36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 3 | 20231117 | 192000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 4 | 20231117 | 191900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 5 | 20231117 | 191800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 6 | 20231117 | 191700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 7 | 20231117 | 191600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 8 | 20231117 | 191500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 9 | 20231117 | 191400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 10 | 20231117 | 191300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 11 | 20231117 | 191200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 12 | 20231117 | 191100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 13 | 20231117 | 191000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 14 | 20231117 | 190900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 15 | 20231117 | 190800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 16 | 20231117 | 190700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 17 | 20231117 | 190600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 18 | 20231117 | 190500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 19 | 20231117 | 190400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 20 | 20231117 | 190300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 21 | 20231117 | 190200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 22 | 20231117 | 190100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 23 | 20231117 | 190000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 24 | 20231117 | 185900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 25 | 20231117 | 185800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 26 | 20231117 | 185700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 27 | 20231117 | 185600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 28 | 20231117 | 185500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 29 | 20231117 | 185400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 30 | 20231117 | 185300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 31 | 20231117 | 185200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 32 | 20231117 | 185100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 33 | 20231117 | 185000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 34 | 20231117 | 184900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 35 | 20231117 | 184800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 36 | 20231117 | 184700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 37 | 20231117 | 184600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 38 | 20231117 | 184500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 39 | 20231117 | 184400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 40 | 20231117 | 184300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 41 | 20231117 | 184200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 42 | 20231117 | 184100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 43 | 20231117 | 184000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 44 | 20231117 | 183900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 45 | 20231117 | 183800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 46 | 20231117 | 183700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 47 | 20231117 | 183600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 48 | 20231117 | 183500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 49 | 20231117 | 183400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 50 | 20231117 | 183300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 51 | 20231117 | 183200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 52 | 20231117 | 183100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 53 | 20231117 | 183000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 54 | 20231117 | 182900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 55 | 20231117 | 182800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 56 | 20231117 | 182700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 57 | 20231117 | 182600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 58 | 20231117 | 182500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 59 | 20231117 | 182400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 60 | 20231117 | 182300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 61 | 20231117 | 182200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 62 | 20231117 | 182100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 63 | 20231117 | 182000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 64 | 20231117 | 181900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 65 | 20231117 | 181800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 66 | 20231117 | 181700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 67 | 20231117 | 181600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 68 | 20231117 | 181500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 69 | 20231117 | 181400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 70 | 20231117 | 181300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 71 | 20231117 | 181200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 72 | 20231117 | 181100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 73 | 20231117 | 181000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 74 | 20231117 | 180900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 75 | 20231117 | 180800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 76 | 20231117 | 180700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 77 | 20231117 | 180600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 78 | 20231117 | 180500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 79 | 20231117 | 180400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 80 | 20231117 | 180300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 81 | 20231117 | 180200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 82 | 20231117 | 180100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 83 | 20231117 | 180000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 84 | 20231117 | 175900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 85 | 20231117 | 175800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 86 | 20231117 | 175700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 87 | 20231117 | 175600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 88 | 20231117 | 175500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 89 | 20231117 | 175400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 90 | 20231117 | 175300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 91 | 20231117 | 175200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 92 | 20231117 | 175100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 93 | 20231117 | 175000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 94 | 20231117 | 174900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 95 | 20231117 | 174800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 96 | 20231117 | 174700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 97 | 20231117 | 174600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 98 | 20231117 | 174500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 99 | 20231117 | 174400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 100 | 20231117 | 174300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 101 | 20231117 | 