | 20231114 | 143900 | 45407689300 | 157000 | 157200 | 157200 | 156900 | 285 |
| 285 | 20231114 | 143800 | 45362942300 | 157000 | 156900 | 157200 | 156900 | 415 |
| 286 | 20231114 | 143700 | 45297790500 | 156800 | 156800 | 157000 | 156700 | 395 |
| 287 | 20231114 | 143600 | 45235854200 | 156700 | 156800 | 157000 | 156600 | 663 |
| 288 | 20231114 | 143500 | 45131928000 | 156800 | 157100 | 157100 | 156700 | 573 |
| 289 | 20231114 | 143400 | 45042009100 | 157100 | 157100 | 157300 | 156900 | 629 |
| 290 | 20231114 | 143300 | 44943142300 | 157000 | 157400 | 157500 | 156900 | 538 |
| 291 | 20231114 | 143200 | 44858573700 | 157400 | 157000 | 157400 | 156900 | 1392 |
| 292 | 20231114 | 143100 | 44639865800 | 156900 | 157000 | 157000 | 156900 | 774 |
| 293 | 20231114 | 143000 | 44518375000 | 157000 | 156800 | 157000 | 156700 | 569 |
| 294 | 20231114 | 142900 | 44429135900 | 156900 | 156700 | 157000 | 156700 | 991 |
| 295 | 20231114 | 142800 | 44273699200 | 156700 | 156700 | 156800 | 156600 | 738 |
| 296 | 20231114 | 142700 | 44158083500 | 156700 | 156600 | 156700 | 156600 | 304 |
| 297 | 20231114 | 142600 | 44110462100 | 156600 | 156700 | 156700 | 156400 | 387 |
| 298 | 20231114 | 142500 | 44049879800 | 156500 | 156500 | 156700 | 156400 | 349 |
| 299 | 20231114 | 142400 | 43995245300 | 156500 | 156900 | 156900 | 156300 | 956 |
| 300 | 20231114 | 142300 | 43845655400 | 156900 | 156800 | 157000 | 156800 | 1035 |
| 301 | 20231114 | 142200 | 43683234900 | 156900 | 156700 | 156900 | 156500 | 2131 |
| 302 | 20231114 | 142100 | 43349300700 | 156700 | 156700 | 156700 | 156500 | 586 |
| 303 | 20231114 | 142000 | 43257497500 | 156700 | 156600 | 156700 | 156500 | 421 |
| 304 | 20231114 | 141900 | 43191547000 | 156700 | 156400 | 156700 | 156300 | 1005 |
| 305 | 20231114 | 141800 | 43034232000 | 156400 | 156400 | 156500 | 156200 | 322 |
| 306 | 20231114 | 141700 | 42983879000 | 156400 | 156600 | 156700 | 156300 | 581 |
| 307 | 20231114 | 141600 | 42892932300 | 156600 | 156600 | 156700 | 156500 | 724 |
| 308 | 20231114 | 141500 | 42779565300 | 156600 | 156600 | 156600 | 156500 | 523 |
| 309 | 20231114 | 141400 | 42697681000 | 156600 | 156500 | 156600 | 156200 | 1381 |
| 310 | 20231114 | 141300 | 42481673800 | 156500 | 156400 | 156500 | 156400 | 461 |
| 311 | 20231114 | 141200 | 42409533200 | 156400 | 156500 | 156600 | 156300 | 942 |
| 312 | 20231114 | 141100 | 42262168700 | 156500 | 156500 | 156500 | 156300 | 619 |
| 313 | 20231114 | 141000 | 42165327100 | 156500 | 156400 | 156500 | 156200 | 752 |
| 314 | 20231114 | 140900 | 42047731400 | 156300 | 156400 | 156500 | 156100 | 993 |
| 315 | 20231114 | 140800 | 41892506500 | 156400 | 156700 | 156800 | 156300 | 1343 |
| 316 | 20231114 | 140700 | 41682161100 | 156700 | 156300 | 156900 | 156200 | 2023 |
| 317 | 20231114 | 140600 | 41365245100 | 156300 | 156300 | 156400 | 156000 | 1178 |
| 318 | 20231114 | 140500 | 41181216200 | 156300 | 155400 | 156400 | 155400 | 1790 |
| 319 | 20231114 | 140400 | 40902328200 | 155300 | 155100 | 155400 | 155000 | 764 |
| 320 | 20231114 | 140300 | 40783755200 | 155100 | 155100 | 155200 | 155000 | 863 |
| 321 | 20231114 | 140200 | 40649919000 | 155100 | 154900 | 155200 | 154900 | 728 |
| 322 | 20231114 | 140100 | 40537004200 | 155000 | 155000 | 155000 | 154900 | 922 |
| 323 | 20231114 | 140000 | 40394130000 | 155000 | 154700 | 155100 | 154700 | 2411 |
| 324 | 20231114 | 135900 | 40020623600 | 154700 | 154100 | 154800 | 154100 | 1756 |
| 325 | 20231114 | 135800 | 39749246800 | 154200 | 153900 | 154400 | 153900 | 1081 |
| 326 | 20231114 | 135700 | 39582603600 | 153900 | 153800 | 154000 | 153800 | 218 |
