31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 224331 |
| 3 | 20231116 | 183000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 4 | 20231116 | 182900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 5 | 20231116 | 182800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 6 | 20231116 | 182700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 7 | 20231116 | 182600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 8 | 20231116 | 182500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 9 | 20231116 | 182400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 10 | 20231116 | 182300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 11 | 20231116 | 182200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 12 | 20231116 | 182100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 13 | 20231116 | 182000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 14 | 20231116 | 181900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 15 | 20231116 | 181800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 16 | 20231116 | 181700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 17 | 20231116 | 181600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 18 | 20231116 | 181500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 19 | 20231116 | 181400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 20 | 20231116 | 181300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 21 | 20231116 | 181200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 22 | 20231116 | 181100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 23 | 20231116 | 181000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 24 | 20231116 | 180900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 25 | 20231116 | 180800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 26 | 20231116 | 180700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 27 | 20231116 | 180600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 28 | 20231116 | 180500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 29 | 20231116 | 180400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 30 | 20231116 | 180300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 31 | 20231116 | 180200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 32 | 20231116 | 180100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 224331 |
| 33 | 20231116 | 180000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 34 | 20231116 | 175900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 35 | 20231116 | 175800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 36 | 20231116 | 175700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 37 | 20231116 | 175600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 38 | 20231116 | 175500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 39 | 20231116 | 175400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 40 | 20231116 | 175300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 41 | 20231116 | 175200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 42 | 20231116 | 175100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 43 | 20231116 | 175000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 44 | 20231116 | 174900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 45 | 20231116 | 174800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 46 | 20231116 | 174700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 47 | 20231116 | 174600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 48 | 20231116 | 174500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 49 | 20231116 | 174400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 50 | 20231116 | 174300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 51 | 20231116 | 174200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 52 | 20231116 | 174100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 53 | 20231116 | 174000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 54 | 20231116 | 173900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 55 | 20231116 | 173800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 56 | 20231116 | 173700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 57 | 20231116 | 173600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 58 | 20231116 | 173500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 59 | 20231116 | 173400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 60 | 20231116 | 173300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 61 | 20231116 | 173200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 62 | 20231116 | 173100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 224331 |
