34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 3 | 20231116 | 193900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 4 | 20231116 | 193800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 5 | 20231116 | 193700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 6 | 20231116 | 193600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 7 | 20231116 | 193500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 8 | 20231116 | 193400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 9 | 20231116 | 193300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 10 | 20231116 | 193200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 11 | 20231116 | 193100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 12 | 20231116 | 193000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 13 | 20231116 | 192900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 14 | 20231116 | 192800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 15 | 20231116 | 192700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 16 | 20231116 | 192600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 17 | 20231116 | 192500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 18 | 20231116 | 192400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 19 | 20231116 | 192300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 20 | 20231116 | 192200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 21 | 20231116 | 192100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 22 | 20231116 | 192000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 23 | 20231116 | 191900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 24 | 20231116 | 191800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 25 | 20231116 | 191700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 26 | 20231116 | 191600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 27 | 20231116 | 191500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 28 | 20231116 | 191400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 29 | 20231116 | 191300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 30 | 20231116 | 191200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 31 | 20231116 | 191100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 32 | 20231116 | 191000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 33 | 20231116 | 190900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 34 | 20231116 | 190800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 35 | 20231116 | 190700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 36 | 20231116 | 190600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 37 | 20231116 | 190500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 38 | 20231116 | 190400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 39 | 20231116 | 190300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 40 | 20231116 | 190200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 41 | 20231116 | 190100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 42 | 20231116 | 190000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 43 | 20231116 | 185900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 44 | 20231116 | 185800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 45 | 20231116 | 185700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 46 | 20231116 | 185600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 47 | 20231116 | 185500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 48 | 20231116 | 185400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 49 | 20231116 | 185300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 50 | 20231116 | 185200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 51 | 20231116 | 185100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 52 | 20231116 | 185000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 53 | 20231116 | 184900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 54 | 20231116 | 184800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 55 | 20231116 | 184700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 56 | 20231116 | 184600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 57 | 20231116 | 184500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 58 | 20231116 | 184400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 59 | 20231116 | 184300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 60 | 20231116 | 184200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 61 | 20231116 | 184100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 62 | 20231116 | 184000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 63 | 20231116 | 183900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 64 | 20231116 | 183800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 65 | 20231116 | 183700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 66 | 20231116 | 183600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 67 | 20231116 | 183500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 68 | 20231116 | 183400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 69 | 20231116 | 183300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 70 | 20231116 | 183200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 71 | 20231116 | 183100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 72 | 20231116 | 183000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 73 | 20231116 | 182900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 74 | 20231116 | 182800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 75 | 20231116 | 182700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 76 | 20231116 | 182600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 77 | 20231116 | 182500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 78 | 20231116 | 182400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 79 | 20231116 | 182300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 80 | 20231116 | 