| 327 | 20231114 | 135600 | 39549064200 | 153800 | 153900 | 154000 | 153700 | 411 |
| 328 | 20231114 | 135500 | 39485841200 | 154000 | 153800 | 154000 | 153800 | 405 |
| 329 | 20231114 | 135400 | 39423524300 | 153800 | 153700 | 153900 | 153700 | 747 |
| 330 | 20231114 | 135300 | 39308636200 | 153800 | 153700 | 153900 | 153700 | 518 |
| 331 | 20231114 | 135200 | 39228983300 | 153800 | 153500 | 153800 | 153400 | 530 |
| 332 | 20231114 | 135100 | 39147626400 | 153500 | 153900 | 153900 | 153400 | 416 |
| 333 | 20231114 | 135000 | 39083689900 | 153800 | 153800 | 153900 | 153600 | 745 |
| 334 | 20231114 | 134900 | 38969147700 | 153800 | 154000 | 154100 | 153700 | 943 |
| 335 | 20231114 | 134800 | 38824024200 | 154000 | 154000 | 154100 | 153900 | 322 |
| 336 | 20231114 | 134700 | 38774439700 | 154000 | 153400 | 154200 | 153300 | 3463 |
| 337 | 20231114 | 134600 | 38241863300 | 153400 | 153300 | 153400 | 153200 | 365 |
| 338 | 20231114 | 134500 | 38185907400 | 153300 | 153300 | 153400 | 153200 | 614 |
| 339 | 20231114 | 134400 | 38091768200 | 153300 | 153100 | 153400 | 153000 | 707 |
| 340 | 20231114 | 134300 | 37983446100 | 153100 | 153300 | 153300 | 152900 | 597 |
| 341 | 20231114 | 134200 | 37892087900 | 153300 | 152800 | 153300 | 152700 | 2143 |
| 342 | 20231114 | 134100 | 37564216400 | 152800 | 152600 | 152900 | 152500 | 697 |
| 343 | 20231114 | 134000 | 37457776300 | 152600 | 152400 | 152700 | 152400 | 954 |
| 344 | 20231114 | 133900 | 37312248800 | 152400 | 152300 | 152400 | 152200 | 235 |
| 345 | 20231114 | 133800 | 37276449300 | 152300 | 152300 | 152500 | 152200 | 1194 |
| 346 | 20231114 | 133700 | 37094504900 | 152300 | 152300 | 152300 | 152100 | 423 |
| 347 | 20231114 | 133600 | 37030112900 | 152200 | 152300 | 152400 | 152100 | 476 |
| 348 | 20231114 | 133500 | 36957625600 | 152300 | 152000 | 152300 | 151900 | 731 |
| 349 | 20231114 | 133400 | 36846453800 | 151900 | 151500 | 152000 | 151500 | 757 |
| 350 | 20231114 | 133300 | 36731669500 | 151300 | 151400 | 151500 | 151300 | 157 |
| 351 | 20231114 | 133200 | 36707900500 | 151500 | 151300 | 151500 | 151300 | 364 |
| 352 | 20231114 | 133100 | 36652792600 | 151300 | 151500 | 151500 | 151300 | 316 |
| 353 | 20231114 | 133000 | 36604965900 | 151500 | 151400 | 151500 | 151400 | 147 |
| 354 | 20231114 | 132900 | 36582706400 | 151400 | 151500 | 151600 | 151400 | 488 |
| 355 | 20231114 | 132800 | 36508775000 | 151600 | 151500 | 151600 | 151400 | 218 |
| 356 | 20231114 | 132700 | 36475753300 | 151400 | 151500 | 151500 | 151300 | 285 |
| 357 | 20231114 | 132600 | 36432608000 | 151500 | 151500 | 151500 | 151400 | 143 |
| 358 | 20231114 | 132500 | 36410951900 | 151500 | 151600 | 151600 | 151400 | 437 |
| 359 | 20231114 | 132400 | 36344782800 | 151600 | 151500 | 151600 | 151400 | 272 |
| 360 | 20231114 | 132300 | 36303571700 | 151500 | 151400 | 151500 | 151400 | 112 |
| 361 | 20231114 | 132200 | 36286609600 | 151500 | 151400 | 151500 | 151400 | 291 |
| 362 | 20231114 | 132100 | 36242546600 | 151400 | 151400 | 151500 | 151300 | 212 |
| 363 | 20231114 | 132000 | 36210446100 | 151500 | 151300 | 151500 | 151100 | 446 |
| 364 | 20231114 | 131900 | 36142992600 | 151300 | 151200 | 151400 | 151100 | 169 |
| 365 | 20231114 | 131800 | 36117435100 | 151200 | 151600 | 151600 | 151100 | 291 |
| 366 | 20231114 | 131700 | 36073404400 | 151600 | 151200 | 151600 | 151100 | 511 |
| 367 | 20231114 | 131600 | 35996049300 | 151200 | 151000 | 151200 | 151000 | 435 |
| 368 | 20231114 | 131500 | 35930336200 | 151100 | 151100 | 151100 | 151000 | 122 |
