35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 3 | 20231117 | 185600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 4 | 20231117 | 185500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 5 | 20231117 | 185400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 6 | 20231117 | 185300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 7 | 20231117 | 185200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 8 | 20231117 | 185100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 9 | 20231117 | 185000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 10 | 20231117 | 184900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 11 | 20231117 | 184800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 12 | 20231117 | 184700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 13 | 20231117 | 184600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 14 | 20231117 | 184500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 15 | 20231117 | 184400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 16 | 20231117 | 184300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 17 | 20231117 | 184200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 18 | 20231117 | 184100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 19 | 20231117 | 184000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 20 | 20231117 | 183900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 21 | 20231117 | 183800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 22 | 20231117 | 183700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 23 | 20231117 | 183600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 24 | 20231117 | 183500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 25 | 20231117 | 183400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 26 | 20231117 | 183300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 27 | 20231117 | 183200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 28 | 20231117 | 183100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 29 | 20231117 | 183000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 30 | 20231117 | 182900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 31 | 20231117 | 182800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 32 | 20231117 | 182700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 33 | 20231117 | 182600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 34 | 20231117 | 182500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 35 | 20231117 | 182400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 36 | 20231117 | 182300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 37 | 20231117 | 182200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 38 | 20231117 | 182100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 39 | 20231117 | 182000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 40 | 20231117 | 181900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 41 | 20231117 | 181800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 42 | 20231117 | 181700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 43 | 20231117 | 181600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 44 | 20231117 | 181500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 45 | 20231117 | 181400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 46 | 20231117 | 181300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 47 | 20231117 | 181200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 48 | 20231117 | 181100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 49 | 20231117 | 181000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 50 | 20231117 | 180900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 51 | 20231117 | 180800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 52 | 20231117 | 180700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 53 | 20231117 | 180600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 54 | 20231117 | 180500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 55 | 20231117 | 180400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 56 | 20231117 | 180300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 57 | 20231117 | 180200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 58 | 20231117 | 180100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 59 | 20231117 | 180000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 60 | 20231117 | 175900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 61 | 20231117 | 175800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 62 | 20231117 | 175700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 63 | 20231117 | 175600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 64 | 20231117 | 175500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 65 | 20231117 | 175400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 66 | 20231117 | 175300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 67 | 20231117 | 175200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 68 | 20231117 | 175100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 69 | 20231117 | 175000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 70 | 20231117 | 174900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 71 | 20231117 | 174800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 72 | 20231117 | 174700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 73 | 20231117 | 174600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 74 | 20231117 | 174500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 75 | 20231117 | 174400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 76 | 20231117 | 174300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 77 | 20231117 | 174200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 78 | 20231117 | 174100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 79 | 20231117 | 174000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 80 | 20231117 | 173900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 81 | 20231117 | 173800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 82 | 20231117 | 