| 63 | 20231116 | 173000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 64 | 20231116 | 172900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 65 | 20231116 | 172800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 66 | 20231116 | 172700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 67 | 20231116 | 172600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 68 | 20231116 | 172500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 69 | 20231116 | 172400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 70 | 20231116 | 172300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 71 | 20231116 | 172200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 72 | 20231116 | 172100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 73 | 20231116 | 172000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 74 | 20231116 | 171900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 75 | 20231116 | 171800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 76 | 20231116 | 171700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 77 | 20231116 | 171600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 78 | 20231116 | 171500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 79 | 20231116 | 171400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 80 | 20231116 | 171300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 81 | 20231116 | 171200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 82 | 20231116 | 171100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 83 | 20231116 | 171000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 84 | 20231116 | 170900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 85 | 20231116 | 170800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 86 | 20231116 | 170700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 87 | 20231116 | 170600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 88 | 20231116 | 170500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 89 | 20231116 | 170400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 90 | 20231116 | 170300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 91 | 20231116 | 170200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 92 | 20231116 | 170100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 224331 |
| 93 | 20231116 | 170000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 94 | 20231116 | 165900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 95 | 20231116 | 165800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 96 | 20231116 | 165700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 97 | 20231116 | 165600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 98 | 20231116 | 165500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 99 | 20231116 | 165400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 100 | 20231116 | 165300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 101 | 20231116 | 165200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 102 | 20231116 | 165100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 103 | 20231116 | 165000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 104 | 20231116 | 164900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 105 | 20231116 | 164800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 106 | 20231116 | 164700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 107 | 20231116 | 164600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 108 | 20231116 | 164500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 109 | 20231116 | 164400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 110 | 20231116 | 164300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 111 | 20231116 | 164200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 112 | 20231116 | 164100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 113 | 20231116 | 164000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 114 | 20231116 | 163900 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 115 | 20231116 | 163800 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 116 | 20231116 | 163700 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 117 | 20231116 | 163600 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 118 | 20231116 | 163500 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 119 | 20231116 | 163400 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 120 | 20231116 | 163300 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 121 | 20231116 | 163200 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 0 |
| 122 | 20231116 | 163100 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 224331 |
| 123 | 20231116 | 163000 | 320428291800 | 132300 | 132300 | 132300 | 132300 | 224331 |
| 124 | 20231116 | 162900 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 125 | 20231116 | 162800 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 126 | 20231116 | 162700 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 127 | 20231116 | 162600 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 128 | 20231116 | 162500 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 129 | 20231116 | 162400 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 130 | 20231116 | 162300 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 131 | 20231116 | 162200 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 132 | 20231116 | 162100 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 133 | 20231116 | 162000 | 290749300500 | 131900 | 131900 | 131900 | 131900 | 0 |
| 134 | 20231116 | 161900 | 290749300500 | 131900 | 131800 | 131900 | 131800 | 12478 |
| 135 | 20231116 | 161800 | 289104581500 | 131900 | 131800 | 131900 | 131800 | 5553 |
| 136 | 20231116 | 161700 | 288372572500 | 131800 | 131800 | 131900 | 131800 | 4188 |
| 137 | 20231116 | 161600 | 287820542800 | 131800 | 131900 | 132000 | 131800 | 9696 |
| 138 | 20231116 | 161500 | 286541734400 | 132000 | 131900 | 132000 | 131900 | 3223 |
| 139 | 20231116 | 161400 | 286116560000 | 131900 | 131900 | 132000 | 131900 | 8380 |
| 140 | 20231116 | 161300 | 285011105600 | 131900 | 131900 | 132000 | 131900 | 3437 |