| 369 | 20231114 | 131400 | 35911907500 | 151000 | 151000 | 151400 | 151000 | 401 |
| 370 | 20231114 | 131300 | 35851326900 | 151000 | 151200 | 151200 | 150900 | 229 |
| 371 | 20231114 | 131200 | 35816743100 | 151200 | 151200 | 151400 | 151100 | 176 |
| 372 | 20231114 | 131100 | 35790135800 | 151200 | 151400 | 151600 | 151100 | 318 |
| 373 | 20231114 | 131000 | 35742020300 | 151400 | 151200 | 151400 | 151100 | 126 |
| 374 | 20231114 | 130900 | 35722973800 | 151200 | 151100 | 151300 | 151000 | 280 |
| 375 | 20231114 | 130800 | 35680676700 | 151200 | 151500 | 151500 | 151200 | 88 |
| 376 | 20231114 | 130700 | 35667356800 | 151600 | 151000 | 151600 | 150900 | 742 |
| 377 | 20231114 | 130600 | 35555192600 | 150900 | 151100 | 151100 | 150900 | 214 |
| 378 | 20231114 | 130500 | 35522887700 | 151100 | 151000 | 151100 | 151000 | 336 |
| 379 | 20231114 | 130400 | 35472150900 | 151100 | 151300 | 151400 | 151100 | 392 |
| 380 | 20231114 | 130300 | 35412904100 | 151200 | 151300 | 151300 | 151200 | 173 |
| 381 | 20231114 | 130200 | 35386740500 | 151300 | 151500 | 151500 | 151300 | 533 |
| 382 | 20231114 | 130100 | 35306075400 | 151500 | 151500 | 151600 | 151400 | 124 |
| 383 | 20231114 | 130000 | 35287284300 | 151500 | 151300 | 151600 | 151300 | 66 |
| 384 | 20231114 | 125900 | 35277289500 | 151400 | 151400 | 151600 | 151300 | 134 |
| 385 | 20231114 | 125800 | 35257005700 | 151400 | 151400 | 151500 | 151400 | 258 |
| 386 | 20231114 | 125700 | 35217938200 | 151400 | 151400 | 151500 | 151400 | 77 |
| 387 | 20231114 | 125600 | 35206276800 | 151400 | 151400 | 151500 | 151400 | 113 |
| 388 | 20231114 | 125500 | 35189161900 | 151400 | 151500 | 151500 | 151400 | 341 |
| 389 | 20231114 | 125400 | 35137532600 | 151500 | 151500 | 151500 | 151400 | 92 |
| 390 | 20231114 | 125300 | 35123601300 | 151500 | 151600 | 151600 | 151400 | 125 |
| 391 | 20231114 | 125200 | 35104662700 | 151600 | 151700 | 151700 | 151400 | 346 |
| 392 | 20231114 | 125100 | 35052241500 | 151700 | 151700 | 151700 | 151600 | 103 |
| 393 | 20231114 | 125000 | 35036621500 | 151600 | 151500 | 151700 | 151500 | 174 |
| 394 | 20231114 | 124900 | 35010245000 | 151500 | 151400 | 151500 | 151300 | 209 |
| 395 | 20231114 | 124800 | 34978599400 | 151500 | 151600 | 151600 | 151400 | 138 |
| 396 | 20231114 | 124700 | 34957692100 | 151700 | 151600 | 151700 | 151500 | 265 |
| 397 | 20231114 | 124600 | 34917539100 | 151500 | 151400 | 151900 | 151400 | 1183 |
| 398 | 20231114 | 124500 | 34738156100 | 151300 | 151400 | 151500 | 151300 | 328 |
| 399 | 20231114 | 124400 | 34688503700 | 151400 | 151500 | 151500 | 151400 | 201 |
| 400 | 20231114 | 124300 | 34658063100 | 151400 | 151300 | 151500 | 151300 | 271 |
| 401 | 20231114 | 124200 | 34617043800 | 151200 | 151300 | 151300 | 151200 | 192 |
| 402 | 20231114 | 124100 | 34588003000 | 151300 | 151500 | 151500 | 151300 | 111 |
| 403 | 20231114 | 124000 | 34571191400 | 151500 | 151500 | 151600 | 151300 | 125 |
| 404 | 20231114 | 123900 | 34552266100 | 151500 | 151300 | 151600 | 151300 | 211 |
| 405 | 20231114 | 123800 | 34520336500 | 151400 | 151500 | 151500 | 151300 | 239 |
| 406 | 20231114 | 123700 | 34484149000 | 151500 | 151200 | 151500 | 151200 | 320 |
| 407 | 20231114 | 123600 | 34435687000 | 151300 | 151200 | 151400 | 151200 | 106 |
| 408 | 20231114 | 123500 | 34419655100 | 151300 | 151300 | 151400 | 151200 | 323 |
| 409 | 20231114 | 123400 | 34370804800 | 151200 | 151300 | 151300 | 151200 | 192 |
| 410 | 20231114 | 123300 | 34341774000 | 151300 | 151300 | 151300 | 151100 | 75 |
| 411 | 20231114 | 123200 | 34330434400 | 151100 | 151100 | 151300 | 151100 | 345 |