173700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 83 | 20231117 | 173600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 84 | 20231117 | 173500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 85 | 20231117 | 173400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 86 | 20231117 | 173300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 87 | 20231117 | 173200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 88 | 20231117 | 173100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 89 | 20231117 | 173000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 90 | 20231117 | 172900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 91 | 20231117 | 172800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 92 | 20231117 | 172700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 93 | 20231117 | 172600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 94 | 20231117 | 172500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 95 | 20231117 | 172400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 96 | 20231117 | 172300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 97 | 20231117 | 172200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 98 | 20231117 | 172100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 99 | 20231117 | 172000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 100 | 20231117 | 171900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 101 | 20231117 | 171800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 102 | 20231117 | 171700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 103 | 20231117 | 171600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 104 | 20231117 | 171500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 105 | 20231117 | 171400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 106 | 20231117 | 171300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 107 | 20231117 | 171200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 108 | 20231117 | 171100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 109 | 20231117 | 171000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 110 | 20231117 | 170900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 111 | 20231117 | 170800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 112 | 20231117 | 170700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 113 | 20231117 | 170600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 114 | 20231117 | 170500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 115 | 20231117 | 170400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 116 | 20231117 | 170300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 117 | 20231117 | 170200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 118 | 20231117 | 170100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 119 | 20231117 | 170000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 120 | 20231117 | 165900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 121 | 20231117 | 165800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 122 | 20231117 | 165700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 123 | 20231117 | 165600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 124 | 20231117 | 165500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 125 | 20231117 | 165400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 126 | 20231117 | 165300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 127 | 20231117 | 165200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 128 | 20231117 | 165100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 129 | 20231117 | 165000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 130 | 20231117 | 164900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 131 | 20231117 | 164800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 132 | 20231117 | 164700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 133 | 20231117 | 164600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 134 | 20231117 | 164500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 135 | 20231117 | 164400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 136 | 20231117 | 164300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 137 | 20231117 | 164200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 138 | 20231117 | 164100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 139 | 20231117 | 164000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 140 | 20231117 | 163900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 141 | 20231117 | 163800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 142 | 20231117 | 163700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 143 | 20231117 | 163600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 144 | 20231117 | 163500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 145 | 20231117 | 163400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 146 | 20231117 | 163300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 147 | 20231117 | 163200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 148 | 20231117 | 163100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 149 | 20231117 | 163000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 150 | 20231117 | 162900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 151 | 20231117 | 162800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 152 | 20231117 | 162700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 153 | 20231117 | 162600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 154 | 20231117 | 162500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 155 | 20231117 | 162400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 156 | 20231117 | 162300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 157 | 20231117 | 162200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 158 | 20231117 | 162100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 159 | 20231117 | 162000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 160 | 20231117 | 161900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 161 | 20231117 | 161800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 