182200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 81 | 20231116 | 182100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 82 | 20231116 | 182000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 83 | 20231116 | 181900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 84 | 20231116 | 181800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 85 | 20231116 | 181700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 86 | 20231116 | 181600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 87 | 20231116 | 181500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 88 | 20231116 | 181400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 89 | 20231116 | 181300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 90 | 20231116 | 181200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 91 | 20231116 | 181100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 92 | 20231116 | 181000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 93 | 20231116 | 180900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 94 | 20231116 | 180800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 95 | 20231116 | 180700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 96 | 20231116 | 180600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 97 | 20231116 | 180500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 98 | 20231116 | 180400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 99 | 20231116 | 180300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 100 | 20231116 | 180200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 101 | 20231116 | 180100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 102 | 20231116 | 180000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 103 | 20231116 | 175900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 104 | 20231116 | 175800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 105 | 20231116 | 175700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 106 | 20231116 | 175600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 107 | 20231116 | 175500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 108 | 20231116 | 175400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 109 | 20231116 | 175300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 110 | 20231116 | 175200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 111 | 20231116 | 175100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 112 | 20231116 | 175000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 113 | 20231116 | 174900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 114 | 20231116 | 174800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 115 | 20231116 | 174700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 116 | 20231116 | 174600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 117 | 20231116 | 174500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 118 | 20231116 | 174400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 119 | 20231116 | 174300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 120 | 20231116 | 174200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 121 | 20231116 | 174100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 122 | 20231116 | 174000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 123 | 20231116 | 173900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 124 | 20231116 | 173800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 125 | 20231116 | 173700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 126 | 20231116 | 173600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 127 | 20231116 | 173500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 128 | 20231116 | 173400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 129 | 20231116 | 173300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 130 | 20231116 | 173200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 131 | 20231116 | 173100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 132 | 20231116 | 173000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 133 | 20231116 | 172900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 134 | 20231116 | 172800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 135 | 20231116 | 172700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 136 | 20231116 | 172600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 137 | 20231116 | 172500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 138 | 20231116 | 172400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 139 | 20231116 | 172300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 140 | 20231116 | 172200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 141 | 20231116 | 172100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 142 | 20231116 | 172000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 143 | 20231116 | 171900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 144 | 20231116 | 171800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 145 | 20231116 | 171700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 146 | 20231116 | 171600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 147 | 20231116 | 171500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 148 | 20231116 | 171400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 149 | 20231116 | 171300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 150 | 20231116 | 171200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 151 | 20231116 | 171100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 152 | 20231116 | 171000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 153 | 20231116 | 170900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 154 | 20231116 | 170800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 155 | 20231116 | 170700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 156 | 20231116 | 170600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 157 | 20231116 | 170500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 