| 412 | 20231114 | 123100 | 34278297800 | 151100 | 151000 | 151200 | 150900 | 346 |
| 413 | 20231114 | 123000 | 34226037200 | 151000 | 150800 | 151000 | 150800 | 214 |
| 414 | 20231114 | 122900 | 34193753600 | 150800 | 150900 | 151000 | 150800 | 265 |
| 415 | 20231114 | 122800 | 34153766600 | 150800 | 151000 | 151000 | 150800 | 322 |
| 416 | 20231114 | 122700 | 34105175200 | 150900 | 150900 | 151000 | 150900 | 293 |
| 417 | 20231114 | 122600 | 34060950500 | 150900 | 150800 | 151000 | 150800 | 260 |
| 418 | 20231114 | 122500 | 34021721500 | 150900 | 151000 | 151000 | 150800 | 295 |
| 419 | 20231114 | 122400 | 33977213600 | 151100 | 150900 | 151100 | 150800 | 358 |
| 420 | 20231114 | 122300 | 33923160100 | 150900 | 151000 | 151000 | 150800 | 479 |
| 421 | 20231114 | 122200 | 33850908100 | 150900 | 150900 | 151000 | 150900 | 118 |
| 422 | 20231114 | 122100 | 33833101300 | 150900 | 151100 | 151100 | 150900 | 328 |
| 423 | 20231114 | 122000 | 33783576000 | 151000 | 151100 | 151100 | 151000 | 338 |
| 424 | 20231114 | 121900 | 33732535800 | 151000 | 151100 | 151100 | 151000 | 224 |
| 425 | 20231114 | 121800 | 33698698000 | 151100 | 151100 | 151200 | 151100 | 295 |
| 426 | 20231114 | 121700 | 33654118500 | 151300 | 150900 | 151300 | 150800 | 162 |
| 427 | 20231114 | 121600 | 33629664000 | 150900 | 150900 | 150900 | 150800 | 143 |
| 428 | 20231114 | 121500 | 33608090500 | 150800 | 150800 | 150800 | 150700 | 441 |
| 429 | 20231114 | 121400 | 33541598400 | 150800 | 150900 | 151000 | 150800 | 287 |
| 430 | 20231114 | 121300 | 33498311900 | 150900 | 151000 | 151000 | 150800 | 156 |
| 431 | 20231114 | 121200 | 33474773600 | 151000 | 151000 | 151100 | 150900 | 140 |
| 432 | 20231114 | 121100 | 33453641700 | 151000 | 151100 | 151100 | 150900 | 402 |
| 433 | 20231114 | 121000 | 33392963400 | 151000 | 151100 | 151100 | 150900 | 172 |
| 434 | 20231114 | 120900 | 33366989300 | 151000 | 151000 | 151100 | 151000 | 128 |
| 435 | 20231114 | 120800 | 33347658800 | 151100 | 151100 | 151100 | 151000 | 382 |
| 436 | 20231114 | 120700 | 33289963100 | 151100 | 150900 | 151300 | 150900 | 675 |
| 437 | 20231114 | 120600 | 33188032800 | 150900 | 150900 | 151000 | 150800 | 477 |
| 438 | 20231114 | 120500 | 33116046400 | 150800 | 150900 | 150900 | 150800 | 286 |
| 439 | 20231114 | 120400 | 33072900100 | 150900 | 151200 | 151200 | 150900 | 2334 |
| 440 | 20231114 | 120300 | 32720466900 | 151100 | 151200 | 151200 | 151100 | 173 |
| 441 | 20231114 | 120200 | 32694321300 | 151100 | 151100 | 151200 | 151100 | 136 |
| 442 | 20231114 | 120100 | 32673769700 | 151100 | 151200 | 151300 | 151100 | 323 |
| 443 | 20231114 | 120000 | 32624928100 | 151200 | 151500 | 151500 | 151200 | 1642 |
| 444 | 20231114 | 115900 | 32376420900 | 151700 | 151400 | 151700 | 151400 | 216 |
| 445 | 20231114 | 115800 | 32343686700 | 151400 | 151500 | 151600 | 151400 | 301 |
| 446 | 20231114 | 115700 | 32298083400 | 151600 | 151700 | 151800 | 151400 | 527 |
| 447 | 20231114 | 115600 | 32218214400 | 151700 | 151700 | 151900 | 151700 | 208 |
| 448 | 20231114 | 115500 | 32186650500 | 151700 | 151700 | 152000 | 151700 | 371 |
| 449 | 20231114 | 115400 | 32130336100 | 151700 | 152000 | 152000 | 151700 | 175 |
| 450 | 20231114 | 115300 | 32103757500 | 151900 | 152100 | 152100 | 151900 | 185 |
| 451 | 20231114 | 115200 | 32075638300 | 152100 | 151900 | 152200 | 151900 | 162 |
| 452 | 20231114 | 115100 | 32050996700 | 152000 | 152200 | 152200 | 151800 | 491 |
| 453 | 20231114 | 115000 | 31976336700 | 152200 | 151700 | 152200 | 151700 | 436 |