162 | 20231117 | 161700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 163 | 20231117 | 161600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 164 | 20231117 | 161500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 165 | 20231117 | 161400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 166 | 20231117 | 161300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 167 | 20231117 | 161200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 168 | 20231117 | 161100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 169 | 20231117 | 161000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 170 | 20231117 | 160900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 171 | 20231117 | 160800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 172 | 20231117 | 160700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 173 | 20231117 | 160600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 174 | 20231117 | 160500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 175 | 20231117 | 160400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 176 | 20231117 | 160300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 177 | 20231117 | 160200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 178 | 20231117 | 160100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 179 | 20231117 | 160000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 180 | 20231117 | 155900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 181 | 20231117 | 155800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 182 | 20231117 | 155700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 183 | 20231117 | 155600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 184 | 20231117 | 155500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 185 | 20231117 | 155400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 186 | 20231117 | 155300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 187 | 20231117 | 155200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 188 | 20231117 | 155100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 189 | 20231117 | 155000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 190 | 20231117 | 154900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 191 | 20231117 | 154800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 192 | 20231117 | 154700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 193 | 20231117 | 154600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 194 | 20231117 | 154500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 195 | 20231117 | 154400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 196 | 20231117 | 154300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 197 | 20231117 | 154200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 198 | 20231117 | 154100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 199 | 20231117 | 154000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 200 | 20231117 | 153900 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 201 | 20231117 | 153800 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 202 | 20231117 | 153700 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 203 | 20231117 | 153600 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 204 | 20231117 | 153500 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 205 | 20231117 | 153400 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 206 | 20231117 | 153300 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 207 | 20231117 | 153200 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 208 | 20231117 | 153100 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 0 |
| 209 | 20231117 | 153000 | 51836672200 | 121300 | 121300 | 121300 | 121300 | 15612 |
| 210 | 20231117 | 152900 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 211 | 20231117 | 152800 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 212 | 20231117 | 152700 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 213 | 20231117 | 152600 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 214 | 20231117 | 152500 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 215 | 20231117 | 152400 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 216 | 20231117 | 152300 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 217 | 20231117 | 152200 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 218 | 20231117 | 152100 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 219 | 20231117 | 152000 | 49942936600 | 121600 | 121600 | 121600 | 121600 | 0 |
| 220 | 20231117 | 151900 | 49942936600 | 121600 | 121500 | 121600 | 121300 | 1888 |
| 221 | 20231117 | 151800 | 49713539900 | 121500 | 121600 | 121700 | 121500 | 1845 |
| 222 | 20231117 | 151700 | 49489224400 | 121600 | 121600 | 121700 | 121500 | 1752 |
| 223 | 20231117 | 151600 | 49276163400 | 121600 | 121500 | 121600 | 121400 | 1327 |
| 224 | 20231117 | 151500 | 49114914300 | 121500 | 121400 | 121500 | 121400 | 1738 |
| 225 | 20231117 | 151400 | 48903771800 | 121500 | 121400 | 121500 | 121400 | 1314 |
| 226 | 20231117 | 151300 | 48744232000 | 121500 | 121500 | 121500 | 121400 | 724 |
| 227 | 20231117 | 151200 | 48656283000 | 121500 | 121200 | 121500 | 121200 | 1716 |
| 228 | 20231117 | 151100 | 48448029000 | 121300 | 121200 | 121300 | 121100 | 677 |
| 229 | 20231117 | 151000 | 48365944600 | 121200 | 121100 | 121200 | 121000 | 1238 |
| 230 | 20231117 | 150900 | 48215983000 | 121100 | 121000 | 121100 | 121000 | 1508 |
| 231 | 20231117 | 150800 | 48033501000 | 120900 | 120900 | 121000 | 120900 | 493 |
| 232 | 20231117 | 150700 | 47973850100 | 121000 | 120900 | 121000 | 120800 | 736 |
| 233 | 20231117 | 150600 | 47884871300 | 120900 | 121000 | 121000 | 120800 | 494 |
| 234 | 20231117 | 150500 | 47825137900 | 121000 | 120900 | 121000 | 120700 | 355 |
| 235 | 20231117 | 150400 | 47782209700 | 121000 | 120900 | 121000 | 120700 | 1306 |
| 236 | 20231117 | 150300 | 47624354400 | 120900 | 121100 | 121100 | 120800 | 1736 |
| 237 | 20231117 | 150200 | 47414498800 | 121000 | 121100 | 121100 | 121000 | 252 |
| 238 | 20231117 | 150100 | 47383985100 | 121100 | 121100 | 121100 | 121000 | 86 |