| 141 | 20231116 | 161200 | 284557647200 | 131900 | 131900 | 132000 | 131900 | 3339 |
| 142 | 20231116 | 161100 | 284117073900 | 131900 | 131900 | 132000 | 131900 | 2606 |
| 143 | 20231116 | 161000 | 283773245000 | 132000 | 132000 | 132000 | 131900 | 2972 |
| 144 | 20231116 | 160900 | 283381125600 | 131900 | 131900 | 132000 | 131900 | 2524 |
| 145 | 20231116 | 160800 | 283048170800 | 131900 | 131900 | 132000 | 131900 | 2232 |
| 146 | 20231116 | 160700 | 282753640900 | 132000 | 132000 | 132100 | 131900 | 7640 |
| 147 | 20231116 | 160600 | 281745205200 | 132000 | 132000 | 132100 | 132000 | 2957 |
| 148 | 20231116 | 160500 | 281354853700 | 132000 | 132000 | 132100 | 132000 | 2422 |
| 149 | 20231116 | 160400 | 281035122700 | 132000 | 132000 | 132100 | 132000 | 4108 |
| 150 | 20231116 | 160300 | 280492832200 | 132100 | 132000 | 132100 | 132000 | 3749 |
| 151 | 20231116 | 160200 | 279997924400 | 132000 | 132000 | 132100 | 132000 | 4727 |
| 152 | 20231116 | 160100 | 279373931600 | 132100 | 132000 | 132100 | 132000 | 3763 |
| 153 | 20231116 | 160000 | 278877183500 | 132000 | 132100 | 132100 | 132000 | 14074 |
| 154 | 20231116 | 155900 | 277019388400 | 132000 | 132100 | 132100 | 132000 | 7314 |
| 155 | 20231116 | 155800 | 276053839800 | 132000 | 132100 | 132100 | 132000 | 2505 |
| 156 | 20231116 | 155700 | 275723098400 | 132000 | 132100 | 132100 | 132000 | 2703 |
| 157 | 20231116 | 155600 | 275366205100 | 132000 | 132000 | 132100 | 132000 | 2643 |
| 158 | 20231116 | 155500 | 275017218900 | 132100 | 132000 | 132100 | 132000 | 3557 |
| 159 | 20231116 | 155400 | 274547517400 | 132100 | 132000 | 132100 | 132000 | 3079 |
| 160 | 20231116 | 155300 | 274140995200 | 132000 | 132000 | 132100 | 132000 | 2240 |
| 161 | 20231116 | 155200 | 273845274700 | 132000 | 132000 | 132100 | 132000 | 792 |
| 162 | 20231116 | 155100 | 273740697600 | 132000 | 132000 | 132100 | 132000 | 9776 |
| 163 | 20231116 | 155000 | 272449568100 | 132000 | 132000 | 132100 | 132000 | 2253 |
| 164 | 20231116 | 154900 | 272152140900 | 132100 | 132100 | 132200 | 132000 | 15851 |
| 165 | 20231116 | 154800 | 270058431100 | 132200 | 132100 | 132200 | 132100 | 2763 |
| 166 | 20231116 | 154700 | 269693332400 | 132200 | 132100 | 132200 | 132100 | 2042 |
| 167 | 20231116 | 154600 | 269423475100 | 132200 | 132200 | 132200 | 132100 | 5316 |
| 168 | 20231116 | 154500 | 268721140700 | 132100 | 132100 | 132200 | 132100 | 1078 |
| 169 | 20231116 | 154400 | 268578713400 | 132100 | 132100 | 132200 | 132100 | 3871 |
| 170 | 20231116 | 154300 | 268067303900 | 132100 | 132200 | 132200 | 132100 | 3982 |
| 171 | 20231116 | 154200 | 267541220100 | 132200 | 132200 | 132200 | 132100 | 1921 |
| 172 | 20231116 | 154100 | 267287375600 | 132200 | 132100 | 132200 | 132100 | 2214 |
| 173 | 20231116 | 154000 | 266994786100 | 132100 | 132200 | 132200 | 132100 | 2026 |
| 174 | 20231116 | 153900 | 266727035100 | 132100 | 132100 | 132200 | 132100 | 2539 |
| 175 | 20231116 | 153800 | 266391492700 | 132100 | 132200 | 132200 | 132100 | 1921 |
| 176 | 20231116 | 153700 | 266137566800 | 132200 | 132100 | 132200 | 132100 | 6576 |
| 177 | 20231116 | 153600 | 265268260600 | 132200 | 132100 | 132200 | 132100 | 1874 |
| 178 | 20231116 | 153500 | 265020591500 | 132100 | 132100 | 132200 | 132100 | 2178 |
| 179 | 20231116 | 153400 | 264732715100 | 132200 | 132200 | 132200 | 132100 | 1144 |
| 180 | 20231116 | 153300 | 264581513200 | 132100 | 132100 | 132200 | 132100 | 1797 |
| 181 | 20231116 | 153200 | 264344059000 | 132100 | 132100 | 132200 | 132100 | 2032 |
| 182 | 20231116 | 153100 | 264075546400 | 132100 | 132100 | 132200 | 132100 | 2271 |
| 183 | 20231116 | 153000 | 263775358400 | 132100 | 132100 | 132200 | 132100 | 2815 |
| 184 | 20231116 | 152900 | 263403413000 | 132100 | 132100 | 132200 | 132100 | 1359 |
| 185 | 20231116 | 152800 | 263223785800 | 132200 | 132100 | 132200 | 132100 | 1518 |
| 186 | 20231116 | 152700 | 263023127900 | 132200 | 132300 | 132300 | 132100 | 1415 |
| 187 | 20231116 | 152600 | 262836072100 | 132300 | 132200 | 132300 | 132100 | 10996 |
| 188 | 20231116 | 152500 | 261382309900 | 132200 | 132200 | 132200 | 132100 | 5381 |
| 189 | 20231116 | 152400 | 260671029700 | 132200 | 132200 | 132200 | 132100 | 2196 |
| 190 | 20231116 | 152300 | 260380759800 | 132200 | 132200 | 132200 | 132100 | 2093 |
| 191 | 20231116 | 152200 | 260104120100 | 132100 | 132100 | 132200 | 132100 | 3274 |
| 192 | 20231116 | 152100 | 259671336300 | 132100 | 132200 | 132200 | 132100 | 4759 |
| 193 | 20231116 | 152000 | 259042218800 | 132200 | 132200 | 132200 | 132100 | 2567 |
| 194 | 20231116 | 151900 | 258702895900 | 132200 | 132000 | 132200 | 132000 | 9038 |
| 195 | 20231116 | 151800 | 257508767800 | 132100 | 132000 | 132100 | 132000 | 2146 |
| 196 | 20231116 | 151700 | 257225342500 | 132100 | 132000 | 132100 | 132000 | 1870 |
| 197 | 20231116 | 151600 | 256978342600 | 132100 | 132100 | 132100 | 132000 | 2310 |
| 198 | 20231116 | 151500 | 256673220200 | 132100 | 132100 | 132100 | 132000 | 1787 |
| 199 | 20231116 | 151400 | 256437243200 | 132000 | 132100 | 132100 | 132000 | 2280 |
| 200 | 20231116 | 151300 | 256136201100 | 132100 | 132000 | 132100 | 131900 | 14527 |
| 201 | 20231116 | 151200 | 254218735100 | 132000 | 131900 | 132000 | 131900 | 1348 |
| 202 | 20231116 | 151100 | 254040836600 | 132000 | 131900 | 132000 | 131900 | 1859 |