158 | 20231116 | 170400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 159 | 20231116 | 170300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 160 | 20231116 | 170200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 161 | 20231116 | 170100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 162 | 20231116 | 170000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 163 | 20231116 | 165900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 164 | 20231116 | 165800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 165 | 20231116 | 165700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 166 | 20231116 | 165600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 167 | 20231116 | 165500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 168 | 20231116 | 165400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 169 | 20231116 | 165300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 170 | 20231116 | 165200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 171 | 20231116 | 165100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 172 | 20231116 | 165000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 173 | 20231116 | 164900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 174 | 20231116 | 164800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 175 | 20231116 | 164700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 176 | 20231116 | 164600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 177 | 20231116 | 164500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 178 | 20231116 | 164400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 179 | 20231116 | 164300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 180 | 20231116 | 164200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 181 | 20231116 | 164100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 182 | 20231116 | 164000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 183 | 20231116 | 163900 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 184 | 20231116 | 163800 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 185 | 20231116 | 163700 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 186 | 20231116 | 163600 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 187 | 20231116 | 163500 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 188 | 20231116 | 163400 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 189 | 20231116 | 163300 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 190 | 20231116 | 163200 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 191 | 20231116 | 163100 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 0 |
| 192 | 20231116 | 163000 | 85951284700 | 168200 | 168200 | 168200 | 168200 | 43053 |
| 193 | 20231116 | 162900 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 194 | 20231116 | 162800 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 195 | 20231116 | 162700 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 196 | 20231116 | 162600 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 197 | 20231116 | 162500 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 198 | 20231116 | 162400 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 199 | 20231116 | 162300 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 200 | 20231116 | 162200 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 201 | 20231116 | 162100 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 202 | 20231116 | 162000 | 78709770100 | 167800 | 167800 | 167800 | 167800 | 0 |
| 203 | 20231116 | 161900 | 78709770100 | 167800 | 168000 | 168000 | 167800 | 2876 |
| 204 | 20231116 | 161800 | 78226734900 | 168000 | 168000 | 168000 | 167900 | 1010 |
| 205 | 20231116 | 161700 | 78057085300 | 168000 | 167900 | 168000 | 167800 | 2272 |
| 206 | 20231116 | 161600 | 77675540000 | 167900 | 168000 | 168000 | 167800 | 1302 |
| 207 | 20231116 | 161500 | 77456904900 | 167900 | 168000 | 168000 | 167900 | 1031 |
| 208 | 20231116 | 161400 | 77283718700 | 168000 | 167900 | 168000 | 167900 | 1756 |
| 209 | 20231116 | 161300 | 76988869500 | 168000 | 167900 | 168000 | 167800 | 1970 |
| 210 | 20231116 | 161200 | 76658120600 | 167900 | 167900 | 167900 | 167800 | 813 |
| 211 | 20231116 | 161100 | 76521623100 | 167900 | 167900 | 168000 | 167800 | 838 |
| 212 | 20231116 | 161000 | 76380925500 | 168000 | 167900 | 168000 | 167800 | 674 |
| 213 | 20231116 | 160900 | 76267750600 | 168000 | 167900 | 168000 | 167900 | 622 |
| 214 | 20231116 | 160800 | 76163303600 | 167900 | 167900 | 168000 | 167800 | 599 |
| 215 | 20231116 | 160700 | 76062736200 | 167800 | 167800 | 168000 | 167800 | 645 |
| 216 | 20231116 | 160600 | 75954447800 | 167900 | 168000 | 168000 | 167800 | 4314 |
| 217 | 20231116 | 160500 | 75229828600 | 167900 | 168000 | 168000 | 167900 | 3637 |
| 218 | 20231116 | 160400 | 74619125400 | 167900 | 168000 | 168000 | 167900 | 1333 |
| 219 | 20231116 | 160300 | 74395273500 | 168000 | 168000 | 168000 | 167900 | 1095 |
| 220 | 20231116 | 160200 | 74211363800 | 168000 | 168000 | 168000 | 167900 | 552 |
| 221 | 20231116 | 160100 | 74118638000 | 167900 | 167900 | 168000 | 167900 | 1076 |
| 222 | 20231116 | 160000 | 73937941900 | 168000 | 168000 | 168000 | 167900 | 456 |
| 223 | 20231116 | 155900 | 73861354100 | 167900 | 168000 | 168000 | 167900 | 1121 |
| 224 | 20231116 | 155800 | 73673035300 | 167900 | 167900 | 168000 | 167900 | 1605 |
| 225 | 20231116 | 155700 | 73403431100 | 167900 | 167900 | 168000 | 167800 | 2343 |
| 226 | 20231116 | 155600 | 73010020400 | 167900 | 167800 | 167900 | 167800 | 1344 |
| 227 | 20231116 | 155500 | 72784381900 | 167900 | 167900 | 167900 | 167800 | 2005 |
| 228 | 20231116 | 155400 | 72447766600 | 167900 | 167800 | 167900 | 167800 | 622 |
| 229 | 20231116 | 155300 | 72343371500 | 167800 | 167800 | 167900 | 167800 | 594 |
| 230 | 20231116 | 155200 | 72243662600 | 167900 | 167900 | 167900 | 167800 | 2919 |