| 239 | 20231117 | 150000 | 47373573300 | 121100 | 121200 | 121200 | 121000 | 1130 |
| 240 | 20231117 | 145900 | 47236725200 | 121100 | 121100 | 121200 | 121000 | 775 |
| 241 | 20231117 | 145800 | 47142853000 | 121000 | 121100 | 121100 | 121000 | 665 |
| 242 | 20231117 | 145700 | 47062371200 | 121100 | 121000 | 121100 | 120900 | 868 |
| 243 | 20231117 | 145600 | 46957347200 | 121000 | 121000 | 121000 | 120900 | 388 |
| 244 | 20231117 | 145500 | 46910400800 | 121000 | 120900 | 121000 | 120900 | 253 |
| 245 | 20231117 | 145400 | 46879791800 | 121000 | 121000 | 121000 | 120900 | 350 |
| 246 | 20231117 | 145300 | 46837459400 | 120900 | 121000 | 121000 | 120900 | 514 |
| 247 | 20231117 | 145200 | 46775296700 | 121000 | 121200 | 121200 | 120900 | 735 |
| 248 | 20231117 | 145100 | 46686329800 | 121200 | 121000 | 121200 | 121000 | 435 |
| 249 | 20231117 | 145000 | 46633642400 | 121100 | 121300 | 121300 | 121100 | 954 |
| 250 | 20231117 | 144900 | 46518015300 | 121200 | 121200 | 121300 | 121100 | 542 |
| 251 | 20231117 | 144800 | 46452317700 | 121200 | 121200 | 121200 | 121100 | 357 |
| 252 | 20231117 | 144700 | 46409050000 | 121200 | 121100 | 121200 | 121100 | 332 |
| 253 | 20231117 | 144600 | 46368834500 | 121100 | 121100 | 121100 | 121000 | 310 |
| 254 | 20231117 | 144500 | 46331297800 | 121100 | 121000 | 121100 | 121000 | 736 |
| 255 | 20231117 | 144400 | 46242189400 | 121000 | 120900 | 121000 | 120800 | 739 |
| 256 | 20231117 | 144300 | 46152829700 | 120900 | 120800 | 121000 | 120800 | 1125 |
| 257 | 20231117 | 144200 | 46016858000 | 120800 | 120900 | 120900 | 120700 | 824 |
| 258 | 20231117 | 144100 | 45917310500 | 120900 | 120700 | 120900 | 120700 | 1692 |
| 259 | 20231117 | 144000 | 45712986300 | 120700 | 120600 | 120700 | 120500 | 626 |
| 260 | 20231117 | 143900 | 45637469600 | 120500 | 120600 | 120700 | 120500 | 788 |
| 261 | 20231117 | 143800 | 45542422900 | 120700 | 120600 | 120800 | 120600 | 509 |
| 262 | 20231117 | 143700 | 45480985300 | 120700 | 120700 | 120700 | 120600 | 473 |
| 263 | 20231117 | 143600 | 45423908800 | 120600 | 120800 | 120800 | 120600 | 258 |
| 264 | 20231117 | 143500 | 45392760500 | 120700 | 120800 | 120800 | 120700 | 245 |
| 265 | 20231117 | 143400 | 45363183100 | 120800 | 120800 | 120800 | 120700 | 319 |
| 266 | 20231117 | 143300 | 45324651500 | 120800 | 120800 | 120800 | 120700 | 296 |
| 267 | 20231117 | 143200 | 45288897500 | 120800 | 120800 | 120900 | 120700 | 612 |
| 268 | 20231117 | 143100 | 45214968200 | 120700 | 120800 | 120900 | 120700 | 1473 |
| 269 | 20231117 | 143000 | 45037035300 | 120900 | 120900 | 120900 | 120800 | 361 |
| 270 | 20231117 | 142900 | 44993416300 | 120900 | 121000 | 121000 | 120900 | 584 |
| 271 | 20231117 | 142800 | 44922800200 | 120900 | 120900 | 121000 | 120900 | 480 |
| 272 | 20231117 | 142700 | 44864759100 | 120900 | 121000 | 121000 | 120800 | 712 |
| 273 | 20231117 | 142600 | 44778681700 | 120900 | 121100 | 121100 | 120900 | 821 |
| 274 | 20231117 | 142500 | 44679374000 | 121000 | 121100 | 121100 | 121000 | 118 |
| 275 | 20231117 | 142400 | 44665084900 | 121100 | 121000 | 121100 | 121000 | 259 |
| 276 | 20231117 | 142300 | 44633725400 | 121100 | 121200 | 121200 | 121000 | 369 |
| 277 | 20231117 | 142200 | 44589022500 | 121200 | 121100 | 121200 | 121100 | 745 |
| 278 | 20231117 | 142100 | 44498788200 | 121100 | 121000 | 121200 | 121000 | 672 |
| 279 | 20231117 | 142000 | 44417436400 | 121000 | 121100 | 121200 | 121000 | 1226 |
| 280 | 20231117 | 141900 | 44268986900 | 121100 | 121000 | 121200 | 121000 | 1048 |
| 281 | 20231117 | 141800 | 44142069500 | 121000 | 121100 | 121100 | 121000 | 670 |
| 282 | 20231117 | 141700 | 44060981200 | 121000 | 121200 | 121300 | 121000 | 1219 |
| 283 | 20231117 | 141600 | 43913336400 | 121300 | 121300 | 121300 | 121200 | 584 |
| 284 | 20231117 | 141500 | 43842535900 | 121300 | 121300 | 121300 | 121200 | 444 |
| 285 | 20231117 | 141400 | 43788698900 | 121300 | 121400 | 121500 | 121200 | 3844 |
| 286 | 20231117 | 141300 | 43322075700 | 121500 | 121500 | 121500 | 121400 | 1018 |
| 287 | 20231117 | 141200 | 43198474100 | 121400 | 121500 | 121500 | 121400 | 346 |
| 288 | 20231117 | 141100 | 43156438900 | 121500 | 121500 | 121600 | 121400 | 757 |
| 289 | 20231117 | 141000 | 43064462700 | 121600 | 121600 | 121600 | 121500 | 205 |
| 290 | 20231117 | 140900 | 43039535200 | 121600 | 121600 | 121600 | 121500 | 317 |
| 291 | 20231117 | 140800 | 43000995100 | 121600 | 121600 | 121600 | 121500 | 383 |
| 292 | 20231117 | 140700 | 42954434600 | 121600 | 121800 | 121800 | 121600 | 765 |
| 293 | 20231117 | 140600 | 42861378700 | 121700 | 121700 | 121800 | 121700 | 731 |
| 294 | 20231117 | 140500 | 42772404300 | 121800 | 121800 | 121800 | 121700 | 287 |
| 295 | 20231117 | 140400 | 42737455500 | 121700 | 121800 | 121800 | 121700 | 247 |
| 296 | 20231117 | 140300 | 42707376900 | 121800 | 121800 | 121800 | 121700 | 102 |
| 297 | 20231117 | 140200 | 42694956700 | 121700 | 121700 | 121800 | 121600 | 479 |
| 298 | 20231117 | 140100 | 42636636400 | 121800 | 121600 | 121800 | 121600 | 512 |
| 299 | 20231117 | 140000 | 42574333700 | 121600 | 121800 | 121800 | 121500 | 1722 |
| 300 | 20231117 | 135900 | 42364793000 | 121800 | 121800 | 121800 | 121700 | 235 |
| 301 | 20231117 | 135800 | 42336174700 | 121800 | 121800 | 121800 | 121700 | 165 |
| 302 | 20231117 | 135700 | 42316080800 | 121800 | 121800 | 121800 | 121700 | 278 |
| 303 | 20231117 | 135600 | 42282222800 | 121800 | 121600 | 121800 | 121500 | 3901 |
| 304 | 20231117 | 135500 | 41807764700 | 121600 | 121600 | 121600 | 121500 | 2581 |
| 305 | 20231117 | 135400 | 41493916600 | 121600 | 121600 | 121600 | 121500 | 939 |
| 306 | 20231117 | 135300 | 41379739200 | 121600 | 121600 | 121600 | 121500 | 114 |
| 307 | 20231117 | 135200 | 41365879300 | 121600 | 121500 | 121600 | 121500 | 322 |
| 308 | 20231117 | 135100 | 41326725300 | 121500 | 121600 | 121600 | 121500 | 508 |
| 309 | 20231117 | 135000 | 41264958200 | 121600 | 121400 | 121600 | 121400 | 994 |
| 310 | 20231117 | 134900 | 41144193000 | 121400 | 121400 | 121500 | 121400 | 277 |