| 454 | 20231114 | 114900 | 31910126400 | 151600 | 151600 | 151800 | 151600 | 124 |
| 455 | 20231114 | 114800 | 31891313700 | 151700 | 151600 | 151900 | 151500 | 632 |
| 456 | 20231114 | 114700 | 31795512500 | 151600 | 151400 | 151600 | 151400 | 171 |
| 457 | 20231114 | 114600 | 31769609400 | 151500 | 151400 | 151500 | 151400 | 318 |
| 458 | 20231114 | 114500 | 31721449700 | 151500 | 151400 | 151500 | 151400 | 209 |
| 459 | 20231114 | 114400 | 31689802300 | 151400 | 151600 | 151700 | 151400 | 281 |
| 460 | 20231114 | 114300 | 31647240100 | 151400 | 151600 | 151700 | 151400 | 331 |
| 461 | 20231114 | 114200 | 31597097600 | 151600 | 151500 | 151600 | 151300 | 321 |
| 462 | 20231114 | 114100 | 31548469500 | 151500 | 151500 | 151800 | 151400 | 410 |
| 463 | 20231114 | 114000 | 31486326700 | 151500 | 151400 | 151700 | 151400 | 279 |
| 464 | 20231114 | 113900 | 31444069400 | 151600 | 151600 | 151600 | 151400 | 261 |
| 465 | 20231114 | 113800 | 31404531400 | 151600 | 151600 | 151600 | 151400 | 362 |
| 466 | 20231114 | 113700 | 31349688000 | 151500 | 151600 | 151700 | 151500 | 236 |
| 467 | 20231114 | 113600 | 31313922700 | 151600 | 151600 | 151800 | 151500 | 329 |
| 468 | 20231114 | 113500 | 31264048700 | 151500 | 151600 | 151800 | 151500 | 374 |
| 469 | 20231114 | 113400 | 31207348000 | 151500 | 151500 | 151700 | 151400 | 713 |
| 470 | 20231114 | 113300 | 31099284400 | 151700 | 151500 | 151800 | 151400 | 546 |
| 471 | 20231114 | 113200 | 31016535100 | 151500 | 151500 | 151500 | 151400 | 383 |
| 472 | 20231114 | 113100 | 30958538600 | 151500 | 151500 | 151600 | 151400 | 256 |
| 473 | 20231114 | 113000 | 30919762300 | 151500 | 151700 | 151700 | 151400 | 263 |
| 474 | 20231114 | 112900 | 30879922400 | 151800 | 151500 | 151800 | 151500 | 221 |
| 475 | 20231114 | 112800 | 30846421900 | 151700 | 151800 | 151800 | 151500 | 172 |
| 476 | 20231114 | 112700 | 30820337800 | 151700 | 151700 | 151800 | 151400 | 774 |
| 477 | 20231114 | 112600 | 30702966900 | 151600 | 151600 | 151700 | 151500 | 153 |
| 478 | 20231114 | 112500 | 30679766200 | 151600 | 151700 | 151700 | 151500 | 292 |
| 479 | 20231114 | 112400 | 30635510500 | 151500 | 151500 | 151600 | 151100 | 669 |
| 480 | 20231114 | 112300 | 30534256800 | 151500 | 151300 | 151700 | 151200 | 391 |
| 481 | 20231114 | 112200 | 30475073800 | 151200 | 151300 | 151300 | 151200 | 128 |
| 482 | 20231114 | 112100 | 30455717500 | 151200 | 151700 | 151700 | 151200 | 728 |
| 483 | 20231114 | 112000 | 30345513300 | 151700 | 151700 | 151700 | 151600 | 285 |
| 484 | 20231114 | 111900 | 30302292200 | 151700 | 151800 | 151800 | 151700 | 175 |
| 485 | 20231114 | 111800 | 30275740900 | 151700 | 152100 | 152100 | 151700 | 596 |
| 486 | 20231114 | 111700 | 30185212100 | 152100 | 152100 | 152300 | 152000 | 239 |
| 487 | 20231114 | 111600 | 30148849800 | 152100 | 152000 | 152200 | 151900 | 497 |
| 488 | 20231114 | 111500 | 30073285900 | 152100 | 151900 | 152100 | 151900 | 636 |
| 489 | 20231114 | 111400 | 29976646800 | 152000 | 151400 | 152100 | 151400 | 1150 |
| 490 | 20231114 | 111300 | 29802157500 | 151400 | 151300 | 151600 | 151300 | 354 |
| 491 | 20231114 | 111200 | 29748542700 | 151200 | 151300 | 151400 | 151200 | 205 |
| 492 | 20231114 | 111100 | 29717538400 | 151200 | 151400 | 151500 | 151200 | 711 |
| 493 | 20231114 | 111000 | 29609947300 | 151200 | 151200 | 151400 | 151200 | 315 |
| 494 | 20231114 | 110900 | 29562298500 | 151200 | 151200 | 151300 | 151200 | 337 |
| 495 | 20231114 | 110800 | 29511339300 | 151300 | 151400 | 151500 | 151200 | 397 |
| 496 | 20231114 | 110700 | 29451257700 | 151400 | 151600 | 151600 | 151400 | 563 |