| 231 | 20231116 | 155100 | 71753791500 | 167900 | 167800 | 167900 | 167700 | 1364 |
| 232 | 20231116 | 155000 | 71524853400 | 167800 | 167800 | 167800 | 167700 | 1621 |
| 233 | 20231116 | 154900 | 71252859600 | 167800 | 167700 | 167800 | 167700 | 555 |
| 234 | 20231116 | 154800 | 71159759600 | 167800 | 167700 | 167800 | 167700 | 1241 |
| 235 | 20231116 | 154700 | 70951530600 | 167700 | 167700 | 167800 | 167700 | 593 |
| 236 | 20231116 | 154600 | 70852049700 | 167800 | 167800 | 167800 | 167700 | 557 |
| 237 | 20231116 | 154500 | 70758621800 | 167800 | 167800 | 167800 | 167700 | 678 |
| 238 | 20231116 | 154400 | 70644872900 | 167800 | 167800 | 167800 | 167700 | 871 |
| 239 | 20231116 | 154300 | 70498722800 | 167800 | 167700 | 167800 | 167600 | 1240 |
| 240 | 20231116 | 154200 | 70290747400 | 167700 | 167700 | 167700 | 167600 | 1107 |
| 241 | 20231116 | 154100 | 70105111300 | 167700 | 167700 | 167700 | 167600 | 338 |
| 242 | 20231116 | 154000 | 70048438700 | 167700 | 167700 | 167700 | 167600 | 719 |
| 243 | 20231116 | 153900 | 69927877200 | 167700 | 167600 | 167700 | 167600 | 589 |
| 244 | 20231116 | 153800 | 69829136000 | 167600 | 167600 | 167700 | 167600 | 541 |
| 245 | 20231116 | 153700 | 69738421000 | 167600 | 167700 | 167700 | 167600 | 565 |
| 246 | 20231116 | 153600 | 69643693700 | 167700 | 167700 | 167700 | 167600 | 545 |
| 247 | 20231116 | 153500 | 69552305200 | 167700 | 167500 | 167700 | 167500 | 809 |
| 248 | 20231116 | 153400 | 69416708600 | 167600 | 167600 | 167600 | 167500 | 444 |
| 249 | 20231116 | 153300 | 69342322600 | 167600 | 167600 | 167600 | 167500 | 623 |
| 250 | 20231116 | 153200 | 69237911600 | 167600 | 167500 | 167600 | 167500 | 759 |
| 251 | 20231116 | 153100 | 69110719800 | 167500 | 167600 | 167600 | 167500 | 494 |
| 252 | 20231116 | 153000 | 69027961500 | 167600 | 167600 | 167600 | 167500 | 238 |
| 253 | 20231116 | 152900 | 68988079900 | 167500 | 167500 | 167600 | 167500 | 582 |
| 254 | 20231116 | 152800 | 68890576500 | 167500 | 167500 | 167600 | 167400 | 1425 |
| 255 | 20231116 | 152700 | 68651884700 | 167500 | 167500 | 167500 | 167400 | 361 |
| 256 | 20231116 | 152600 | 68591427400 | 167500 | 167500 | 167500 | 167400 | 569 |
| 257 | 20231116 | 152500 | 68496134400 | 167500 | 167500 | 167500 | 167400 | 573 |
| 258 | 20231116 | 152400 | 68400169100 | 167500 | 167200 | 167500 | 167200 | 1895 |
| 259 | 20231116 | 152300 | 68083011000 | 167300 | 167300 | 167300 | 167200 | 256 |
| 260 | 20231116 | 152200 | 68040195000 | 167300 | 167200 | 167300 | 167200 | 604 |
| 261 | 20231116 | 152100 | 67939194000 | 167300 | 167300 | 167300 | 167200 | 577 |
| 262 | 20231116 | 152000 | 67842693800 | 167300 | 167200 | 167300 | 167200 | 731 |
| 263 | 20231116 | 151900 | 67720441700 | 167200 | 167200 | 167300 | 167200 | 690 |
| 264 | 20231116 | 151800 | 67605047400 | 167300 | 167300 | 167300 | 167200 | 1154 |
| 265 | 20231116 | 151700 | 67412076100 | 167300 | 167300 | 167300 | 167200 | 273 |
| 266 | 20231116 | 151600 | 67366408900 | 167200 | 167300 | 167300 | 167200 | 479 |
| 267 | 20231116 | 151500 | 67286305400 | 167300 | 167200 | 167300 | 167200 | 574 |
| 268 | 20231116 | 151400 | 67190314700 | 167200 | 167100 | 167300 | 167100 | 1109 |
| 269 | 20231116 | 151300 | 67004889200 | 167200 | 167200 | 167300 | 167100 | 1285 |
| 270 | 20231116 | 151200 | 66790074200 | 167200 | 167200 | 167200 | 167100 | 400 |
| 271 | 20231116 | 151100 | 66723201500 | 167200 | 167200 | 167200 | 167100 | 477 |
| 272 | 20231116 | 151000 | 66643460200 | 167200 | 167200 | 167300 | 167100 | 1380 |
| 273 | 20231116 | 150900 | 66412747500 | 167200 | 167200 | 167200 | 167100 | 416 |
| 274 | 20231116 | 150800 | 66343210000 | 167200 | 167300 | 167300 | 167100 | 2141 |
| 275 | 20231116 | 150700 | 65985242300 | 167300 | 167200 | 167300 | 167200 | 412 |
| 276 | 20231116 | 150600 | 65916337400 | 167300 | 167300 | 167400 | 167200 | 793 |
| 277 | 20231116 | 150500 | 65783691600 | 167300 | 167300 | 167400 | 167300 | 633 |
| 278 | 20231116 | 150400 | 65677777200 | 167400 | 167300 | 167500 | 167300 | 364 |
| 279 | 20231116 | 150300 | 65616845900 | 167400 | 167500 | 167500 | 167400 | 578 |
| 280 | 20231116 | 150200 | 65520076900 | 167500 | 167400 | 167500 | 167400 | 259 |
| 281 | 20231116 | 150100 | 65476705600 | 167500 | 167500 | 167600 | 167400 | 692 |
| 282 | 20231116 | 150000 | 65360783300 | 167500 | 167600 | 167600 | 167500 | 360 |
| 283 | 20231116 | 145900 | 65300455900 | 167600 | 167400 | 167700 | 167400 | 773 |
| 284 | 20231116 | 145800 | 65170911200 | 167500 | 167500 | 167700 | 167400 | 1789 |
| 285 | 20231116 | 145700 | 64871124800 | 167600 | 167300 | 167600 | 167200 | 1847 |
| 286 | 20231116 | 145600 | 64562025200 | 167300 | 167200 | 167300 | 167200 | 332 |
| 287 | 20231116 | 145500 | 64506489400 | 167200 | 167200 | 167300 | 167200 | 1044 |
| 288 | 20231116 | 145400 | 64331902400 | 167200 | 167200 | 167300 | 167200 | 497 |
| 289 | 20231116 | 145300 | 64248793800 | 167200 | 167100 | 167400 | 167100 | 1565 |
| 290 | 20231116 | 145200 | 63987060900 | 167200 | 167500 | 167500 | 167100 | 3992 |
| 291 | 20231116 | 145100 | 63319220500 | 167500 | 167600 | 167600 | 167400 | 541 |
| 292 | 20231116 | 145000 | 63228599500 | 167500 | 167600 | 167600 | 167500 | 2847 |
| 293 | 20231116 | 144900 | 62751692200 | 167600 | 167500 | 167600 | 167500 | 454 |
| 294 | 20231116 | 144800 | 62675632700 | 167600 | 167600 | 167600 | 167500 | 360 |
| 295 | 20231116 | 144700 | 62615307700 | 167500 | 167600 | 167600 | 167500 | 235 |
| 296 | 20231116 | 144600 | 62575927700 | 167600 | 167600 | 167600 | 167500 | 570 |
| 297 | 20231116 | 144500 | 62480434300 | 167600 | 167600 | 167600 | 167500 | 260 |
| 298 | 20231116 | 144400 | 62436867300 | 167500 | 167500 | 167600 | 167500 | 261 |
| 299 | 20231116 | 144300 | 62393131000 | 167500 | 167600 | 167600 | 167500 | 591 |
| 300 | 20231116 | 144200 | 62294110100 | 167600 | 167700 | 167700 | 167500 | 1036 |
| 301 | 20231116 | 144100 | 62120466300 | 167700 | 167600 | 167700 | 167500 | 520 |