| 203 | 20231116 | 151000 | 253795536100 | 131900 | 132000 | 132000 | 131900 | 1205 |
| 204 | 20231116 | 150900 | 253636525900 | 131900 | 131900 | 132000 | 131900 | 1306 |
| 205 | 20231116 | 150800 | 253464190500 | 132000 | 131900 | 132000 | 131900 | 2216 |
| 206 | 20231116 | 150700 | 253171808800 | 131900 | 131900 | 132000 | 131900 | 1577 |
| 207 | 20231116 | 150600 | 252963717600 | 132000 | 132100 | 132100 | 131900 | 11449 |
| 208 | 20231116 | 150500 | 251452421900 | 132100 | 132100 | 132100 | 132000 | 2015 |
| 209 | 20231116 | 150400 | 251186304700 | 132100 | 132100 | 132100 | 132000 | 5164 |
| 210 | 20231116 | 150300 | 250504439800 | 132100 | 132100 | 132100 | 132000 | 1714 |
| 211 | 20231116 | 150200 | 250278062000 | 132000 | 132000 | 132100 | 132000 | 1317 |
| 212 | 20231116 | 150100 | 250104102400 | 132000 | 132000 | 132100 | 131900 | 11055 |
| 213 | 20231116 | 150000 | 248644866300 | 132000 | 132000 | 132000 | 131900 | 2908 |
| 214 | 20231116 | 145900 | 248261042300 | 132000 | 131900 | 132000 | 131900 | 2239 |
| 215 | 20231116 | 145800 | 247965521500 | 132000 | 132000 | 132000 | 131900 | 2483 |
| 216 | 20231116 | 145700 | 247637798900 | 132000 | 131900 | 132000 | 131900 | 2965 |
| 217 | 20231116 | 145600 | 247246584600 | 131900 | 132000 | 132000 | 131900 | 1414 |
| 218 | 20231116 | 145500 | 247059991800 | 132000 | 132000 | 132000 | 131900 | 1377 |
| 219 | 20231116 | 145400 | 246878258800 | 131900 | 132000 | 132000 | 131900 | 2322 |
| 220 | 20231116 | 145300 | 246571804700 | 132000 | 132000 | 132000 | 131900 | 1250 |
| 221 | 20231116 | 145200 | 246406834800 | 132000 | 132000 | 132000 | 131900 | 2900 |
| 222 | 20231116 | 145100 | 246024161800 | 131900 | 132000 | 132000 | 131900 | 2062 |
| 223 | 20231116 | 145000 | 245752004800 | 132000 | 131900 | 132000 | 131900 | 3044 |
| 224 | 20231116 | 144900 | 245350225100 | 131900 | 132100 | 132200 | 131900 | 10615 |
| 225 | 20231116 | 144800 | 243948753800 | 132100 | 132000 | 132200 | 131900 | 11147 |
| 226 | 20231116 | 144700 | 242477006600 | 132000 | 132000 | 132000 | 131900 | 1402 |
| 227 | 20231116 | 144600 | 242291994500 | 131900 | 132000 | 132000 | 131900 | 1109 |
| 228 | 20231116 | 144500 | 242145650300 | 132000 | 132000 | 132000 | 131900 | 1489 |
| 229 | 20231116 | 144400 | 241949129100 | 132000 | 131900 | 132000 | 131900 | 1868 |
| 230 | 20231116 | 144300 | 241702611000 | 132000 | 132100 | 132100 | 131900 | 8261 |
| 231 | 20231116 | 144200 | 240612121000 | 132100 | 132100 | 132100 | 132000 | 1553 |
| 232 | 20231116 | 144100 | 240407031200 | 132100 | 132000 | 132100 | 132000 | 1239 |
| 233 | 20231116 | 144000 | 240243421600 | 132100 | 132000 | 132100 | 132000 | 2009 |
| 234 | 20231116 | 143900 | 239978084500 | 132100 | 132000 | 132100 | 132000 | 963 |
| 235 | 20231116 | 143800 | 239850918400 | 132000 | 132100 | 132100 | 132000 | 1616 |
| 236 | 20231116 | 143700 | 239637574500 | 132100 | 132200 | 132200 | 132000 | 10219 |
| 237 | 20231116 | 143600 | 238288084400 | 132100 | 132100 | 132200 | 132000 | 14089 |
| 238 | 20231116 | 143500 | 236426313100 | 132100 | 132000 | 132100 | 132000 | 1930 |
| 239 | 20231116 | 143400 | 236171394300 | 132100 | 132100 | 132100 | 132000 | 1441 |
| 240 | 20231116 | 143300 | 235981049800 | 132100 | 131900 | 132100 | 131900 | 21828 |
| 241 | 20231116 | 143200 | 233099650700 | 132000 | 132000 | 132000 | 131900 | 820 |
| 242 | 20231116 | 143100 | 232991429700 | 131900 | 131900 | 132000 | 131800 | 5923 |
| 243 | 20231116 | 143000 | 232210146900 | 131800 | 131800 | 131900 | 131800 | 3189 |
| 244 | 20231116 | 142900 | 231789586800 | 131900 | 131900 | 131900 | 131800 | 2075 |
| 245 | 20231116 | 142800 | 231515925300 | 131900 | 131800 | 131900 | 131800 | 1297 |
| 246 | 20231116 | 142700 | 231344905300 | 131900 | 131900 | 131900 | 131800 | 1319 |
| 247 | 20231116 | 142600 | 231171013000 | 131900 | 131900 | 131900 | 131800 | 1350 |
| 248 | 20231116 | 142500 | 230993061800 | 131800 | 131900 | 131900 | 131800 | 2274 |
| 249 | 20231116 | 142400 | 230693301500 | 131800 | 131900 | 131900 | 131800 | 2157 |
| 250 | 20231116 | 142300 | 230408976100 | 131800 | 131800 | 131900 | 131800 | 1402 |
| 251 | 20231116 | 142200 | 230224160900 | 131900 | 132000 | 132100 | 131800 | 36460 |
| 252 | 20231116 | 142100 | 225410164100 | 132100 | 132000 | 132100 | 132000 | 3115 |
| 253 | 20231116 | 142000 | 224998694500 | 132100 | 132000 | 132100 | 132000 | 3474 |
| 254 | 20231116 | 141900 | 224539842800 | 132100 | 132100 | 132100 | 132000 | 2564 |
| 255 | 20231116 | 141800 | 224201280800 | 132000 | 132100 | 132100 | 132000 | 1276 |
| 256 | 20231116 | 141700 | 224032788800 | 132100 | 132100 | 132100 | 132000 | 1360 |
| 257 | 20231116 | 141600 | 223853204800 | 132100 | 132000 | 132100 | 132000 | 2041 |
| 258 | 20231116 | 141500 | 223583708100 | 132000 | 132000 | 132100 | 132000 | 1461 |
| 259 | 20231116 | 141400 | 223390789300 | 132000 | 132000 | 132100 | 132000 | 2187 |
| 260 | 20231116 | 141300 | 223102074800 | 132000 | 132000 | 132100 | 132000 | 1317 |
| 261 | 20231116 | 141200 | 222928195500 | 132000 | 132000 | 132100 | 132000 | 2355 |
| 262 | 20231116 | 141100 | 222617305200 | 132000 | 132000 | 132100 | 132000 | 1375 |
| 263 | 20231116 | 141000 | 222435766100 | 132000 | 132000 | 132100 | 132000 | 1207 |
| 264 | 20231116 | 140900 | 222276426900 | 132000 | 132100 | 132100 | 132000 | 1344 |