174200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 102 | 20231117 | 174100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 103 | 20231117 | 174000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 104 | 20231117 | 173900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 105 | 20231117 | 173800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 106 | 20231117 | 173700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 107 | 20231117 | 173600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 108 | 20231117 | 173500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 109 | 20231117 | 173400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 110 | 20231117 | 173300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 111 | 20231117 | 173200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 112 | 20231117 | 173100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 113 | 20231117 | 173000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 114 | 20231117 | 172900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 115 | 20231117 | 172800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 116 | 20231117 | 172700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 117 | 20231117 | 172600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 118 | 20231117 | 172500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 119 | 20231117 | 172400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 120 | 20231117 | 172300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 121 | 20231117 | 172200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 122 | 20231117 | 172100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 123 | 20231117 | 172000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 124 | 20231117 | 171900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 125 | 20231117 | 171800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 126 | 20231117 | 171700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 127 | 20231117 | 171600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 128 | 20231117 | 171500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 129 | 20231117 | 171400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 130 | 20231117 | 171300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 131 | 20231117 | 171200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 132 | 20231117 | 171100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 133 | 20231117 | 171000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 134 | 20231117 | 170900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 135 | 20231117 | 170800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 136 | 20231117 | 170700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 137 | 20231117 | 170600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 138 | 20231117 | 170500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 139 | 20231117 | 170400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 140 | 20231117 | 170300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 141 | 20231117 | 170200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 142 | 20231117 | 170100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 143 | 20231117 | 170000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 144 | 20231117 | 165900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 145 | 20231117 | 165800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 146 | 20231117 | 165700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 147 | 20231117 | 165600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 148 | 20231117 | 165500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 149 | 20231117 | 165400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 150 | 20231117 | 165300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 151 | 20231117 | 165200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 152 | 20231117 | 165100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 153 | 20231117 | 165000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 154 | 20231117 | 164900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 155 | 20231117 | 164800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 156 | 20231117 | 164700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 157 | 20231117 | 164600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 158 | 20231117 | 164500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 159 | 20231117 | 164400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 160 | 20231117 | 164300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 161 | 20231117 | 164200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 162 | 20231117 | 164100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 163 | 20231117 | 164000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 164 | 20231117 | 163900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 165 | 20231117 | 163800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 166 | 20231117 | 163700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 167 | 20231117 | 163600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 168 | 20231117 | 163500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 169 | 20231117 | 163400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 170 | 20231117 | 163300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 171 | 20231117 | 163200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 172 | 20231117 | 163100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 173 | 20231117 | 163000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 174 | 20231117 | 162900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 175 | 20231117 | 162800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 176 | 20231117 | 162700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 177 | 20231117 | 162600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 178 | 20231117 | 162500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 179 | 20231117 | 162400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 180 | 20231117 | 162300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 181 | 20231117 | 162200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 182 | 20231117 | 162100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 183 | 20231117 | 162000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 184 | 20231117 | 161900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 185 | 20231117 | 161800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 186 | 20231117 | 161700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 187 | 20231117 | 161600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 188 | 20231117 | 161500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 189 | 20231117 | 161400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 190 | 20231117 | 161300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 191 | 20231117 | 161200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 192 | 20231117 | 161100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 193 | 20231117 | 161000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 194 | 20231117 | 160900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 195 | 20231117 | 160800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 196 | 20231117 | 160700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 197 | 20231117 | 160600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 198 | 20231117 | 160500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 