| 311 | 20231117 | 134800 | 41110539400 | 121400 | 121500 | 121500 | 121400 | 210 |
| 312 | 20231117 | 134700 | 41085026800 | 121500 | 121500 | 121500 | 121400 | 426 |
| 313 | 20231117 | 134600 | 41033294700 | 121500 | 121500 | 121500 | 121400 | 183 |
| 314 | 20231117 | 134500 | 41011061100 | 121500 | 121500 | 121600 | 121400 | 1028 |
| 315 | 20231117 | 134400 | 40886154200 | 121600 | 121600 | 121600 | 121500 | 202 |
| 316 | 20231117 | 134300 | 40861593900 | 121500 | 121600 | 121600 | 121500 | 394 |
| 317 | 20231117 | 134200 | 40813698200 | 121500 | 121600 | 121600 | 121500 | 257 |
| 318 | 20231117 | 134100 | 40782453600 | 121500 | 121600 | 121600 | 121500 | 241 |
| 319 | 20231117 | 134000 | 40753151700 | 121500 | 121600 | 121600 | 121500 | 304 |
| 320 | 20231117 | 133900 | 40716199000 | 121600 | 121500 | 121600 | 121400 | 1296 |
| 321 | 20231117 | 133800 | 40558735700 | 121500 | 121400 | 121500 | 121400 | 454 |
| 322 | 20231117 | 133700 | 40503576600 | 121500 | 121400 | 121500 | 121400 | 244 |
| 323 | 20231117 | 133600 | 40473934900 | 121500 | 121500 | 121500 | 121400 | 284 |
| 324 | 20231117 | 133500 | 40439438300 | 121400 | 121500 | 121500 | 121400 | 554 |
| 325 | 20231117 | 133400 | 40372131000 | 121500 | 121500 | 121500 | 121400 | 240 |
| 326 | 20231117 | 133300 | 40342978600 | 121500 | 121400 | 121500 | 121400 | 227 |
| 327 | 20231117 | 133200 | 40315398700 | 121400 | 121500 | 121500 | 121400 | 393 |
| 328 | 20231117 | 133100 | 40267650900 | 121500 | 121300 | 121500 | 121300 | 194 |
| 329 | 20231117 | 133000 | 40244080800 | 121500 | 121300 | 121500 | 121300 | 593 |
| 330 | 20231117 | 132900 | 40172107700 | 121500 | 121400 | 121500 | 121300 | 289 |
| 331 | 20231117 | 132800 | 40137022600 | 121400 | 121500 | 121500 | 121400 | 459 |
| 332 | 20231117 | 132700 | 40081290900 | 121500 | 121400 | 121500 | 121400 | 359 |
| 333 | 20231117 | 132600 | 40037690400 | 121400 | 121500 | 121500 | 121400 | 166 |
| 334 | 20231117 | 132500 | 40017527100 | 121400 | 121500 | 121500 | 121400 | 317 |
| 335 | 20231117 | 132400 | 39979021000 | 121400 | 121500 | 121500 | 121300 | 291 |
| 336 | 20231117 | 132300 | 39943673300 | 121400 | 121400 | 121500 | 121400 | 588 |
| 337 | 20231117 | 132200 | 39872281100 | 121400 | 121700 | 121700 | 121400 | 928 |
| 338 | 20231117 | 132100 | 39759492300 | 121700 | 121700 | 121700 | 121600 | 119 |
| 339 | 20231117 | 132000 | 39745013800 | 121700 | 121600 | 121700 | 121600 | 273 |
| 340 | 20231117 | 131900 | 39711801800 | 121600 | 121600 | 121700 | 121500 | 646 |
| 341 | 20231117 | 131800 | 39633243100 | 121600 | 121500 | 121600 | 121500 | 979 |
| 342 | 20231117 | 131700 | 39514202400 | 121600 | 121400 | 121600 | 121300 | 3103 |
| 343 | 20231117 | 131600 | 39137352600 | 121400 | 121300 | 121400 | 121300 | 179 |
| 344 | 20231117 | 131500 | 39115624900 | 121300 | 121400 | 121400 | 121300 | 233 |
| 345 | 20231117 | 131400 | 39087343300 | 121300 | 121400 | 121400 | 121300 | 234 |
| 346 | 20231117 | 131300 | 39058940200 | 121400 | 121400 | 121400 | 121300 | 461 |
| 347 | 20231117 | 131200 | 39003005700 | 121400 | 121400 | 121400 | 121200 | 359 |
| 348 | 20231117 | 131100 | 38959453500 | 121400 | 121300 | 121400 | 121300 | 263 |
| 349 | 20231117 | 131000 | 38927538800 | 121300 | 121300 | 121400 | 121300 | 279 |
| 350 | 20231117 | 130900 | 38893682400 | 121300 | 121400 | 121400 | 121300 | 408 |
| 351 | 20231117 | 130800 | 38844175000 | 121400 | 121400 | 121400 | 121300 | 323 |
| 352 | 20231117 | 130700 | 38804971900 | 121300 | 121400 | 121400 | 121200 | 650 |
| 353 | 20231117 | 130600 | 38726112900 | 121400 | 121400 | 121500 | 121300 | 510 |
| 354 | 20231117 | 130500 | 38664198700 | 121300 | 121500 | 121500 | 121300 | 406 |
| 355 | 20231117 | 130400 | 38614891500 | 121400 | 121500 | 121500 | 121400 | 111 |
| 356 | 20231117 | 130300 | 38601408800 | 121500 | 121500 | 121500 | 121300 | 771 |
| 357 | 20231117 | 130200 | 38507790400 | 121400 | 121400 | 121600 | 121400 | 409 |
| 358 | 20231117 | 130100 | 38458114700 | 121500 | 121700 | 121700 | 121500 | 1050 |
| 359 | 20231117 | 130000 | 38330469800 | 121700 | 121600 | 121700 | 121500 | 511 |
| 360 | 20231117 | 125900 | 38268321500 | 121600 | 121700 | 121700 | 121600 | 317 |
| 361 | 20231117 | 125800 | 38229766100 | 121700 | 121600 | 121700 | 121500 | 627 |
| 362 | 20231117 | 125700 | 38153516700 | 121500 | 121600 | 121600 | 121500 | 260 |
| 363 | 20231117 | 125600 | 38121907400 | 121600 | 121500 | 121600 | 121500 | 110 |
| 364 | 20231117 | 125500 | 38108533100 | 121600 | 121600 | 121600 | 121500 | 203 |
| 365 | 20231117 | 125400 | 38083849000 | 121500 | 121600 | 121600 | 121500 | 148 |
| 366 | 20231117 | 125300 | 38065852900 | 121600 | 121700 | 121700 | 121500 | 221 |
| 367 | 20231117 | 125200 | 38038977400 | 121600 | 121600 | 121700 | 121300 | 790 |
| 368 | 20231117 | 125100 | 37942964100 | 121600 | 121500 | 121600 | 121500 | 189 |
| 369 | 20231117 | 125000 | 37919985600 | 121600 | 121600 | 121600 | 121500 | 373 |
| 370 | 20231117 | 124900 | 37874651000 | 121600 | 121500 | 121600 | 121500 | 227 |
| 371 | 20231117 | 124800 | 37847051500 | 121500 | 121400 | 121600 | 121300 | 889 |
| 372 | 20231117 | 124700 | 37739066000 | 121400 | 121500 | 121500 | 121400 | 1224 |
| 373 | 20231117 | 124600 | 37590453400 | 121400 | 121500 | 121500 | 121400 | 220 |
| 374 | 20231117 | 124500 | 37563737800 | 121400 | 121500 | 121500 | 121400 | 221 |
| 375 | 20231117 | 124400 | 37536892500 | 121500 | 121500 | 121600 | 121500 | 289 |
| 376 | 20231117 | 124300 | 37501764000 | 121600 | 121500 | 121600 | 121500 | 136 |
| 377 | 20231117 | 124200 | 37485230900 | 121600 | 121600 | 121600 | 121500 | 602 |
| 378 | 20231117 | 124100 | 37412061900 | 121700 | 121600 | 121700 | 121500 | 470 |
| 379 | 20231117 | 124000 | 37354909400 | 121600 | 121700 | 121700 | 121500 | 530 |
| 380 | 20231117 | 123900 | 37290446700 | 121600 | 121700 | 121700 | 121500 | 277 |
| 381 | 20231117 | 123800 | 37256757500 | 121700 | 121700 | 121700 | 121600 | 557 |
| 382 | 20231117 | 123700 | 37189014300 | 121700 | 121600 | 121700 | 121500 | 531 |