| 265 | 20231116 | 140800 | 222098995600 | 132000 | 132000 | 132100 | 131900 | 6112 |
| 266 | 20231116 | 140700 | 221292202600 | 131900 | 132000 | 132000 | 131900 | 806 |
| 267 | 20231116 | 140600 | 221185882900 | 131900 | 132000 | 132100 | 131900 | 4315 |
| 268 | 20231116 | 140500 | 220616287800 | 132000 | 132100 | 132200 | 132000 | 7690 |
| 269 | 20231116 | 140400 | 219600574100 | 132100 | 132100 | 132200 | 132100 | 1787 |
| 270 | 20231116 | 140300 | 219364424000 | 132200 | 132200 | 132200 | 132100 | 4147 |
| 271 | 20231116 | 140200 | 218816271800 | 132100 | 132200 | 132200 | 132100 | 2444 |
| 272 | 20231116 | 140100 | 218493298600 | 132100 | 132100 | 132200 | 132100 | 1647 |
| 273 | 20231116 | 140000 | 218275596300 | 132100 | 132000 | 132200 | 132000 | 8315 |
| 274 | 20231116 | 135900 | 217177175300 | 132100 | 132100 | 132100 | 132000 | 1602 |
| 275 | 20231116 | 135800 | 216965625600 | 132000 | 132000 | 132100 | 132000 | 1284 |
| 276 | 20231116 | 135700 | 216796058900 | 132000 | 132000 | 132100 | 132000 | 1776 |
| 277 | 20231116 | 135600 | 216561510900 | 132000 | 132000 | 132100 | 131900 | 4360 |
| 278 | 20231116 | 135500 | 215985985900 | 132000 | 131900 | 132000 | 131900 | 1101 |
| 279 | 20231116 | 135400 | 215840700800 | 131900 | 131900 | 132000 | 131800 | 6779 |
| 280 | 20231116 | 135300 | 214946441100 | 131900 | 131900 | 131900 | 131800 | 5235 |
| 281 | 20231116 | 135200 | 214256001200 | 131800 | 131900 | 131900 | 131800 | 1700 |
| 282 | 20231116 | 135100 | 214031875700 | 131900 | 131900 | 131900 | 131800 | 1416 |
| 283 | 20231116 | 135000 | 213845189700 | 131800 | 131900 | 131900 | 131800 | 1757 |
| 284 | 20231116 | 134900 | 213613504500 | 131800 | 131900 | 131900 | 131800 | 2091 |
| 285 | 20231116 | 134800 | 213337828100 | 131800 | 131900 | 131900 | 131800 | 1851 |
| 286 | 20231116 | 134700 | 213093776000 | 131900 | 131800 | 131900 | 131800 | 1418 |
| 287 | 20231116 | 134600 | 212906827900 | 131800 | 131900 | 131900 | 131800 | 812 |
| 288 | 20231116 | 134500 | 212799748500 | 131900 | 131800 | 131900 | 131800 | 334 |
| 289 | 20231116 | 134400 | 212755710700 | 131800 | 131800 | 131900 | 131800 | 1051 |
| 290 | 20231116 | 134300 | 212617148000 | 131900 | 131800 | 131900 | 131700 | 2289 |
| 291 | 20231116 | 134200 | 212315495100 | 131800 | 131700 | 131800 | 131700 | 1255 |
| 292 | 20231116 | 134100 | 212150146500 | 131700 | 131800 | 131900 | 131700 | 2627 |
| 293 | 20231116 | 134000 | 211803907100 | 131800 | 131800 | 131900 | 131800 | 1346 |
| 294 | 20231116 | 133900 | 211626447600 | 131800 | 131800 | 131900 | 131700 | 12301 |
| 295 | 20231116 | 133800 | 210005212900 | 131800 | 131900 | 131900 | 131800 | 993 |
| 296 | 20231116 | 133700 | 209874276400 | 131800 | 131900 | 132000 | 131800 | 8405 |
| 297 | 20231116 | 133600 | 208765802400 | 131900 | 131900 | 132000 | 131900 | 3918 |
| 298 | 20231116 | 133500 | 208248927100 | 131900 | 132000 | 132000 | 131900 | 1265 |
| 299 | 20231116 | 133400 | 208081967100 | 132000 | 132000 | 132000 | 131900 | 1595 |
| 300 | 20231116 | 133300 | 207871499200 | 131900 | 131900 | 132000 | 131900 | 1162 |
| 301 | 20231116 | 133200 | 207718136200 | 131900 | 132000 | 132000 | 131900 | 1360 |
| 302 | 20231116 | 133100 | 207538662400 | 132000 | 132000 | 132000 | 131900 | 3339 |
| 303 | 20231116 | 133000 | 207097992900 | 132000 | 131900 | 132000 | 131900 | 1130 |
| 304 | 20231116 | 132900 | 206948861300 | 132000 | 132000 | 132000 | 131900 | 1907 |
| 305 | 20231116 | 132800 | 206697194200 | 132000 | 132000 | 132000 | 131900 | 1346 |
| 306 | 20231116 | 132700 | 206519601800 | 131900 | 132000 | 132000 | 131900 | 685 |
| 307 | 20231116 | 132600 | 206429200100 | 132000 | 131800 | 132000 | 131800 | 5655 |
| 308 | 20231116 | 132500 | 205683296100 | 131800 | 131800 | 131900 | 131800 | 1049 |
| 309 | 20231116 | 132400 | 205545016900 | 131900 | 131900 | 131900 | 131800 | 1193 |
| 310 | 20231116 | 132300 | 205387746500 | 131900 | 131900 | 132000 | 131800 | 4812 |
| 311 | 20231116 | 132200 | 204753069700 | 131900 | 131900 | 132000 | 131900 | 397 |
| 312 | 20231116 | 132100 | 204700681500 | 131900 | 131800 | 132000 | 131800 | 1769 |
| 313 | 20231116 | 132000 | 204467296000 | 131800 | 131900 | 131900 | 131800 | 2235 |
| 314 | 20231116 | 131900 | 204172514500 | 131900 | 131800 | 131900 | 131800 | 1909 |
| 315 | 20231116 | 131800 | 203920773600 | 131900 | 131900 | 131900 | 131800 | 1289 |
| 316 | 20231116 | 131700 | 203750767600 | 131900 | 131700 | 131900 | 131700 | 2490 |
| 317 | 20231116 | 131600 | 203422467400 | 131800 | 131700 | 131900 | 131600 | 13010 |
| 318 | 20231116 | 131500 | 201708515000 | 131600 | 131700 | 131700 | 131600 | 1217 |
| 319 | 20231116 | 131400 | 201548287200 | 131600 | 131700 | 131700 | 131600 | 1392 |
| 320 | 20231116 | 131300 | 201365030000 | 131600 | 131600 | 131700 | 131600 | 1310 |
| 321 | 20231116 | 131200 | 201192538100 | 131600 | 131600 | 131700 | 131600 | 760 |
| 322 | 20231116 | 131100 | 201092491600 | 131600 | 131700 | 131700 | 131600 | 1080 |
| 323 | 20231116 | 131000 | 200950317700 | 131700 | 131700 | 131800 | 131600 | 10208 |
| 324 | 20231116 | 130900 | 199605942400 | 131600 | 131600 | 131700 | 131600 | 1559 |
| 325 | 20231116 | 130800 | 199400764100 | 131600 | 131700 | 131800 | 131600 | 6424 |
| 326 | 20231116 | 130700 | 198554739400 | 131800 | 131700 | 131800 | 131700 | 1770 |