| 497 | 20231114 | 110600 | 29365964300 | 151500 | 151600 | 151600 | 151500 | 317 |
| 498 | 20231114 | 110500 | 29317916600 | 151500 | 151300 | 151700 | 151200 | 523 |
| 499 | 20231114 | 110400 | 29238701500 | 151300 | 151400 | 151400 | 151200 | 357 |
| 500 | 20231114 | 110300 | 29184669300 | 151500 | 151600 | 151600 | 151400 | 713 |
| 501 | 20231114 | 110200 | 29076677300 | 151600 | 151500 | 151700 | 151500 | 467 |
| 502 | 20231114 | 110100 | 29005900000 | 151500 | 151500 | 151600 | 151500 | 402 |
| 503 | 20231114 | 110000 | 28944988700 | 151600 | 151600 | 151700 | 151500 | 383 |
| 504 | 20231114 | 105900 | 28886940400 | 151700 | 151600 | 151800 | 151500 | 494 |
| 505 | 20231114 | 105800 | 28812027200 | 151600 | 151800 | 151900 | 151500 | 797 |
| 506 | 20231114 | 105700 | 28691118500 | 151900 | 151800 | 152000 | 151800 | 1142 |
| 507 | 20231114 | 105600 | 28517666700 | 151800 | 151400 | 151900 | 151400 | 884 |
| 508 | 20231114 | 105500 | 28383562000 | 151500 | 151400 | 151600 | 151300 | 911 |
| 509 | 20231114 | 105400 | 28245650500 | 151400 | 151700 | 151800 | 151300 | 1472 |
| 510 | 20231114 | 105300 | 28022510800 | 151800 | 151400 | 151800 | 151400 | 1218 |
| 511 | 20231114 | 105200 | 27837843000 | 151400 | 151000 | 151500 | 151000 | 1825 |
| 512 | 20231114 | 105100 | 27561713800 | 151000 | 150300 | 151000 | 150300 | 1576 |
| 513 | 20231114 | 105000 | 27324076600 | 150300 | 150100 | 150500 | 150100 | 822 |
| 514 | 20231114 | 104900 | 27200601200 | 150000 | 149700 | 150100 | 149700 | 647 |
| 515 | 20231114 | 104800 | 27103585200 | 149700 | 149400 | 149800 | 149300 | 851 |
| 516 | 20231114 | 104700 | 26976338400 | 149300 | 149400 | 149500 | 149300 | 653 |
| 517 | 20231114 | 104600 | 26878827900 | 149400 | 149600 | 149600 | 149400 | 1181 |
| 518 | 20231114 | 104500 | 26702271700 | 149600 | 149600 | 149600 | 149500 | 799 |
| 519 | 20231114 | 104400 | 26582796700 | 149700 | 150000 | 150100 | 149600 | 6560 |
| 520 | 20231114 | 104300 | 25599063300 | 150000 | 150100 | 150100 | 150000 | 1590 |
| 521 | 20231114 | 104200 | 25360555200 | 150000 | 150100 | 150100 | 150000 | 782 |
| 522 | 20231114 | 104100 | 25243241200 | 150000 | 150000 | 150200 | 150000 | 563 |
| 523 | 20231114 | 104000 | 25158766000 | 150000 | 150200 | 150200 | 150000 | 559 |
| 524 | 20231114 | 103900 | 25074900000 | 150200 | 150200 | 150300 | 150100 | 1011 |
| 525 | 20231114 | 103800 | 24923096800 | 150100 | 150200 | 150400 | 150100 | 565 |
| 526 | 20231114 | 103700 | 24838237600 | 150200 | 150400 | 150400 | 150100 | 1780 |
| 527 | 20231114 | 103600 | 24570849300 | 150400 | 150700 | 150700 | 150400 | 531 |
| 528 | 20231114 | 103500 | 24490926400 | 150600 | 150600 | 150700 | 150600 | 297 |
| 529 | 20231114 | 103400 | 24446195300 | 150700 | 150500 | 150700 | 150400 | 962 |
| 530 | 20231114 | 103300 | 24301389500 | 150600 | 150400 | 150800 | 150400 | 352 |
| 531 | 20231114 | 103200 | 24248373300 | 150500 | 150600 | 150700 | 150300 | 340 |
| 532 | 20231114 | 103100 | 24197211600 | 150600 | 150600 | 150600 | 150400 | 562 |
| 533 | 20231114 | 103000 | 24112655400 | 150500 | 150500 | 150700 | 150400 | 977 |
| 534 | 20231114 | 102900 | 23965637900 | 150600 | 150500 | 150600 | 150400 | 492 |
| 535 | 20231114 | 102800 | 23891593400 | 150500 | 150800 | 150800 | 150400 | 418 |
| 536 | 20231114 | 102700 | 23828664300 | 150800 | 150900 | 151000 | 150800 | 348 |
| 537 | 20231114 | 102600 | 23776167500 | 151000 | 151100 | 151100 | 151000 | 439 |
| 538 | 20231114 | 102500 | 23709854000 | 151200 | 151200 | 151200 | 151000 | 311 |