| 383 | 20231117 | 123600 | 37124438500 | 121500 | 121500 | 121600 | 121500 | 328 |
| 384 | 20231117 | 123500 | 37084569600 | 121600 | 121600 | 121700 | 121500 | 177 |
| 385 | 20231117 | 123400 | 37063050200 | 121700 | 121600 | 121700 | 121500 | 1065 |
| 386 | 20231117 | 123300 | 36933553100 | 121700 | 121600 | 121700 | 121600 | 283 |
| 387 | 20231117 | 123200 | 36899115600 | 121700 | 121600 | 121700 | 121600 | 129 |
| 388 | 20231117 | 123100 | 36883418100 | 121700 | 121700 | 121700 | 121600 | 246 |
| 389 | 20231117 | 123000 | 36853482500 | 121700 | 121700 | 121700 | 121600 | 306 |
| 390 | 20231117 | 122900 | 36816257800 | 121700 | 121700 | 121700 | 121600 | 332 |
| 391 | 20231117 | 122800 | 36775863000 | 121600 | 121600 | 121700 | 121500 | 418 |
| 392 | 20231117 | 122700 | 36725031000 | 121500 | 121400 | 121700 | 121300 | 1262 |
| 393 | 20231117 | 122600 | 36571789200 | 121400 | 121700 | 121700 | 121400 | 1759 |
| 394 | 20231117 | 122500 | 36358062000 | 121600 | 121800 | 121800 | 121600 | 1011 |
| 395 | 20231117 | 122400 | 36235028500 | 121800 | 121800 | 121800 | 121700 | 101 |
| 396 | 20231117 | 122300 | 36222727300 | 121800 | 121700 | 121900 | 121700 | 1118 |
| 397 | 20231117 | 122200 | 36086556000 | 121800 | 121800 | 121800 | 121700 | 189 |
| 398 | 20231117 | 122100 | 36063536400 | 121800 | 121900 | 121900 | 121800 | 979 |
| 399 | 20231117 | 122000 | 35944253700 | 121800 | 121800 | 121900 | 121700 | 1083 |
| 400 | 20231117 | 121900 | 35812323300 | 121800 | 121800 | 121800 | 121700 | 602 |
| 401 | 20231117 | 121800 | 35739001900 | 121800 | 121800 | 121800 | 121700 | 225 |
| 402 | 20231117 | 121700 | 35711600200 | 121700 | 121700 | 121800 | 121600 | 826 |
| 403 | 20231117 | 121600 | 35611074400 | 121700 | 121700 | 121700 | 121600 | 802 |
| 404 | 20231117 | 121500 | 35513471300 | 121700 | 121600 | 121700 | 121600 | 455 |
| 405 | 20231117 | 121400 | 35458102600 | 121600 | 121700 | 121700 | 121600 | 255 |
| 406 | 20231117 | 121300 | 35427081500 | 121700 | 121700 | 121700 | 121600 | 250 |
| 407 | 20231117 | 121200 | 35396657100 | 121700 | 121800 | 121800 | 121600 | 777 |
| 408 | 20231117 | 121100 | 35302093800 | 121800 | 121700 | 121800 | 121600 | 1352 |
| 409 | 20231117 | 121000 | 35137534000 | 121700 | 121500 | 121700 | 121500 | 735 |
| 410 | 20231117 | 120900 | 35048149900 | 121600 | 121600 | 121600 | 121500 | 463 |
| 411 | 20231117 | 120800 | 34991861000 | 121500 | 121600 | 121600 | 121500 | 320 |
| 412 | 20231117 | 120700 | 34952972400 | 121600 | 121600 | 121600 | 121500 | 414 |
| 413 | 20231117 | 120600 | 34902630600 | 121600 | 121600 | 121600 | 121500 | 575 |
| 414 | 20231117 | 120500 | 34832752000 | 121600 | 121500 | 121600 | 121500 | 384 |
| 415 | 20231117 | 120400 | 34786060200 | 121500 | 121500 | 121600 | 121400 | 1298 |
| 416 | 20231117 | 120300 | 34628316800 | 121400 | 121400 | 121500 | 121300 | 2842 |
| 417 | 20231117 | 120200 | 34283286400 | 121400 | 121300 | 121400 | 121300 | 219 |
| 418 | 20231117 | 120100 | 34256703200 | 121300 | 121300 | 121400 | 121300 | 399 |
| 419 | 20231117 | 120000 | 34208292800 | 121400 | 121300 | 121400 | 121200 | 627 |
| 420 | 20231117 | 115900 | 34132224100 | 121300 | 121400 | 121500 | 121300 | 584 |
| 421 | 20231117 | 115800 | 34061335800 | 121500 | 121400 | 121500 | 121400 | 224 |
| 422 | 20231117 | 115700 | 34034133800 | 121500 | 121500 | 121500 | 121400 | 275 |
| 423 | 20231117 | 115600 | 34000729600 | 121500 | 121500 | 121500 | 121400 | 176 |
| 424 | 20231117 | 115500 | 33979349900 | 121500 | 121400 | 121500 | 121400 | 397 |
| 425 | 20231117 | 115400 | 33931145600 | 121400 | 121400 | 121500 | 121400 | 806 |
| 426 | 20231117 | 115300 | 33833290200 | 121500 | 121600 | 121600 | 121300 | 4168 |
| 427 | 20231117 | 115200 | 33326956000 | 121600 | 121700 | 121700 | 121500 | 767 |
| 428 | 20231117 | 115100 | 33233700600 | 121700 | 121600 | 121700 | 121600 | 455 |
| 429 | 20231117 | 115000 | 33178351600 | 121600 | 121500 | 121700 | 121500 | 1089 |
| 430 | 20231117 | 114900 | 33045925900 | 121600 | 121700 | 121700 | 121500 | 1022 |
| 431 | 20231117 | 114800 | 32921647900 | 121600 | 121500 | 121700 | 121400 | 2930 |
| 432 | 20231117 | 114700 | 32565642200 | 121500 | 121400 | 121500 | 121400 | 1184 |
| 433 | 20231117 | 114600 | 32421875900 | 121400 | 121400 | 121400 | 121300 | 238 |
| 434 | 20231117 | 114500 | 32392990000 | 121400 | 121300 | 121400 | 121200 | 1374 |
| 435 | 20231117 | 114400 | 32226270500 | 121300 | 121300 | 121300 | 121200 | 304 |
| 436 | 20231117 | 114300 | 32189411100 | 121300 | 121300 | 121300 | 121100 | 769 |
| 437 | 20231117 | 114200 | 32096201900 | 121300 | 121400 | 121400 | 121200 | 961 |
| 438 | 20231117 | 114100 | 31979601500 | 121500 | 121300 | 121500 | 121300 | 655 |
| 439 | 20231117 | 114000 | 31900070500 | 121400 | 121500 | 121500 | 121400 | 759 |
| 440 | 20231117 | 113900 | 31807915700 | 121400 | 121400 | 121500 | 121300 | 1563 |
| 441 | 20231117 | 113800 | 31618169900 | 121400 | 121300 | 121400 | 121300 | 919 |
| 442 | 20231117 | 113700 | 31506660700 | 121300 | 121100 | 121300 | 121100 | 1271 |
| 443 | 20231117 | 113600 | 31352590200 | 121200 | 121100 | 121200 | 121000 | 995 |
| 444 | 20231117 | 113500 | 31232075700 | 121100 | 121000 | 121100 | 121000 | 1023 |
| 445 | 20231117 | 113400 | 31108197700 | 121000 | 121000 | 121100 | 121000 | 547 |
| 446 | 20231117 | 113300 | 31041996600 | 121000 | 121100 | 121100 | 120900 | 309 |
| 447 | 20231117 | 113200 | 31004610300 | 121100 | 121100 | 121100 | 120900 | 309 |
| 448 | 20231117 | 113100 | 30967204100 | 121100 | 121000 | 121200 | 120900 | 1094 |
| 449 | 20231117 | 113000 | 30834768300 | 121000 | 120900 | 121000 | 120800 | 1327 |
| 450 | 20231117 | 112900 | 30674263000 | 120800 | 121000 | 121000 | 120800 | 842 |
| 451 | 20231117 | 112800 | 30572495300 | 121000 | 121200 | 121200 | 120900 | 837 |
| 452 | 20231117 | 112700 | 30471203900 | 121200 | 121100 | 121200 | 121000 | 760 |
| 453 | 20231117 | 112600 | 30379123100 | 121100 | 121000 | 121100 | 121000 | 652 |
| 454 | 20231117 | 112500 | 30300186600 | 121100 | 121300 | 121300 | 121100 | 1873 |
| 455 | 20231117 | 112400 | 30073245700 | 121300 | 121200 | 121300 | 121100 | 464 |