| 302 | 20231116 | 144000 | 62033307500 | 167600 | 167600 | 167700 | 167500 | 2070 |
| 303 | 20231116 | 143900 | 61686362000 | 167600 | 167700 | 167800 | 167600 | 334 |
| 304 | 20231116 | 143800 | 61630354000 | 167600 | 167700 | 167800 | 167600 | 384 |
| 305 | 20231116 | 143700 | 61565960700 | 167700 | 167700 | 167700 | 167600 | 509 |
| 306 | 20231116 | 143600 | 61480626600 | 167700 | 167700 | 167800 | 167600 | 998 |
| 307 | 20231116 | 143500 | 61313255000 | 167800 | 167700 | 167800 | 167700 | 659 |
| 308 | 20231116 | 143400 | 61202719500 | 167700 | 167700 | 167800 | 167600 | 1207 |
| 309 | 20231116 | 143300 | 61000300000 | 167600 | 167700 | 167700 | 167600 | 779 |
| 310 | 20231116 | 143200 | 60869669800 | 167600 | 167700 | 167700 | 167600 | 506 |
| 311 | 20231116 | 143100 | 60784852100 | 167700 | 167600 | 167700 | 167600 | 618 |
| 312 | 20231116 | 143000 | 60681244200 | 167700 | 167600 | 167700 | 167500 | 406 |
| 313 | 20231116 | 142900 | 60613185800 | 167600 | 167600 | 167700 | 167500 | 341 |
| 314 | 20231116 | 142800 | 60556032900 | 167600 | 167600 | 167700 | 167500 | 1085 |
| 315 | 20231116 | 142700 | 60374210900 | 167600 | 167700 | 167700 | 167600 | 256 |
| 316 | 20231116 | 142600 | 60331292100 | 167600 | 167700 | 167700 | 167600 | 329 |
| 317 | 20231116 | 142500 | 60276138000 | 167700 | 167700 | 167700 | 167600 | 416 |
| 318 | 20231116 | 142400 | 60206404400 | 167700 | 167600 | 167700 | 167600 | 236 |
| 319 | 20231116 | 142300 | 60166832200 | 167600 | 167600 | 167700 | 167600 | 193 |
| 320 | 20231116 | 142200 | 60134477600 | 167600 | 167700 | 167800 | 167600 | 487 |
| 321 | 20231116 | 142100 | 60052833100 | 167700 | 167600 | 167700 | 167600 | 1051 |
| 322 | 20231116 | 142000 | 59876591000 | 167700 | 167600 | 167700 | 167600 | 171 |
| 323 | 20231116 | 141900 | 59847924000 | 167600 | 167600 | 167700 | 167500 | 875 |
| 324 | 20231116 | 141800 | 59701269200 | 167600 | 167700 | 167800 | 167600 | 398 |
| 325 | 20231116 | 141700 | 59634552500 | 167600 | 167600 | 167800 | 167600 | 506 |
| 326 | 20231116 | 141600 | 59549704200 | 167700 | 167700 | 167800 | 167600 | 2436 |
| 327 | 20231116 | 141500 | 59141188800 | 167700 | 167700 | 167800 | 167600 | 195 |
| 328 | 20231116 | 141400 | 59108479500 | 167800 | 167800 | 167800 | 167600 | 727 |
| 329 | 20231116 | 141300 | 58986558200 | 167800 | 167600 | 167800 | 167600 | 799 |
| 330 | 20231116 | 141200 | 58852598000 | 167600 | 167700 | 167700 | 167600 | 218 |
| 331 | 20231116 | 141100 | 58816043000 | 167600 | 167700 | 167700 | 167600 | 425 |
| 332 | 20231116 | 141000 | 58744788400 | 167700 | 167500 | 167700 | 167500 | 542 |
| 333 | 20231116 | 140900 | 58653975300 | 167500 | 167700 | 167700 | 167500 | 231 |
| 334 | 20231116 | 140800 | 58615268100 | 167700 | 167700 | 167700 | 167500 | 495 |
| 335 | 20231116 | 140700 | 58532287600 | 167700 | 167600 | 167700 | 167500 | 876 |
| 336 | 20231116 | 140600 | 58385460300 | 167600 | 167700 | 167700 | 167600 | 259 |
| 337 | 20231116 | 140500 | 58342030200 | 167700 | 167700 | 167800 | 167600 | 1049 |
| 338 | 20231116 | 140400 | 58166115300 | 167700 | 167700 | 167800 | 167700 | 1125 |
| 339 | 20231116 | 140300 | 57977433800 | 167700 | 167700 | 167800 | 167700 | 231 |
| 340 | 20231116 | 140200 | 57938684000 | 167700 | 167700 | 167800 | 167700 | 445 |
| 341 | 20231116 | 140100 | 57864048300 | 167800 | 167700 | 167800 | 167700 | 407 |
| 342 | 20231116 | 140000 | 57795784500 | 167700 | 167700 | 167800 | 167700 | 930 |
| 343 | 20231116 | 135900 | 57639815700 | 167700 | 167600 | 167800 | 167600 | 2832 |
| 344 | 20231116 | 135800 | 57164774600 | 167700 | 167700 | 167700 | 167600 | 948 |
| 345 | 20231116 | 135700 | 57005831500 | 167700 | 167500 | 167700 | 167500 | 2595 |
| 346 | 20231116 | 135600 | 56570857100 | 167500 | 167600 | 167600 | 167500 | 630 |
| 347 | 20231116 | 135500 | 56465278600 | 167600 | 167500 | 167600 | 167500 | 610 |
| 348 | 20231116 | 135400 | 56363074500 | 167500 | 167600 | 167600 | 167500 | 332 |
| 349 | 20231116 | 135300 | 56307444800 | 167600 | 167600 | 167600 | 167500 | 682 |
| 350 | 20231116 | 135200 | 56193151000 | 167600 | 167600 | 167600 | 167500 | 534 |
| 351 | 20231116 | 135100 | 56103683500 | 167600 | 167600 | 167600 | 167500 | 289 |
| 352 | 20231116 | 135000 | 56055252700 | 167600 | 167500 | 167600 | 167400 | 1466 |
| 353 | 20231116 | 134900 | 55809697300 | 167500 | 167400 | 167500 | 167400 | 491 |
| 354 | 20231116 | 134800 | 55727489600 | 167500 | 167400 | 167500 | 167400 | 432 |
| 355 | 20231116 | 134700 | 55655153000 | 167500 | 167400 | 167500 | 167400 | 515 |
| 356 | 20231116 | 134600 | 55568898000 | 167400 | 167400 | 167500 | 167400 | 572 |
| 357 | 20231116 | 134500 | 55473122400 | 167500 | 167400 | 167500 | 167400 | 338 |
| 358 | 20231116 | 134400 | 55416533700 | 167400 | 167400 | 167500 | 167400 | 359 |
| 359 | 20231116 | 134300 | 55356408800 | 167400 | 167400 | 167500 | 167400 | 570 |
| 360 | 20231116 | 134200 | 55260972000 | 167400 | 167500 | 167500 | 167400 | 361 |
| 361 | 20231116 | 134100 | 55200514200 | 167500 | 167400 | 167500 | 167400 | 249 |
| 362 | 20231116 | 134000 | 55158815700 | 167400 | 167400 | 167500 | 167400 | 459 |
| 363 | 20231116 | 133900 | 55081966400 | 167500 | 167300 | 167500 | 167300 | 749 |
| 364 | 20231116 | 133800 | 54956588000 | 167300 | 167200 | 167400 | 167200 | 1279 |
| 365 | 20231116 | 133700 | 54742559200 | 167300 | 167300 | 167400 | 167200 | 1612 |
| 366 | 20231116 | 133600 | 54472919200 | 167300 | 167500 | 167500 | 167300 | 1210 |
| 367 | 20231116 | 133500 | 54270333400 | 167500 | 167500 | 167500 | 167400 | 283 |
| 368 | 20231116 | 133400 | 54222933900 | 167400 | 167600 | 167700 | 167400 | 1083 |
| 369 | 20231116 | 133300 | 54041499800 | 167600 | 167600 | 167700 | 167500 | 1199 |
| 370 | 20231116 | 133200 | 53840532500 | 167700 | 167600 | 167700 | 167600 | 332 |
| 371 | 20231116 | 133100 | 53784869200 | 167600 | 167600 | 167700 | 167600 | 381 |