| 539 | 20231114 | 102400 | 23662867500 | 151200 | 151100 | 151200 | 150800 | 652 |
| 540 | 20231114 | 102300 | 23564396900 | 151100 | 150700 | 151100 | 150700 | 834 |
| 541 | 20231114 | 102200 | 23438512200 | 150800 | 150700 | 150800 | 150500 | 434 |
| 542 | 20231114 | 102100 | 23373132900 | 150700 | 150700 | 150800 | 150500 | 417 |
| 543 | 20231114 | 102000 | 23310303900 | 150600 | 150000 | 150600 | 150000 | 1843 |
| 544 | 20231114 | 101900 | 23033500000 | 150100 | 150100 | 150200 | 150000 | 1373 |
| 545 | 20231114 | 101800 | 22827441000 | 150100 | 150100 | 150200 | 150000 | 2249 |
| 546 | 20231114 | 101700 | 22489964900 | 150100 | 150100 | 150300 | 150100 | 2744 |
| 547 | 20231114 | 101600 | 22077997100 | 150100 | 150500 | 150600 | 150100 | 3711 |
| 548 | 20231114 | 101500 | 21520109100 | 150500 | 150700 | 150700 | 150500 | 1463 |
| 549 | 20231114 | 101400 | 21299770900 | 150700 | 150800 | 150900 | 150700 | 884 |
| 550 | 20231114 | 101300 | 21166466900 | 150800 | 151200 | 151200 | 150800 | 2428 |
| 551 | 20231114 | 101200 | 20799871000 | 151200 | 151000 | 151300 | 151000 | 392 |
| 552 | 20231114 | 101100 | 20740638700 | 151000 | 150900 | 151100 | 150900 | 623 |
| 553 | 20231114 | 101000 | 20646585800 | 150800 | 150900 | 150900 | 150800 | 514 |
| 554 | 20231114 | 100900 | 20569062600 | 150900 | 150900 | 151000 | 150800 | 422 |
| 555 | 20231114 | 100800 | 20505408500 | 151000 | 151000 | 151000 | 150900 | 655 |
| 556 | 20231114 | 100700 | 20406561000 | 151000 | 150800 | 151100 | 150800 | 904 |
| 557 | 20231114 | 100600 | 20270171000 | 150900 | 150900 | 151000 | 150800 | 457 |
| 558 | 20231114 | 100500 | 20201242200 | 150800 | 151100 | 151100 | 150800 | 407 |
| 559 | 20231114 | 100400 | 20139830500 | 151000 | 151100 | 151100 | 150800 | 1345 |
| 560 | 20231114 | 100300 | 19936836900 | 151100 | 150800 | 151100 | 150700 | 2846 |
| 561 | 20231114 | 100200 | 19507650100 | 150800 | 150900 | 151000 | 150800 | 1059 |
| 562 | 20231114 | 100100 | 19347860000 | 151000 | 150900 | 151100 | 150700 | 1520 |
| 563 | 20231114 | 100000 | 19118572400 | 150900 | 150800 | 150900 | 150700 | 1208 |
| 564 | 20231114 | 095900 | 18936468100 | 150900 | 150900 | 151000 | 150800 | 2283 |
| 565 | 20231114 | 095800 | 18592039100 | 151000 | 151300 | 151300 | 150900 | 3315 |
| 566 | 20231114 | 095700 | 18091315000 | 151300 | 151400 | 151500 | 151200 | 1441 |
| 567 | 20231114 | 095600 | 17873200400 | 151500 | 151400 | 151600 | 151400 | 598 |
| 568 | 20231114 | 095500 | 17782634600 | 151500 | 151500 | 151500 | 151300 | 518 |
| 569 | 20231114 | 095400 | 17704224700 | 151500 | 151600 | 151600 | 151400 | 402 |
| 570 | 20231114 | 095300 | 17643322600 | 151600 | 151700 | 151700 | 151500 | 539 |
| 571 | 20231114 | 095200 | 17561639200 | 151600 | 151600 | 151700 | 151500 | 408 |
| 572 | 20231114 | 095100 | 17499811700 | 151500 | 151600 | 151800 | 151500 | 343 |
| 573 | 20231114 | 095000 | 17447818400 | 151500 | 151400 | 151700 | 151400 | 581 |
| 574 | 20231114 | 094900 | 17359791700 | 151400 | 151700 | 151700 | 151400 | 624 |
| 575 | 20231114 | 094800 | 17265273600 | 151700 | 151200 | 151700 | 151200 | 516 |
| 576 | 20231114 | 094700 | 17187124900 | 151200 | 151300 | 151400 | 151100 | 696 |
| 577 | 20231114 | 094600 | 17081886000 | 151300 | 151700 | 151700 | 151200 | 1450 |
| 578 | 20231114 | 094500 | 16862469000 | 151600 | 151500 | 151800 | 151400 | 614 |
| 579 | 20231114 | 094400 | 16769431900 | 151500 | 151200 | 152000 | 151100 | 1317 |
| 580 | 20231114 | 094300 | 16570132500 | 151200 | 152500 | 152500 | 151200 | 2354 |
| 581 | 20231114 | 094200 | 16212487500 | 152400 | 152800 | 152800 | 152400 | 650 |