| 456 | 20231117 | 112300 | 30016991900 | 121200 | 121200 | 121300 | 121100 | 1430 |
| 457 | 20231117 | 112200 | 29843626000 | 121200 | 121000 | 121200 | 121000 | 592 |
| 458 | 20231117 | 112100 | 29771947500 | 121000 | 121100 | 121100 | 120800 | 1074 |
| 459 | 20231117 | 112000 | 29642043700 | 121100 | 121000 | 121200 | 120900 | 2372 |
| 460 | 20231117 | 111900 | 29354899400 | 121000 | 120800 | 121000 | 120800 | 654 |
| 461 | 20231117 | 111800 | 29275827000 | 120800 | 120700 | 120900 | 120600 | 1984 |
| 462 | 20231117 | 111700 | 29036164600 | 120700 | 120600 | 120700 | 120500 | 604 |
| 463 | 20231117 | 111600 | 28963313600 | 120600 | 120600 | 120600 | 120500 | 832 |
| 464 | 20231117 | 111500 | 28863010500 | 120500 | 120800 | 120800 | 120500 | 3074 |
| 465 | 20231117 | 111400 | 28491990000 | 120800 | 120500 | 120800 | 120500 | 2418 |
| 466 | 20231117 | 111300 | 28200362600 | 120500 | 120500 | 120500 | 120400 | 338 |
| 467 | 20231117 | 111200 | 28159646300 | 120400 | 120300 | 120500 | 120300 | 1913 |
| 468 | 20231117 | 111100 | 27929177500 | 120400 | 120500 | 120600 | 120200 | 2942 |
| 469 | 20231117 | 111000 | 27574951400 | 120500 | 120200 | 120500 | 120200 | 1687 |
| 470 | 20231117 | 110900 | 27371958400 | 120300 | 120200 | 120300 | 120200 | 525 |
| 471 | 20231117 | 110800 | 27308846500 | 120200 | 120200 | 120200 | 120100 | 1038 |
| 472 | 20231117 | 110700 | 27184093400 | 120200 | 120100 | 120200 | 120000 | 963 |
| 473 | 20231117 | 110600 | 27068479000 | 120100 | 120000 | 120100 | 119900 | 2863 |
| 474 | 20231117 | 110500 | 26724841900 | 120000 | 119700 | 120000 | 119700 | 2620 |
| 475 | 20231117 | 110400 | 26410832600 | 119800 | 119700 | 119800 | 119600 | 445 |
| 476 | 20231117 | 110300 | 26357571300 | 119700 | 119800 | 119800 | 119600 | 741 |
| 477 | 20231117 | 110200 | 26268863400 | 119800 | 119600 | 119800 | 119500 | 409 |
| 478 | 20231117 | 110100 | 26219905600 | 119600 | 119700 | 119800 | 119600 | 753 |
| 479 | 20231117 | 110000 | 26129795700 | 119700 | 119600 | 119700 | 119500 | 1234 |
| 480 | 20231117 | 105900 | 25982149300 | 119600 | 119500 | 119600 | 119400 | 1002 |
| 481 | 20231117 | 105800 | 25862386900 | 119500 | 119500 | 119500 | 119400 | 495 |
| 482 | 20231117 | 105700 | 25803268700 | 119500 | 119500 | 119500 | 119400 | 462 |
| 483 | 20231117 | 105600 | 25748094100 | 119400 | 119500 | 119600 | 119400 | 1176 |
| 484 | 20231117 | 105500 | 25607591600 | 119400 | 119400 | 119500 | 119300 | 1100 |
| 485 | 20231117 | 105400 | 25476277000 | 119400 | 119200 | 119400 | 119200 | 1714 |
| 486 | 20231117 | 105300 | 25271741000 | 119200 | 119400 | 119500 | 119200 | 734 |
| 487 | 20231117 | 105200 | 25184139000 | 119500 | 119500 | 119600 | 119400 | 531 |
| 488 | 20231117 | 105100 | 25120690600 | 119600 | 119700 | 119700 | 119500 | 2216 |
| 489 | 20231117 | 105000 | 24855814800 | 119700 | 119400 | 119700 | 119400 | 1933 |
| 490 | 20231117 | 104900 | 24624747600 | 119500 | 119300 | 119500 | 119300 | 848 |
| 491 | 20231117 | 104800 | 24523487300 | 119300 | 119400 | 119400 | 119300 | 1190 |
| 492 | 20231117 | 104700 | 24381428900 | 119400 | 119600 | 119600 | 119400 | 519 |
| 493 | 20231117 | 104600 | 24319410200 | 119600 | 119500 | 119600 | 119500 | 314 |
| 494 | 20231117 | 104500 | 24281884000 | 119500 | 119500 | 119500 | 119400 | 155 |
| 495 | 20231117 | 104400 | 24263363500 | 119500 | 119600 | 119700 | 119400 | 441 |
| 496 | 20231117 | 104300 | 24210634900 | 119600 | 119600 | 119700 | 119500 | 415 |
| 497 | 20231117 | 104200 | 24160999600 | 119500 | 119600 | 119600 | 119500 | 87 |
| 498 | 20231117 | 104100 | 24150594900 | 119600 | 119500 | 119600 | 119500 | 533 |
| 499 | 20231117 | 104000 | 24086859600 | 119600 | 119300 | 119600 | 119300 | 1281 |
| 500 | 20231117 | 103900 | 23933934100 | 119300 | 119300 | 119300 | 119200 | 161 |
| 501 | 20231117 | 103800 | 23914736600 | 119300 | 119500 | 119500 | 119200 | 251 |
| 502 | 20231117 | 103700 | 23884777100 | 119500 | 119300 | 119600 | 119200 | 1022 |
| 503 | 20231117 | 103600 | 23762830500 | 119300 | 119700 | 119700 | 119100 | 2071 |
| 504 | 20231117 | 103500 | 23515654300 | 119600 | 119700 | 119700 | 119600 | 63 |
| 505 | 20231117 | 103400 | 23508115900 | 119700 | 119400 | 119800 | 119400 | 1073 |
| 506 | 20231117 | 103300 | 23379763000 | 119200 | 119500 | 119500 | 119200 | 477 |
| 507 | 20231117 | 103200 | 23322827800 | 119500 | 119500 | 119600 | 119400 | 216 |
| 508 | 20231117 | 103100 | 23297013400 | 119400 | 119600 | 119600 | 119400 | 539 |
| 509 | 20231117 | 103000 | 23232608500 | 119500 | 119500 | 119600 | 119500 | 172 |
| 510 | 20231117 | 102900 | 23212049100 | 119500 | 119700 | 119800 | 119500 | 629 |
| 511 | 20231117 | 102800 | 23136758100 | 119700 | 119600 | 119800 | 119500 | 1528 |
| 512 | 20231117 | 102700 | 22953941100 | 119500 | 119600 | 119600 | 119500 | 517 |
| 513 | 20231117 | 102600 | 22892153800 | 119600 | 119500 | 119600 | 119400 | 621 |
| 514 | 20231117 | 102500 | 22817920200 | 119400 | 119300 | 119400 | 119200 | 739 |
| 515 | 20231117 | 102400 | 22729741900 | 119200 | 119300 | 119300 | 119200 | 294 |
| 516 | 20231117 | 102300 | 22694681900 | 119200 | 119300 | 119300 | 119200 | 181 |
| 517 | 20231117 | 102200 | 22673095700 | 119300 | 119200 | 119300 | 119200 | 825 |
| 518 | 20231117 | 102100 | 22574715000 | 119200 | 119200 | 119300 | 119100 | 223 |
| 519 | 20231117 | 102000 | 22548141600 | 119200 | 119200 | 119200 | 119100 | 458 |
| 520 | 20231117 | 101900 | 22493567400 | 119100 | 119100 | 119200 | 119000 | 1045 |
| 521 | 20231117 | 101800 | 22369098600 | 119100 | 118500 | 119100 | 118500 | 2987 |
| 522 | 20231117 | 101700 | 22014140000 | 118600 | 118600 | 118700 | 118500 | 474 |
| 523 | 20231117 | 101600 | 21957929800 | 118700 | 118700 | 118700 | 118600 | 418 |
| 524 | 20231117 | 101500 | 21908345000 | 118600 | 118900 | 118900 | 118600 | 670 |
| 525 | 20231117 | 101400 | 21828782400 | 118800 | 118800 | 118900 | 118800 | 206 |
| 526 | 20231117 | 101300 | 21804308000 | 118900 | 118900 | 118900 | 118800 | 206 |
| 527 | 20231117 | 101200 | 21779826400 | 118800 | 119200 | 119200 | 118800 | 1473 |