| 372 | 20231116 | 133000 | 53721008500 | 167700 | 167700 | 167800 | 167600 | 1544 |
| 373 | 20231116 | 132900 | 53462116200 | 167700 | 167800 | 167900 | 167700 | 1326 |
| 374 | 20231116 | 132800 | 53239644200 | 167700 | 167900 | 167900 | 167700 | 1564 |
| 375 | 20231116 | 132700 | 52977161800 | 167900 | 167900 | 167900 | 167800 | 936 |
| 376 | 20231116 | 132600 | 52820081400 | 167800 | 167700 | 167900 | 167700 | 2357 |
| 377 | 20231116 | 132500 | 52424576700 | 167700 | 167700 | 167800 | 167700 | 609 |
| 378 | 20231116 | 132400 | 52322426400 | 167700 | 167700 | 167800 | 167600 | 991 |
| 379 | 20231116 | 132300 | 52156219200 | 167600 | 167600 | 167700 | 167600 | 599 |
| 380 | 20231116 | 132200 | 52055802200 | 167700 | 167600 | 167800 | 167600 | 2261 |
| 381 | 20231116 | 132100 | 51676655400 | 167700 | 167700 | 167700 | 167600 | 446 |
| 382 | 20231116 | 132000 | 51601871800 | 167600 | 167500 | 167600 | 167400 | 1310 |
| 383 | 20231116 | 131900 | 51382372000 | 167400 | 167300 | 167400 | 167300 | 2992 |
| 384 | 20231116 | 131800 | 50881549400 | 167400 | 167300 | 167400 | 167300 | 305 |
| 385 | 20231116 | 131700 | 50830497200 | 167400 | 167400 | 167400 | 167300 | 243 |
| 386 | 20231116 | 131600 | 50789824700 | 167400 | 167300 | 167400 | 167300 | 505 |
| 387 | 20231116 | 131500 | 50705308600 | 167300 | 167300 | 167400 | 167300 | 866 |
| 388 | 20231116 | 131400 | 50560395800 | 167400 | 167300 | 167400 | 167300 | 500 |
| 389 | 20231116 | 131300 | 50476741500 | 167300 | 167300 | 167400 | 167200 | 1005 |
| 390 | 20231116 | 131200 | 50308610800 | 167300 | 167300 | 167500 | 167300 | 175 |
| 391 | 20231116 | 131100 | 50279321600 | 167300 | 167500 | 167600 | 167300 | 1099 |
| 392 | 20231116 | 131000 | 50095323200 | 167500 | 167500 | 167600 | 167400 | 992 |
| 393 | 20231116 | 130900 | 49929162100 | 167500 | 167600 | 167600 | 167500 | 298 |
| 394 | 20231116 | 130800 | 49879226000 | 167600 | 167500 | 167600 | 167500 | 443 |
| 395 | 20231116 | 130700 | 49805014800 | 167600 | 167500 | 167600 | 167500 | 284 |
| 396 | 20231116 | 130600 | 49757438500 | 167500 | 167500 | 167600 | 167500 | 328 |
| 397 | 20231116 | 130500 | 49702486000 | 167600 | 167600 | 167600 | 167500 | 219 |
| 398 | 20231116 | 130400 | 49665793800 | 167600 | 167500 | 167600 | 167500 | 263 |
| 399 | 20231116 | 130300 | 49621732300 | 167500 | 167600 | 167600 | 167500 | 155 |
| 400 | 20231116 | 130200 | 49595760300 | 167600 | 167700 | 167700 | 167600 | 823 |
| 401 | 20231116 | 130100 | 49457819800 | 167600 | 167600 | 167700 | 167600 | 248 |
| 402 | 20231116 | 130000 | 49416238100 | 167600 | 167800 | 167800 | 167600 | 658 |
| 403 | 20231116 | 125900 | 49305869100 | 167800 | 167700 | 167800 | 167700 | 923 |
| 404 | 20231116 | 125800 | 49151080400 | 167700 | 167700 | 167800 | 167600 | 1093 |
| 405 | 20231116 | 125700 | 48967777200 | 167700 | 167600 | 167700 | 167600 | 1145 |
| 406 | 20231116 | 125600 | 48775824000 | 167600 | 167500 | 167600 | 167500 | 172 |
| 407 | 20231116 | 125500 | 48747002300 | 167500 | 167400 | 167600 | 167400 | 820 |
| 408 | 20231116 | 125400 | 48609666600 | 167500 | 167500 | 167500 | 167400 | 265 |
| 409 | 20231116 | 125300 | 48565291700 | 167500 | 167500 | 167500 | 167400 | 1965 |
| 410 | 20231116 | 125200 | 48236166400 | 167500 | 167200 | 167500 | 167200 | 1986 |
| 411 | 20231116 | 125100 | 47903876000 | 167200 | 167200 | 167300 | 167200 | 168 |
| 412 | 20231116 | 125000 | 47875777100 | 167200 | 167200 | 167200 | 167100 | 718 |
| 413 | 20231116 | 124900 | 47755754000 | 167200 | 167100 | 167200 | 167100 | 956 |
| 414 | 20231116 | 124800 | 47595935100 | 167100 | 167100 | 167200 | 167000 | 1642 |
| 415 | 20231116 | 124700 | 47321570100 | 167100 | 167000 | 167100 | 167000 | 1470 |
| 416 | 20231116 | 124600 | 47076065800 | 166900 | 167000 | 167100 | 166900 | 460 |
| 417 | 20231116 | 124500 | 46999242000 | 167000 | 166900 | 167000 | 166900 | 1210 |
| 418 | 20231116 | 124400 | 46797217900 | 166900 | 167000 | 167000 | 166900 | 793 |
| 419 | 20231116 | 124300 | 46664846500 | 166900 | 167000 | 167000 | 166900 | 133 |
| 420 | 20231116 | 124200 | 46642644800 | 167000 | 166800 | 167000 | 166800 | 850 |
| 421 | 20231116 | 124100 | 46500777500 | 166900 | 166900 | 166900 | 166800 | 1291 |
| 422 | 20231116 | 124000 | 46285387400 | 166900 | 166800 | 166900 | 166800 | 304 |
| 423 | 20231116 | 123900 | 46234674600 | 166900 | 167000 | 167100 | 166900 | 1423 |
| 424 | 20231116 | 123800 | 45997149900 | 167100 | 167000 | 167100 | 166900 | 1722 |
| 425 | 20231116 | 123700 | 45709552300 | 167100 | 167000 | 167100 | 167000 | 272 |
| 426 | 20231116 | 123600 | 45664109900 | 167000 | 167100 | 167100 | 167000 | 1801 |
| 427 | 20231116 | 123500 | 45363184400 | 167200 | 167100 | 167200 | 167100 | 198 |
| 428 | 20231116 | 123400 | 45330087800 | 167100 | 167200 | 167200 | 167100 | 302 |
| 429 | 20231116 | 123300 | 45279616200 | 167200 | 167300 | 167300 | 167100 | 1681 |
| 430 | 20231116 | 123200 | 44998555000 | 167200 | 167300 | 167400 | 167200 | 2321 |
| 431 | 20231116 | 123100 | 44610259100 | 167400 | 167400 | 167400 | 167300 | 466 |
| 432 | 20231116 | 123000 | 44532284800 | 167400 | 167400 | 167400 | 167300 | 188 |
| 433 | 20231116 | 122900 | 44500819200 | 167400 | 167300 | 167400 | 167300 | 272 |
| 434 | 20231116 | 122800 | 44455303400 | 167400 | 167300 | 167400 | 167300 | 116 |
| 435 | 20231116 | 122700 | 44435889100 | 167300 | 167300 | 167400 | 167300 | 172 |
| 436 | 20231116 | 122600 | 44407102900 | 167400 | 167300 | 167400 | 167300 | 293 |
| 437 | 20231116 | 122500 | 44358068600 | 167300 | 167300 | 167400 | 167300 | 196 |
| 438 | 20231116 | 122400 | 44325274200 | 167300 | 167300 | 167400 | 167200 | 276 |
| 439 | 20231116 | 122300 | 44279094400 | 167300 | 167300 | 167400 | 167200 | 2345 |
| 440 | 20231116 | 122200 | 43886776500 | 167300 | 167200 | 167300 | 167200 | 287 |
| 441 | 20231116 | 122100 | 43838770100 | 167200 | 167300 | 167400 | 167200 | 1048 |
| 442 | 20231116 | 122000 | 43663447800 | 167300 | 167300 | 167300 | 167200 | 620 |