| 582 | 20231114 | 094100 | 16113315500 | 152600 | 152400 | 152900 | 152400 | 358 |
| 583 | 20231114 | 094000 | 16058652800 | 152600 | 152500 | 152700 | 152400 | 688 |
| 584 | 20231114 | 093900 | 15953708800 | 152500 | 152600 | 152900 | 152300 | 597 |
| 585 | 20231114 | 093800 | 15862639200 | 152300 | 152400 | 152500 | 152200 | 1007 |
| 586 | 20231114 | 093700 | 15709262000 | 152400 | 152700 | 152700 | 152300 | 697 |
| 587 | 20231114 | 093600 | 15602966200 | 152600 | 152800 | 152800 | 152600 | 482 |
| 588 | 20231114 | 093500 | 15529359700 | 152700 | 152700 | 152800 | 152600 | 638 |
| 589 | 20231114 | 093400 | 15431939900 | 152600 | 152600 | 152700 | 152400 | 623 |
| 590 | 20231114 | 093300 | 15336919600 | 152600 | 152700 | 152700 | 152400 | 1073 |
| 591 | 20231114 | 093200 | 15173260400 | 152500 | 152800 | 153000 | 152300 | 1618 |
| 592 | 20231114 | 093100 | 14926135300 | 152700 | 152400 | 152700 | 152300 | 1303 |
| 593 | 20231114 | 093000 | 14727376400 | 152400 | 151800 | 152400 | 151700 | 993 |
| 594 | 20231114 | 092900 | 14576505000 | 151800 | 151800 | 151800 | 151700 | 1046 |
| 595 | 20231114 | 092800 | 14417806800 | 151800 | 151400 | 152100 | 151400 | 1768 |
| 596 | 20231114 | 092700 | 14149356900 | 151300 | 151000 | 151300 | 150800 | 4102 |
| 597 | 20231114 | 092600 | 13529949800 | 151100 | 151300 | 151300 | 151000 | 2221 |
| 598 | 20231114 | 092500 | 13194378900 | 151100 | 151200 | 151300 | 151100 | 2007 |
| 599 | 20231114 | 092400 | 12890906800 | 151300 | 151700 | 151700 | 151200 | 3730 |
| 600 | 20231114 | 092300 | 12325905500 | 151700 | 152300 | 152400 | 151600 | 2627 |
| 601 | 20231114 | 092200 | 11926680100 | 152300 | 152400 | 152500 | 152200 | 1448 |
| 602 | 20231114 | 092100 | 11706127100 | 152300 | 152500 | 152600 | 152300 | 1334 |
| 603 | 20231114 | 092000 | 11502732400 | 152600 | 152600 | 152700 | 152400 | 832 |
| 604 | 20231114 | 091900 | 11375812100 | 152600 | 153300 | 153300 | 152500 | 2132 |
| 605 | 20231114 | 091800 | 11049911100 | 153300 | 153200 | 153400 | 153000 | 1535 |
| 606 | 20231114 | 091700 | 10814802800 | 153200 | 152500 | 153200 | 152500 | 2182 |
| 607 | 20231114 | 091600 | 10481594200 | 152400 | 152000 | 152500 | 151500 | 5335 |
| 608 | 20231114 | 091500 | 9671973300 | 152000 | 152300 | 152300 | 152000 | 1382 |
| 609 | 20231114 | 091400 | 9461745700 | 152200 | 152600 | 152600 | 152100 | 2013 |
| 610 | 20231114 | 091300 | 9155192900 | 152400 | 153200 | 153300 | 152300 | 2898 |
| 611 | 20231114 | 091200 | 8712257900 | 153200 | 152400 | 153200 | 152300 | 1899 |
| 612 | 20231114 | 091100 | 8422019000 | 152400 | 152700 | 152900 | 152300 | 2458 |
| 613 | 20231114 | 091000 | 8046896700 | 152900 | 152300 | 153300 | 152000 | 1985 |
| 614 | 20231114 | 090900 | 7744236400 | 152200 | 153500 | 153600 | 151900 | 5058 |
| 615 | 20231114 | 090800 | 6971024800 | 153300 | 154200 | 154300 | 153300 | 3674 |
| 616 | 20231114 | 090700 | 6405755200 | 154000 | 154300 | 154300 | 153500 | 4788 |
| 617 | 20231114 | 090600 | 5668681000 | 154200 | 153100 | 154300 | 152800 | 2117 |
| 618 | 20231114 | 090500 | 5343695600 | 152800 | 151600 | 153000 | 151500 | 7931 |
| 619 | 20231114 | 090400 | 4137896900 | 151600 | 151700 | 152000 | 151500 | 3447 |
| 620 | 20231114 | 090300 | 3614920000 | 151700 | 152400 | 152800 | 151400 | 6358 |
| 621 | 20231114 | 090200 | 2648520200 | 152500 | 153000 | 153800 | 152300 | 6160 |
| 622 | 20231114 | 090100 | 1706454000 | 153000 | 155000 | 155000 | 152900 | 6015 |
| 623 | 20231114 | 090000 | 783158900 | 155000 | 156800 | 156800 | 154900 | 5025 |