| 528 | 20231117 | 101100 | 21604506800 | 119200 | 119300 | 119400 | 119200 | 877 |
| 529 | 20231117 | 101000 | 21499906000 | 119400 | 119400 | 119600 | 119300 | 1577 |
| 530 | 20231117 | 100900 | 21311583500 | 119400 | 119100 | 119400 | 119100 | 1423 |
| 531 | 20231117 | 100800 | 21141991300 | 119100 | 119300 | 119300 | 119100 | 842 |
| 532 | 20231117 | 100700 | 21041635700 | 119400 | 119400 | 119500 | 119200 | 721 |
| 533 | 20231117 | 100600 | 20955537100 | 119300 | 119500 | 119600 | 119200 | 922 |
| 534 | 20231117 | 100500 | 20845516400 | 119500 | 119600 | 119600 | 119500 | 476 |
| 535 | 20231117 | 100400 | 20788626600 | 119500 | 119500 | 119600 | 119500 | 951 |
| 536 | 20231117 | 100300 | 20674929000 | 119500 | 119600 | 119800 | 119500 | 1618 |
| 537 | 20231117 | 100200 | 20481362100 | 119600 | 119200 | 119600 | 119100 | 1523 |
| 538 | 20231117 | 100100 | 20299580500 | 119200 | 119400 | 119400 | 119100 | 373 |
| 539 | 20231117 | 100000 | 20255103400 | 119400 | 119300 | 119400 | 119100 | 647 |
| 540 | 20231117 | 095900 | 20177946700 | 119200 | 119100 | 119400 | 119100 | 1041 |
| 541 | 20231117 | 095800 | 20053825600 | 119200 | 119500 | 119500 | 119100 | 912 |
| 542 | 20231117 | 095700 | 19945116500 | 119500 | 119500 | 119700 | 119400 | 994 |
| 543 | 20231117 | 095600 | 19826290600 | 119500 | 119200 | 119700 | 119200 | 2693 |
| 544 | 20231117 | 095500 | 19504617500 | 119300 | 119200 | 119300 | 119000 | 728 |
| 545 | 20231117 | 095400 | 19417866300 | 119200 | 119200 | 119300 | 119100 | 713 |
| 546 | 20231117 | 095300 | 19332872000 | 119200 | 119300 | 119300 | 119100 | 1126 |
| 547 | 20231117 | 095200 | 19198619800 | 119200 | 119100 | 119200 | 118900 | 1741 |
| 548 | 20231117 | 095100 | 18991252000 | 119000 | 119100 | 119300 | 118800 | 2107 |
| 549 | 20231117 | 095000 | 18740385300 | 119200 | 119300 | 119400 | 119100 | 2086 |
| 550 | 20231117 | 094900 | 18491600500 | 119200 | 119100 | 119500 | 119000 | 4565 |
| 551 | 20231117 | 094800 | 17947228600 | 119100 | 118700 | 119100 | 118600 | 1701 |
| 552 | 20231117 | 094700 | 17744982400 | 118700 | 118600 | 118800 | 118600 | 533 |
| 553 | 20231117 | 094600 | 17681715400 | 118600 | 118800 | 119000 | 118400 | 3568 |
| 554 | 20231117 | 094500 | 17257711700 | 118800 | 118500 | 118800 | 118500 | 1684 |
| 555 | 20231117 | 094400 | 17057848500 | 118500 | 118400 | 118600 | 118400 | 875 |
| 556 | 20231117 | 094300 | 16954192100 | 118400 | 118000 | 118500 | 118000 | 1402 |
| 557 | 20231117 | 094200 | 16788452900 | 118000 | 118300 | 118300 | 118000 | 1342 |
| 558 | 20231117 | 094100 | 16629896200 | 118200 | 118400 | 118400 | 118200 | 420 |
| 559 | 20231117 | 094000 | 16580207900 | 118300 | 118400 | 118500 | 118300 | 666 |
| 560 | 20231117 | 093900 | 16501348200 | 118400 | 118100 | 118400 | 118100 | 1127 |
| 561 | 20231117 | 093800 | 16368044300 | 118100 | 118100 | 118300 | 118000 | 2712 |
| 562 | 20231117 | 093700 | 16047550600 | 118100 | 118400 | 118500 | 118000 | 1196 |
| 563 | 20231117 | 093600 | 15906212800 | 118400 | 118600 | 118600 | 118400 | 652 |
| 564 | 20231117 | 093500 | 15828977100 | 118600 | 118800 | 118900 | 118600 | 1180 |
| 565 | 20231117 | 093400 | 15688891400 | 118800 | 118500 | 118900 | 118400 | 2134 |
| 566 | 20231117 | 093300 | 15435595300 | 118500 | 118000 | 118500 | 118000 | 1759 |
| 567 | 20231117 | 093200 | 15227599200 | 118100 | 117800 | 118100 | 117700 | 1567 |
| 568 | 20231117 | 093100 | 15042828900 | 117700 | 117700 | 117800 | 117600 | 1715 |
| 569 | 20231117 | 093000 | 14840937400 | 117800 | 117600 | 117800 | 117500 | 1253 |
| 570 | 20231117 | 092900 | 14693542300 | 117500 | 117300 | 117800 | 117300 | 1747 |
| 571 | 20231117 | 092800 | 14488142100 | 117300 | 117700 | 117700 | 117300 | 998 |
| 572 | 20231117 | 092700 | 14370839400 | 117600 | 117700 | 117800 | 117600 | 1111 |
| 573 | 20231117 | 092600 | 14240068900 | 117700 | 117500 | 117800 | 117500 | 2076 |
| 574 | 20231117 | 092500 | 13995870800 | 117500 | 117100 | 117500 | 117100 | 2803 |
| 575 | 20231117 | 092400 | 13666975600 | 117200 | 117000 | 117200 | 116900 | 3163 |
| 576 | 20231117 | 092300 | 13296914000 | 117100 | 117000 | 117100 | 116800 | 5482 |
| 577 | 20231117 | 092200 | 12655794600 | 117000 | 117000 | 117400 | 117000 | 3360 |
| 578 | 20231117 | 092100 | 12262207100 | 117000 | 117100 | 117200 | 116700 | 7967 |
| 579 | 20231117 | 092000 | 11330081500 | 117100 | 117700 | 117800 | 117000 | 11283 |
| 580 | 20231117 | 091900 | 10005313700 | 117800 | 117800 | 118000 | 117700 | 3666 |
| 581 | 20231117 | 091800 | 9573551900 | 117900 | 118000 | 118000 | 117800 | 1091 |
| 582 | 20231117 | 091700 | 9444937200 | 118000 | 118100 | 118100 | 117900 | 1702 |
| 583 | 20231117 | 091600 | 9244098400 | 118100 | 118000 | 118300 | 118000 | 1539 |
| 584 | 20231117 | 091500 | 9062235500 | 118000 | 117900 | 118200 | 117700 | 2473 |
| 585 | 20231117 | 091400 | 8770672000 | 117800 | 118000 | 118000 | 117800 | 1861 |
| 586 | 20231117 | 091300 | 8551331600 | 117900 | 117800 | 118100 | 117700 | 4522 |
| 587 | 20231117 | 091200 | 8017962200 | 117800 | 117900 | 118100 | 117800 | 2333 |
| 588 | 20231117 | 091100 | 7742939100 | 118000 | 117900 | 118300 | 117900 | 4743 |
| 589 | 20231117 | 091000 | 7182701600 | 117900 | 118500 | 118600 | 117700 | 13233 |
| 590 | 20231117 | 090900 | 5619799900 | 118500 | 118800 | 119000 | 118500 | 6962 |
| 591 | 20231117 | 090800 | 4792765600 | 118800 | 118800 | 119000 | 118700 | 1850 |
| 592 | 20231117 | 090700 | 4572864800 | 118800 | 118700 | 119100 | 118500 | 2321 |
| 593 | 20231117 | 090600 | 4296909200 | 118600 | 118600 | 118600 | 118200 | 8583 |
| 594 | 20231117 | 090500 | 3280408900 | 118500 | 119000 | 119000 | 118500 | 3018 |
| 595 | 20231117 | 090400 | 2922290900 | 118900 | 118800 | 119100 | 118400 | 6042 |
| 596 | 20231117 | 090300 | 2204622700 | 118900 | 119500 | 119600 | 118800 | 7539 |
| 597 | 20231117 | 090200 | 1306555500 | 119500 | 120100 | 120200 | 119500 | 2999 |
| 598 | 20231117 | 090100 | 947023800 | 120000 | 120000 | 120600 | 119700 | 3083 |
| 599 | 20231117 | 090000 | 576272600 | 120100 | 120300 | 120400 | 119600 | 4771 |