| 443 | 20231116 | 121900 | 43559751200 | 167300 | 167200 | 167300 | 167200 | 57 |
| 444 | 20231116 | 121800 | 43550216600 | 167200 | 167200 | 167300 | 167100 | 380 |
| 445 | 20231116 | 121700 | 43486678100 | 167200 | 167100 | 167200 | 167100 | 234 |
| 446 | 20231116 | 121600 | 43447556000 | 167200 | 167200 | 167400 | 167100 | 1395 |
| 447 | 20231116 | 121500 | 43214239600 | 167200 | 167100 | 167300 | 167100 | 907 |
| 448 | 20231116 | 121400 | 43062590900 | 167200 | 167100 | 167200 | 167100 | 344 |
| 449 | 20231116 | 121300 | 43005102800 | 167200 | 167100 | 167200 | 167100 | 203 |
| 450 | 20231116 | 121200 | 42971171800 | 167200 | 167200 | 167200 | 167100 | 392 |
| 451 | 20231116 | 121100 | 42905664700 | 167100 | 167100 | 167200 | 167100 | 343 |
| 452 | 20231116 | 121000 | 42848339000 | 167100 | 167200 | 167200 | 167100 | 1285 |
| 453 | 20231116 | 120900 | 42633599600 | 167200 | 167100 | 167200 | 167100 | 152 |
| 454 | 20231116 | 120800 | 42608196800 | 167100 | 167200 | 167200 | 167100 | 181 |
| 455 | 20231116 | 120700 | 42577943100 | 167100 | 167000 | 167200 | 167000 | 718 |
| 456 | 20231116 | 120600 | 42457967400 | 167000 | 167100 | 167100 | 167000 | 152 |
| 457 | 20231116 | 120500 | 42432574200 | 167000 | 167100 | 167200 | 167000 | 1035 |
| 458 | 20231116 | 120400 | 42259685800 | 167200 | 167300 | 167400 | 167100 | 2443 |
| 459 | 20231116 | 120300 | 41851123100 | 167400 | 167500 | 167500 | 167300 | 1685 |
| 460 | 20231116 | 120200 | 41569084700 | 167500 | 167500 | 167500 | 167400 | 186 |
| 461 | 20231116 | 120100 | 41537941000 | 167400 | 167300 | 167400 | 167300 | 377 |
| 462 | 20231116 | 120000 | 41474839300 | 167400 | 167400 | 167500 | 167300 | 466 |
| 463 | 20231116 | 115900 | 41396847800 | 167400 | 167600 | 167600 | 167400 | 2063 |
| 464 | 20231116 | 115800 | 41051404600 | 167600 | 167500 | 167600 | 167400 | 517 |
| 465 | 20231116 | 115700 | 40964804700 | 167600 | 167600 | 167600 | 167500 | 1518 |
| 466 | 20231116 | 115600 | 40710535900 | 167600 | 167600 | 167700 | 167500 | 1783 |
| 467 | 20231116 | 115500 | 40411713700 | 167600 | 167700 | 167800 | 167600 | 968 |
| 468 | 20231116 | 115400 | 40249385000 | 167700 | 167700 | 167800 | 167700 | 258 |
| 469 | 20231116 | 115300 | 40206104000 | 167600 | 167700 | 167800 | 167600 | 805 |
| 470 | 20231116 | 115200 | 40071122100 | 167600 | 167800 | 167800 | 167600 | 378 |
| 471 | 20231116 | 115100 | 40007734100 | 167800 | 167900 | 168000 | 167600 | 2105 |
| 472 | 20231116 | 115000 | 39654507100 | 168000 | 167800 | 168000 | 167800 | 3094 |
| 473 | 20231116 | 114900 | 39135041800 | 167900 | 167700 | 167900 | 167600 | 5376 |
| 474 | 20231116 | 114800 | 38233240700 | 167700 | 167500 | 167700 | 167500 | 3975 |
| 475 | 20231116 | 114700 | 37567075000 | 167600 | 167500 | 167600 | 167500 | 381 |
| 476 | 20231116 | 114600 | 37503255400 | 167500 | 167400 | 167600 | 167300 | 8893 |
| 477 | 20231116 | 114500 | 36013883200 | 167400 | 167300 | 167400 | 167300 | 211 |
| 478 | 20231116 | 114400 | 35978571900 | 167400 | 167300 | 167400 | 167300 | 327 |
| 479 | 20231116 | 114300 | 35923843300 | 167300 | 167400 | 167400 | 167300 | 318 |
| 480 | 20231116 | 114200 | 35870628800 | 167400 | 167400 | 167400 | 167300 | 358 |
| 481 | 20231116 | 114100 | 35810712200 | 167400 | 167400 | 167500 | 167300 | 2435 |
| 482 | 20231116 | 114000 | 35403095600 | 167500 | 167400 | 167500 | 167400 | 2599 |
| 483 | 20231116 | 113900 | 34968001500 | 167400 | 167500 | 167500 | 167400 | 250 |
| 484 | 20231116 | 113800 | 34926142000 | 167500 | 167500 | 167500 | 167400 | 973 |
| 485 | 20231116 | 113700 | 34763238700 | 167500 | 167500 | 167500 | 167400 | 1080 |
| 486 | 20231116 | 113600 | 34582442600 | 167500 | 167400 | 167500 | 167400 | 191 |
| 487 | 20231116 | 113500 | 34550463900 | 167400 | 167400 | 167500 | 167400 | 418 |
| 488 | 20231116 | 113400 | 34480469300 | 167400 | 167500 | 167500 | 167400 | 517 |
| 489 | 20231116 | 113300 | 34393915700 | 167400 | 167500 | 167500 | 167400 | 481 |
| 490 | 20231116 | 113200 | 34313385900 | 167400 | 167500 | 167500 | 167400 | 556 |
| 491 | 20231116 | 113100 | 34220271600 | 167400 | 167400 | 167500 | 167300 | 3560 |
| 492 | 20231116 | 113000 | 33624330000 | 167400 | 167400 | 167400 | 167300 | 743 |
| 493 | 20231116 | 112900 | 33499988200 | 167400 | 167300 | 167400 | 167300 | 303 |
| 494 | 20231116 | 112800 | 33449280100 | 167300 | 167300 | 167400 | 167300 | 1347 |
| 495 | 20231116 | 112700 | 33223913100 | 167300 | 167400 | 167400 | 167300 | 289 |
| 496 | 20231116 | 112600 | 33175547200 | 167300 | 167400 | 167400 | 167300 | 545 |
| 497 | 20231116 | 112500 | 33084362300 | 167400 | 167400 | 167400 | 167300 | 353 |
| 498 | 20231116 | 112400 | 33025297600 | 167300 | 167400 | 167400 | 167300 | 1168 |
| 499 | 20231116 | 112300 | 32829887500 | 167300 | 167300 | 167400 | 167300 | 949 |
| 500 | 20231116 | 112200 | 32671101100 | 167300 | 167300 | 167300 | 167200 | 1133 |
| 501 | 20231116 | 112100 | 32481581500 | 167200 | 167100 | 167300 | 167100 | 2357 |
| 502 | 20231116 | 112000 | 32087413200 | 167200 | 167100 | 167200 | 167000 | 820 |
| 503 | 20231116 | 111900 | 31950390000 | 167100 | 167100 | 167100 | 167000 | 1034 |
| 504 | 20231116 | 111800 | 31777641600 | 167000 | 166900 | 167100 | 166900 | 430 |
| 505 | 20231116 | 111700 | 31705827800 | 167000 | 167000 | 167100 | 167000 | 1987 |
| 506 | 20231116 | 111600 | 31373952200 | 167100 | 167000 | 167100 | 166900 | 2573 |
| 507 | 20231116 | 111500 | 30944365800 | 167000 | 166900 | 167000 | 166900 | 470 |
| 508 | 20231116 | 111400 | 30865893300 | 166900 | 167000 | 167000 | 166900 | 1211 |
| 509 | 20231116 | 111300 | 30663723100 | 167000 | 166700 | 167000 | 166600 | 3190 |
| 510 | 20231116 | 111200 | 30131630800 | 166700 | 166700 | 166700 | 166600 | 117 |
| 511 | 20231116 | 111100 | 30112136800 | 166700 | 166600 | 166700 | 166600 | 517 |
| 512 | 20231116 | 111000 | 30025993100 | 166600 | 166600 | 166700 | 166600 | 332 |