| 327 | 20231116 | 130600 | 198321608400 | 131700 | 131800 | 131800 | 131700 | 1130 |
| 328 | 20231116 | 130500 | 198172755200 | 131800 | 131700 | 131800 | 131700 | 1437 |
| 329 | 20231116 | 130400 | 197983421700 | 131800 | 131700 | 131800 | 131700 | 3125 |
| 330 | 20231116 | 130300 | 197571624000 | 131700 | 131800 | 131800 | 131700 | 648 |
| 331 | 20231116 | 130200 | 197486246900 | 131800 | 131900 | 131900 | 131700 | 3952 |
| 332 | 20231116 | 130100 | 196965377500 | 131800 | 131900 | 131900 | 131800 | 1231 |
| 333 | 20231116 | 130000 | 196803057300 | 131900 | 131800 | 132000 | 131800 | 5926 |
| 334 | 20231116 | 125900 | 196021444900 | 131800 | 131800 | 131900 | 131800 | 1219 |
| 335 | 20231116 | 125800 | 195860740900 | 131900 | 131800 | 131900 | 131800 | 1083 |
| 336 | 20231116 | 125700 | 195717933300 | 131800 | 131900 | 132000 | 131800 | 1496 |
| 337 | 20231116 | 125600 | 195520651800 | 131900 | 131900 | 132000 | 131900 | 1258 |
| 338 | 20231116 | 125500 | 195354714500 | 131900 | 132000 | 132100 | 131900 | 6542 |
| 339 | 20231116 | 125400 | 194491339200 | 132000 | 132100 | 132100 | 132000 | 3815 |
| 340 | 20231116 | 125300 | 193987487100 | 132100 | 132000 | 132100 | 132000 | 659 |
| 341 | 20231116 | 125200 | 193900458200 | 132100 | 132000 | 132100 | 132000 | 552 |
| 342 | 20231116 | 125100 | 193827564100 | 132100 | 132100 | 132200 | 132000 | 2978 |
| 343 | 20231116 | 125000 | 193434174100 | 132100 | 132200 | 132200 | 132100 | 457 |
| 344 | 20231116 | 124900 | 193373770800 | 132200 | 132200 | 132300 | 132100 | 8432 |
| 345 | 20231116 | 124800 | 192258756300 | 132200 | 132300 | 132300 | 132200 | 1080 |
| 346 | 20231116 | 124700 | 192115970900 | 132300 | 132200 | 132300 | 132100 | 2390 |
| 347 | 20231116 | 124600 | 191799978600 | 132200 | 132300 | 132400 | 132200 | 7085 |
| 348 | 20231116 | 124500 | 190862723600 | 132400 | 132400 | 132400 | 132300 | 894 |
| 349 | 20231116 | 124400 | 190744429500 | 132300 | 132100 | 132400 | 132000 | 16149 |
| 350 | 20231116 | 124300 | 188609676100 | 132100 | 132000 | 132100 | 132000 | 3428 |
| 351 | 20231116 | 124200 | 188156912300 | 132000 | 132000 | 132100 | 132000 | 1079 |
| 352 | 20231116 | 124100 | 188014470400 | 132100 | 132100 | 132100 | 132000 | 1434 |
| 353 | 20231116 | 124000 | 187825155300 | 132000 | 132100 | 132100 | 132000 | 671 |
| 354 | 20231116 | 123900 | 187736555500 | 132000 | 132100 | 132200 | 132000 | 11333 |
| 355 | 20231116 | 123800 | 186239807600 | 132100 | 132100 | 132200 | 132100 | 3121 |
| 356 | 20231116 | 123700 | 185827360000 | 132100 | 132000 | 132200 | 131900 | 15487 |
| 357 | 20231116 | 123600 | 183782616200 | 131900 | 132000 | 132000 | 131900 | 984 |
| 358 | 20231116 | 123500 | 183652803300 | 132000 | 132000 | 132000 | 131900 | 667 |
| 359 | 20231116 | 123400 | 183564795400 | 132000 | 131800 | 132000 | 131700 | 6797 |
| 360 | 20231116 | 123300 | 182668590100 | 131800 | 131700 | 131800 | 131700 | 1491 |
| 361 | 20231116 | 123200 | 182472168800 | 131800 | 131800 | 132000 | 131700 | 4787 |
| 362 | 20231116 | 123100 | 181840944200 | 131700 | 131700 | 131900 | 131700 | 6011 |
| 363 | 20231116 | 123000 | 181048515400 | 131800 | 131800 | 131900 | 131700 | 3817 |
| 364 | 20231116 | 122900 | 180545438600 | 131900 | 131900 | 132000 | 131800 | 12067 |
| 365 | 20231116 | 122800 | 178954355600 | 132000 | 132000 | 132000 | 131900 | 1894 |
| 366 | 20231116 | 122700 | 178704456000 | 131900 | 132000 | 132000 | 131900 | 3100 |
| 367 | 20231116 | 122600 | 178295482800 | 132000 | 131900 | 132000 | 131900 | 2248 |
| 368 | 20231116 | 122500 | 177998917300 | 132000 | 132000 | 132000 | 131900 | 821 |
| 369 | 20231116 | 122400 | 177890560700 | 132000 | 131800 | 132000 | 131800 | 2889 |
| 370 | 20231116 | 122300 | 177509451500 | 131800 | 131900 | 131900 | 131800 | 3588 |
| 371 | 20231116 | 122200 | 177036255100 | 131800 | 131600 | 131900 | 131500 | 9486 |
| 372 | 20231116 | 122100 | 175786669900 | 131600 | 131500 | 131600 | 131400 | 6995 |
| 373 | 20231116 | 122000 | 174866766300 | 131500 | 131200 | 131500 | 131200 | 14792 |
| 374 | 20231116 | 121900 | 172923882000 | 131300 | 131300 | 131300 | 131200 | 1501 |
| 375 | 20231116 | 121800 | 172726921000 | 131300 | 131200 | 131300 | 131200 | 3497 |
| 376 | 20231116 | 121700 | 172267850600 | 131200 | 131400 | 131400 | 131200 | 23089 |
| 377 | 20231116 | 121600 | 169237196000 | 131400 | 131500 | 131500 | 131300 | 11698 |
| 378 | 20231116 | 121500 | 167700031000 | 131500 | 131500 | 131500 | 131400 | 1234 |
| 379 | 20231116 | 121400 | 167537842600 | 131500 | 131400 | 131500 | 131400 | 5339 |
| 380 | 20231116 | 121300 | 166835947300 | 131400 | 131500 | 131500 | 131400 | 1956 |
| 381 | 20231116 | 121200 | 166578844600 | 131500 | 131400 | 131500 | 131400 | 4468 |
| 382 | 20231116 | 121100 | 165991514200 | 131500 | 131400 | 131500 | 131400 | 2576 |
| 383 | 20231116 | 121000 | 165652846500 | 131500 | 131500 | 131500 | 131400 | 2568 |
| 384 | 20231116 | 120900 | 165315189400 | 131500 | 131400 | 131500 | 131400 | 2589 |
| 385 | 20231116 | 120800 | 164974777200 | 131500 | 131500 | 131500 | 131400 | 3152 |
| 386 | 20231116 | 120700 | 164560356800 | 131500 | 131400 | 131500 | 131400 | 906 |
| 387 | 20231116 | 120600 | 164441238800 | 131500 | 131400 | 131500 | 131400 | 2654 |
| 388 | 20231116 | 120500 | 164092303100 | 131500 | 131400 | 131500 | 131400 | 3445 |