| 513 | 20231116 | 110900 | 29970665600 | 166600 | 166500 | 166700 | 166500 | 1154 |
| 514 | 20231116 | 110800 | 29778409400 | 166600 | 166600 | 166600 | 166500 | 1757 |
| 515 | 20231116 | 110700 | 29485704500 | 166500 | 166600 | 166600 | 166500 | 535 |
| 516 | 20231116 | 110600 | 29396621600 | 166600 | 166500 | 166600 | 166500 | 356 |
| 517 | 20231116 | 110500 | 29337337000 | 166500 | 166600 | 166600 | 166500 | 593 |
| 518 | 20231116 | 110400 | 29238595400 | 166600 | 166700 | 166700 | 166500 | 1874 |
| 519 | 20231116 | 110300 | 28926400400 | 166600 | 166700 | 166700 | 166600 | 541 |
| 520 | 20231116 | 110200 | 28836248300 | 166600 | 166700 | 166800 | 166600 | 782 |
| 521 | 20231116 | 110100 | 28705897700 | 166700 | 166800 | 166900 | 166700 | 1261 |
| 522 | 20231116 | 110000 | 28495543200 | 166900 | 166900 | 167000 | 166800 | 1428 |
| 523 | 20231116 | 105900 | 28257217800 | 167000 | 166800 | 167000 | 166800 | 807 |
| 524 | 20231116 | 105800 | 28122532600 | 166800 | 166800 | 166900 | 166800 | 471 |
| 525 | 20231116 | 105700 | 28043957800 | 166800 | 166900 | 167000 | 166800 | 907 |
| 526 | 20231116 | 105600 | 27892578200 | 166900 | 167000 | 167000 | 166900 | 882 |
| 527 | 20231116 | 105500 | 27745343800 | 167000 | 166800 | 167000 | 166800 | 1078 |
| 528 | 20231116 | 105400 | 27565462000 | 166700 | 166700 | 166800 | 166600 | 1506 |
| 529 | 20231116 | 105300 | 27314430600 | 166800 | 166600 | 167000 | 166600 | 1705 |
| 530 | 20231116 | 105200 | 27029927200 | 166700 | 166600 | 166800 | 166600 | 934 |
| 531 | 20231116 | 105100 | 26874186500 | 166600 | 167000 | 167100 | 166500 | 3985 |
| 532 | 20231116 | 105000 | 26209323900 | 167000 | 167300 | 167300 | 167000 | 6383 |
| 533 | 20231116 | 104900 | 25142458000 | 167200 | 167300 | 167300 | 167200 | 1226 |
| 534 | 20231116 | 104800 | 24937359700 | 167300 | 167500 | 167600 | 167300 | 2713 |
| 535 | 20231116 | 104700 | 24482950800 | 167600 | 167400 | 167600 | 167300 | 4069 |
| 536 | 20231116 | 104600 | 23801496800 | 167300 | 167100 | 167400 | 167100 | 4059 |
| 537 | 20231116 | 104500 | 23122584600 | 167200 | 166600 | 167200 | 166500 | 9032 |
| 538 | 20231116 | 104400 | 21615037600 | 166600 | 166600 | 166700 | 166500 | 638 |
| 539 | 20231116 | 104300 | 21508763500 | 166600 | 166500 | 166800 | 166500 | 1682 |
| 540 | 20231116 | 104200 | 21228531500 | 166600 | 166600 | 166600 | 166500 | 1677 |
| 541 | 20231116 | 104100 | 20949269300 | 166700 | 166800 | 166800 | 166600 | 2250 |
| 542 | 20231116 | 104000 | 20574306300 | 166700 | 166600 | 166700 | 166600 | 1152 |
| 543 | 20231116 | 103900 | 20382311500 | 166600 | 166900 | 166900 | 166600 | 4516 |
| 544 | 20231116 | 103800 | 19629511400 | 166900 | 166800 | 167000 | 166800 | 1643 |
| 545 | 20231116 | 103700 | 19355306500 | 166900 | 166800 | 166900 | 166800 | 542 |
| 546 | 20231116 | 103600 | 19264878800 | 166800 | 166800 | 166900 | 166800 | 1249 |
| 547 | 20231116 | 103500 | 19056527200 | 166900 | 166900 | 167000 | 166800 | 1068 |
| 548 | 20231116 | 103400 | 18878283000 | 167000 | 166800 | 167000 | 166800 | 1215 |
| 549 | 20231116 | 103300 | 18675515200 | 166800 | 166900 | 167000 | 166800 | 1448 |
| 550 | 20231116 | 103200 | 18433845800 | 167000 | 166900 | 167000 | 166800 | 1011 |
| 551 | 20231116 | 103100 | 18265100200 | 166900 | 166900 | 167000 | 166800 | 3001 |
| 552 | 20231116 | 103000 | 17764363500 | 166900 | 166900 | 167000 | 166900 | 911 |
| 553 | 20231116 | 102900 | 17612271300 | 166900 | 167200 | 167200 | 166900 | 3806 |
| 554 | 20231116 | 102800 | 16976529000 | 167100 | 167100 | 167200 | 167100 | 611 |
| 555 | 20231116 | 102700 | 16874386000 | 167200 | 167100 | 167200 | 167100 | 2525 |
| 556 | 20231116 | 102600 | 16452283300 | 167100 | 167200 | 167300 | 167100 | 3597 |
| 557 | 20231116 | 102500 | 15850926900 | 167100 | 166600 | 167200 | 166500 | 12900 |
| 558 | 20231116 | 102400 | 13698076400 | 166600 | 166300 | 166600 | 166300 | 4882 |
| 559 | 20231116 | 102300 | 12885272200 | 166400 | 165800 | 166400 | 165800 | 5552 |
| 560 | 20231116 | 102200 | 11963234200 | 165700 | 165600 | 165800 | 165600 | 1053 |
| 561 | 20231116 | 102100 | 11788724200 | 165700 | 165600 | 165700 | 165600 | 925 |
| 562 | 20231116 | 102000 | 11635477400 | 165600 | 165300 | 165600 | 165200 | 2959 |
| 563 | 20231116 | 101900 | 11145884900 | 165300 | 165300 | 165300 | 165200 | 1007 |
| 564 | 20231116 | 101800 | 10979471700 | 165200 | 165300 | 165500 | 165200 | 1427 |
| 565 | 20231116 | 101700 | 10743531100 | 165300 | 165300 | 165400 | 165200 | 1082 |
| 566 | 20231116 | 101600 | 10564674000 | 165300 | 165300 | 165500 | 165100 | 1510 |
| 567 | 20231116 | 101500 | 10315122300 | 165300 | 165100 | 165300 | 165100 | 3419 |
| 568 | 20231116 | 101400 | 9750521300 | 165300 | 165600 | 165700 | 165100 | 3744 |
| 569 | 20231116 | 101300 | 9131453300 | 165700 | 165800 | 165800 | 165500 | 4340 |
| 570 | 20231116 | 101200 | 8412705500 | 165700 | 165700 | 165800 | 165600 | 1353 |
| 571 | 20231116 | 101100 | 8188426500 | 165700 | 165500 | 165700 | 165400 | 5336 |
| 572 | 20231116 | 101000 | 7304825200 | 165500 | 165700 | 165700 | 165500 | 2532 |
| 573 | 20231116 | 100900 | 6885474900 | 165600 | 165600 | 165700 | 165600 | 1008 |
| 574 | 20231116 | 100800 | 6718540000 | 165700 | 165700 | 165800 | 165600 | 2237 |
| 575 | 20231116 | 100700 | 6347866900 | 165700 | 165800 | 165800 | 165700 | 2185 |
| 576 | 20231116 | 100600 | 5985692800 | 165700 | 165700 | 166000 | 165600 | 2418 |
| 577 | 20231116 | 100500 | 5584778400 | 165700 | 165800 | 165800 | 165600 | 2817 |
| 578 | 20231116 | 100400 | 5117944200 | 165800 | 166000 | 166000 | 165700 | 2543 |
| 579 | 20231116 | 100300 | 4696279200 | 166000 | 166500 | 166600 | 165900 | 5379 |
| 580 | 20231116 | 100200 | 3802127700 | 166500 | 166100 | 166500 | 166100 | 6824 |
| 581 | 20231116 | 100100 | 2666623500 | 166100 | 165600 | 166200 | 165500 | 5625 |
| 582 | 20231116 | 100000 | 1733963800 | 165600 | 166000 | 166000 | 165100 | 10436 |