| 389 | 20231116 | 120400 | 163639340200 | 131400 | 131500 | 131500 | 131400 | 3521 |
| 390 | 20231116 | 120300 | 163176350300 | 131500 | 131400 | 131500 | 131400 | 2806 |
| 391 | 20231116 | 120200 | 162807457800 | 131500 | 131500 | 131500 | 131400 | 2359 |
| 392 | 20231116 | 120100 | 162497415000 | 131400 | 131300 | 131500 | 131300 | 8931 |
| 393 | 20231116 | 120000 | 161323808500 | 131400 | 131300 | 131400 | 131300 | 3139 |
| 394 | 20231116 | 115900 | 160911434700 | 131300 | 131400 | 131400 | 131300 | 1855 |
| 395 | 20231116 | 115800 | 160667794100 | 131400 | 131500 | 131500 | 131300 | 6455 |
| 396 | 20231116 | 115700 | 159819693900 | 131400 | 131500 | 131500 | 131400 | 2241 |
| 397 | 20231116 | 115600 | 159525183600 | 131500 | 131300 | 131500 | 131300 | 6689 |
| 398 | 20231116 | 115500 | 158646278300 | 131300 | 131500 | 131500 | 131300 | 7942 |
| 399 | 20231116 | 115400 | 157602730400 | 131500 | 131400 | 131500 | 131400 | 9733 |
| 400 | 20231116 | 115300 | 156323725300 | 131400 | 131500 | 131500 | 131400 | 2012 |
| 401 | 20231116 | 115200 | 156059268400 | 131500 | 131400 | 131500 | 131300 | 16198 |
| 402 | 20231116 | 115100 | 153930842600 | 131400 | 131500 | 131600 | 131400 | 23882 |
| 403 | 20231116 | 115000 | 150790823500 | 131600 | 131600 | 131700 | 131500 | 11406 |
| 404 | 20231116 | 114900 | 149290005400 | 131600 | 131700 | 131700 | 131600 | 975 |
| 405 | 20231116 | 114800 | 149161677500 | 131700 | 131600 | 131700 | 131600 | 9738 |
| 406 | 20231116 | 114700 | 147879586500 | 131700 | 131700 | 131700 | 131600 | 8509 |
| 407 | 20231116 | 114600 | 146759227600 | 131700 | 131800 | 131800 | 131600 | 7542 |
| 408 | 20231116 | 114500 | 145766159300 | 131800 | 131700 | 131800 | 131700 | 759 |
| 409 | 20231116 | 114400 | 145666187000 | 131700 | 131700 | 131700 | 131600 | 3184 |
| 410 | 20231116 | 114300 | 145246907400 | 131700 | 131800 | 131800 | 131600 | 4897 |
| 411 | 20231116 | 114200 | 144601922000 | 131700 | 131700 | 131800 | 131600 | 12064 |
| 412 | 20231116 | 114100 | 143013034800 | 131700 | 131600 | 131700 | 131600 | 1273 |
| 413 | 20231116 | 114000 | 142845414700 | 131600 | 131600 | 131700 | 131600 | 1479 |
| 414 | 20231116 | 113900 | 142650730400 | 131700 | 131700 | 131700 | 131600 | 1443 |
| 415 | 20231116 | 113800 | 142460733000 | 131700 | 131700 | 131700 | 131600 | 2229 |
| 416 | 20231116 | 113700 | 142167272200 | 131600 | 131700 | 131700 | 131600 | 1477 |
| 417 | 20231116 | 113600 | 141972813800 | 131600 | 132000 | 132100 | 131600 | 15521 |
| 418 | 20231116 | 113500 | 139926317100 | 132100 | 132100 | 132100 | 132000 | 2124 |
| 419 | 20231116 | 113400 | 139645806800 | 132100 | 132100 | 132100 | 132000 | 1373 |
| 420 | 20231116 | 113300 | 139464516600 | 132100 | 132100 | 132100 | 132000 | 1504 |
| 421 | 20231116 | 113200 | 139265889700 | 132100 | 131900 | 132100 | 131800 | 11611 |
| 422 | 20231116 | 113100 | 137733889700 | 131900 | 131800 | 131900 | 131800 | 1326 |
| 423 | 20231116 | 113000 | 137559041000 | 131900 | 131800 | 131900 | 131800 | 1181 |
| 424 | 20231116 | 112900 | 137403333200 | 131900 | 131800 | 131900 | 131800 | 811 |
| 425 | 20231116 | 112800 | 137296383100 | 131900 | 131800 | 131900 | 131700 | 4328 |
| 426 | 20231116 | 112700 | 136725894900 | 131800 | 131800 | 131800 | 131700 | 2050 |
| 427 | 20231116 | 112600 | 136455755100 | 131800 | 131800 | 131900 | 131700 | 3325 |
| 428 | 20231116 | 112500 | 136017517600 | 131800 | 132000 | 132000 | 131800 | 3915 |
| 429 | 20231116 | 112400 | 135501190800 | 131900 | 131800 | 131900 | 131700 | 12033 |
| 430 | 20231116 | 112300 | 133915535000 | 131900 | 131900 | 132000 | 131800 | 3352 |
| 431 | 20231116 | 112200 | 133473394200 | 132000 | 132100 | 132100 | 131900 | 13850 |
| 432 | 20231116 | 112100 | 131645534100 | 132100 | 132100 | 132300 | 132000 | 6549 |
| 433 | 20231116 | 112000 | 130780127000 | 132100 | 132500 | 132500 | 132000 | 9989 |
| 434 | 20231116 | 111900 | 129459221000 | 132400 | 132200 | 132500 | 132100 | 11488 |
| 435 | 20231116 | 111800 | 127939691800 | 132100 | 132200 | 132200 | 132100 | 1839 |
| 436 | 20231116 | 111700 | 127696656100 | 132100 | 132100 | 132200 | 132000 | 3477 |
| 437 | 20231116 | 111600 | 127237332900 | 132100 | 132100 | 132100 | 132000 | 4256 |
| 438 | 20231116 | 111500 | 126675168600 | 132000 | 131800 | 132100 | 131800 | 11386 |
| 439 | 20231116 | 111400 | 125172423500 | 131900 | 131900 | 131900 | 131800 | 4083 |
| 440 | 20231116 | 111300 | 124634012300 | 131900 | 131900 | 131900 | 131800 | 2658 |
| 441 | 20231116 | 111200 | 124283556200 | 131800 | 131800 | 131900 | 131700 | 4468 |
| 442 | 20231116 | 111100 | 123694668200 | 131800 | 131800 | 132000 | 131700 | 17529 |
| 443 | 20231116 | 111000 | 121383173800 | 131800 | 131600 | 131800 | 131500 | 19246 |
| 444 | 20231116 | 110900 | 118849440000 | 131600 | 131500 | 131600 | 131500 | 2423 |
| 445 | 20231116 | 110800 | 118530682400 | 131600 | 131600 | 131700 | 131500 | 11659 |
| 446 | 20231116 | 110700 | 116996457200 | 131500 | 131600 | 131600 | 131500 | 9126 |
| 447 | 20231116 | 110600 | 115796301800 | 131500 | 131700 | 131800 | 131500 | 9883 |
| 448 | 20231116 | 110500 | 114495484600 | 131800 | 131700 | 131900 | 131600 | 13921 |
| 449 | 20231116 | 110400 | 112662184100 | 131600 | 131700 | 131900 | 131600 | 20474 |
| 450 | 20231116 | 110300 | 109965505500 | 131700 | 132000 | 132000 | 131700 | 26276 |
| 451 | 20231116 | 110200 | 106499884300 | 132000 | 132100 | 132200 | 132000 | 32793 |
| 452 | 20231116 | 110100 | 102169226900 | 132200 | 132100 | 132200 | 132100 | 5895 |
| 453 | 20231116 | 110000 | 101390412800 | 132100 | 132100 | 132200 | 132100 | 3759 |
| 454 | 20231116 | 105900 | 100893711200 | 132100 | 132200 | 132200 | 132100 | 1898 |
| 455 | 20231116 | 105800 | 100642939100 | 132100 | 132200 | 132200 | 132100 | 2479 |
| 456 | 20231116 | 105700 | 100315395000 | 132100 | 132100 | 132200 | 132100 | 2210 |
| 457 | 20231116 | 105600 | 100023384100 | 132200 | 132300 | 132300 | 132100 | 23075 |
| 458 | 20231116 | 105500 | 96972835900 | 132200 | 132300 | 132300 | 132200 | 2679 |
| 459 | 20231116 | 105400 | 96618496400 | 132200 | 132400 | 132400 | 132200 | 6570 |
| 460 | 20231116 | 105300 | 95749272100 | 132400 | 132200 | 132500 | 132100 | 11787 |
| 461 | 20231116 | 105200 | 94189990100 | 132100 | 132100 | 132200 | 132100 | 4749 |
| 462 | 20231116 | 105100 | 93562284900 | 132100 | 132100 | 132200 | 132100 | 3860 |
| 463 | 20231116 | 105000 | 93052223500 | 132100 | 132300 | 132300 | 132100 | 3605 |
| 464 | 20231116 | 104900 | 92575639000 | 132200 | 132100 | 132300 | 132100 | 9578 |
| 465 | 20231116 | 104800 | 91309439600 | 132200 | 132200 | 132300 | 132100 | 10996 |
| 466 | 20231116 | 104700 | 89855829700 | 132300 | 132300 | 132500 | 132200 | 10345 |
| 467 | 20231116 | 104600 | 88487026800 | 132400 | 132700 | 132700 | 132300 | 8939 |
| 468 | 20231116 | 104500 | 87302370500 | 132700 | 132500 | 132700 | 132400 | 8366 |
| 469 | 20231116 | 104400 | 86193627100 | 132400 | 132300 | 132500 | 132300 | 1748 |
| 470 | 20231116 | 104300 | 85962195200 | 132300 | 132400 | 132500 | 132300 | 9130 |
| 471 | 20231116 | 104200 | 84753436100 | 132400 | 132300 | 132500 | 132300 | 11111 |
| 472 | 20231116 | 104100 | 83282401300 | 132400 | 132500 | 132600 | 132300 | 13496 |
| 473 | 20231116 | 104000 | 81495239300 | 132500 | 132200 | 132500 | 132100 | 19517 |
| 474 | 20231116 | 103900 | 78913426900 | 132200 | 132300 | 132300 | 132200 | 3393 |
| 475 | 20231116 | 103800 | 78464863400 | 132200 | 132200 | 132300 | 132200 | 8245 |
| 476 | 20231116 | 103700 | 77374502900 | 132300 | 132500 | 132500 | 132200 | 23849 |
| 477 | 20231116 | 103600 | 74218796000 | 132500 | 132600 | 132600 | 132400 | 21927 |
| 478 | 20231116 | 103500 | 71312402000 | 132600 | 132800 | 132800 | 132600 | 9017 |
| 479 | 20231116 | 103400 | 70115835900 | 132800 | 132800 | 132800 | 132700 | 4059 |
| 480 | 20231116 | 103300 | 69577062100 | 132800 | 132900 | 133000 | 132700 | 8219 |
| 481 | 20231116 | 103200 | 68485004900 | 133000 | 132900 | 133000 | 132800 | 9701 |
| 482 | 20231116 | 103100 | 67195154800 | 132800 | 132800 | 132900 | 132800 | 2368 |
| 483 | 20231116 | 103000 | 66880644400 | 132800 | 132600 | 132900 | 132500 | 17247 |
| 484 | 20231116 | 102900 | 64592703800 | 132600 | 132700 | 132800 | 132600 | 8483 |
| 485 | 20231116 | 102800 | 63467063500 | 132700 | 132800 | 132900 | 132700 | 10447 |
| 486 | 20231116 | 102700 | 62079757800 | 132900 | 133100 | 133100 | 132800 | 18835 |
| 487 | 20231116 | 102600 | 59575606200 | 133000 | 133100 | 133200 | 133000 | 10956 |
| 488 | 20231116 | 102500 | 58117322200 | 133100 | 133200 | 133300 | 133100 | 7494 |
| 489 | 20231116 | 102400 | 57119172200 | 133300 | 133300 | 133500 | 133200 | 6529 |
| 490 | 20231116 | 102300 | 56248490200 | 133400 | 133200 | 133400 | 133100 | 10829 |
| 491 | 20231116 | 102200 | 54805425700 | 133100 | 133200 | 133200 | 133100 | 4654 |
| 492 | 20231116 | 102100 | 54185939200 | 133200 | 133500 | 133500 | 133100 | 13978 |
| 493 | 20231116 | 102000 | 52323272600 | 133400 | 133600 | 133700 | 133300 | 11420 |
| 494 | 20231116 | 101900 | 50798730800 | 133700 | 133600 | 133700 | 133600 | 1279 |
| 495 | 20231116 | 101800 | 50627800000 | 133600 | 133600 | 133700 | 133500 | 5931 |
| 496 | 20231116 | 101700 | 49835432300 | 133600 | 133500 | 133600 | 133500 | 2975 |
| 497 | 20231116 | 101600 | 49438193100 | 133500 | 133600 | 133600 | 133400 | 10713 |
| 498 | 20231116 | 101500 | 48008309200 | 133600 | 133600 | 133600 | 133500 | 3316 |
| 499 | 20231116 | 101400 | 47565560200 | 133600 | 133600 | 133700 | 133500 | 6417 |
| 500 | 20231116 | 101300 | 46708286900 | 133600 | 133700 | 133800 | 133600 | 4925 |
| 501 | 20231116 | 101200 | 46049879600 | 133800 | 133800 | 134000 | 133700 | 10528 |
| 502 | 20231116 | 101100 | 44641461900 | 133800 | 134200 | 134200 | 133700 | 15885 |
| 503 | 20231116 | 101000 | 42514087400 | 134200 | 134200 | 134200 | 134000 | 14087 |
| 504 | 20231116 | 100900 | 40624962300 | 134200 | 134100 | 134400 | 134000 | 52074 |
| 505 | 20231116 | 100800 | 33636337700 | 134100 | 134000 | 134100 | 133900 | 28073 |
| 506 | 20231116 | 100700 | 29872796300 | 133900 | 133800 | 134000 | 133800 | 14726 |
| 507 | 20231116 | 100600 | 27900851100 | 133800 | 133800 | 133900 | 133700 | 7353 |
| 508 | 20231116 | 100500 | 26916631400 | 133700 | 133500 | 133800 | 133500 | 9678 |
| 509 | 20231116 | 100400 | 25622765500 | 133500 | 133800 | 133800 | 133400 | 15932 |
| 510 | 20231116 | 100300 | 23493958200 | 133700 | 133700 | 134000 | 133600 | 21863 |
| 511 | 20231116 | 100200 | 20568461700 | 133700 | 133300 | 133800 | 133200 | 33001 |
| 512 | 20231116 | 100100 | 16161545300 | 133200 | 133000 | 133300 | 132900 | 27461 |
| 513 | 20231116 | 100000 | 12509067200 | 133000 | 133000 | 133400 | 132900 | 92400 |