199 | 20231117 | 160400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 200 | 20231117 | 160300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 201 | 20231117 | 160200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 202 | 20231117 | 160100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 203 | 20231117 | 160000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 204 | 20231117 | 155900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 205 | 20231117 | 155800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 206 | 20231117 | 155700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 207 | 20231117 | 155600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 208 | 20231117 | 155500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 209 | 20231117 | 155400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 210 | 20231117 | 155300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 211 | 20231117 | 155200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 212 | 20231117 | 155100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 213 | 20231117 | 155000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 214 | 20231117 | 154900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 215 | 20231117 | 154800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 216 | 20231117 | 154700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 217 | 20231117 | 154600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 218 | 20231117 | 154500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 219 | 20231117 | 154400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 220 | 20231117 | 154300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 221 | 20231117 | 154200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 222 | 20231117 | 154100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 223 | 20231117 | 154000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 224 | 20231117 | 153900 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 225 | 20231117 | 153800 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 226 | 20231117 | 153700 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 227 | 20231117 | 153600 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 228 | 20231117 | 153500 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 229 | 20231117 | 153400 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 230 | 20231117 | 153300 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 231 | 20231117 | 153200 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 232 | 20231117 | 153100 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 0 |
| 233 | 20231117 | 153000 | 27135339500 | 157600 | 157600 | 157600 | 157600 | 1489 |
| 234 | 20231117 | 152900 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 235 | 20231117 | 152800 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 236 | 20231117 | 152700 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 237 | 20231117 | 152600 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 238 | 20231117 | 152500 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 239 | 20231117 | 152400 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 240 | 20231117 | 152300 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 241 | 20231117 | 152200 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 242 | 20231117 | 152100 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 243 | 20231117 | 152000 | 26900673100 | 157600 | 157600 | 157600 | 157600 | 0 |
| 244 | 20231117 | 151900 | 26900673100 | 157600 | 157400 | 157800 | 157300 | 241 |
| 245 | 20231117 | 151800 | 26862716100 | 157500 | 157100 | 157500 | 157000 | 853 |
| 246 | 20231117 | 151700 | 26728630400 | 157100 | 157100 | 157300 | 157100 | 814 |
| 247 | 20231117 | 151600 | 26600703200 | 157100 | 157300 | 157400 | 157100 | 397 |
| 248 | 20231117 | 151500 | 26538278700 | 157300 | 157200 | 157300 | 157200 | 202 |
| 249 | 20231117 | 151400 | 26506514400 | 157200 | 157400 | 157500 | 157200 | 470 |
| 250 | 20231117 | 151300 | 26432584400 | 157400 | 157400 | 157500 | 157300 | 472 |
| 251 | 20231117 | 151200 | 26358312600 | 157400 | 157500 | 157500 | 157300 | 116 |
| 252 | 20231117 | 151100 | 26340054400 | 157400 | 157400 | 157500 | 157300 | 175 |
| 253 | 20231117 | 151000 | 26312502400 | 157400 | 157400 | 157500 | 157300 | 123 |
| 254 | 20231117 | 150900 | 26293146200 | 157400 | 157300 | 157400 | 157300 | 474 |
| 255 | 20231117 | 150800 | 26218576100 | 157300 | 157300 | 157400 | 157200 | 226 |
| 256 | 20231117 | 150700 | 26183019300 | 157300 | 157200 | 157400 | 157200 | 524 |
| 257 | 20231117 | 150600 | 26100575200 | 157300 | 157200 | 157400 | 157200 | 152 |
| 258 | 20231117 | 150500 | 26076667700 | 157300 | 157100 | 157300 | 157100 | 348 |
| 259 | 20231117 | 150400 | 26021963400 | 157100 | 157000 | 157200 | 157000 | 290 |
| 260 | 20231117 | 150300 | 25976406500 | 157000 | 157100 | 157200 | 157000 | 331 |
| 261 | 20231117 | 150200 | 25924410700 | 157000 | 157100 | 157200 | 157000 | 280 |
| 262 | 20231117 | 150100 | 25880437800 | 157100 | 157000 | 157100 | 157000 | 520 |
| 263 | 20231117 | 150000 | 25798765400 | 157000 | 157000 | 157100 | 157000 | 279 |
| 264 | 20231117 | 145900 | 25754960500 | 157000 | 157100 | 157100 | 157000 | 230 |
| 265 | 20231117 | 145800 | 25718849400 | 157000 | 157000 | 157200 | 157000 | 697 |
| 266 | 20231117 | 145700 | 25609391200 | 157000 | 157300 | 157300 | 157000 | 203 |
| 267 | 20231117 | 145600 | 25577496200 | 157300 | 157100 | 157300 | 157100 | 279 |
| 268 | 20231117 | 145500 | 25533643900 | 157200 | 157100 | 157200 | 157000 | 457 |
| 269 | 20231117 | 145400 | 25461840500 | 157100 | 157200 | 157200 | 157100 | 287 |
| 270 | 20231117 | 145300 | 25416744500 | 157200 | 157100 | 157200 | 157100 | 287 |
| 271 | 20231117 | 145200 | 25371646900 | 157100 | 157100 | 157200 | 157100 | 211 |
| 272 | 20231117 | 145100 | 25338495500 | 157100 | 157200 | 157200 | 157100 | 272 |
| 273 | 20231117 | 145000 | 25295759900 | 157200 | 157300 | 157300 | 157100 | 516 |
| 274 | 20231117 | 144900 | 25214655100 | 157300 | 157200 | 157400 | 157200 | 184 |
| 275 | 20231117 | 144800 | 25185716500 | 157200 | 157300 | 157400 | 157200 | 193 |
| 276 | 20231117 | 144700 | 25155362700 | 157400 | 157500 | 157700 | 157400 | 391 |
| 277 | 20231117 | 144600 | 25093786600 | 157500 | 157500 | 157800 | 157500 | 235 |
| 278 | 20231117 | 144500 | 25056730400 | 157500 | 157600 | 157600 | 157400 | 164 |
| 279 | 20231117 | 144400 | 25030897500 | 157700 | 157500 | 157700 | 157400 | 138 |
| 280 | 20231117 | 144300 | 25009162000 | 157500 | 157300 | 157800 | 157200 | 379 |
| 281 | 20231117 | 144200 | 24949484700 | 157300 | 157300 | 157400 | 157100 | 177 |
| 282 | 20231117 | 144100 | 24921647300 | 157200 | 157200 | 157300 | 157200 | 145 |
| 283 | 20231117 | 144000 | 24898852400 | 157200 | 157100 | 157300 | 157100 | 220 |
| 284 | 20231117 | 143900 | 24864270200 | 157200 | 157200 | 157200 | 157100 | 104 |
| 285 | 20231117 | 143800 | 24847931000 | 157200 | 157100 | 157200 | 157000 | 375 |
| 286 | 20231117 | 143700 | 24789014800 | 157100 | 157100 | 157200 | 157100 | 272 |
| 287 | 20231117 | 143600 | 24746271600 | 157100 | 157200 | 157200 | 157100 | 175 |
| 288 | 20231117 | 143500 | 24718771400 | 157200 | 157200 | 157300 | 157200 | 210 |
| 289 | 20231117 | 143400 | 24685755400 | 157100 | 157300 | 157400 | 157000 | 758 |
| 290 | 20231117 | 143300 | 24566643600 | 157300 | 157400 | 157500 | 157300 | 596 |
| 291 | 20231117 | 143200 | 24472853300 | 157500 | 157600 | 157700 | 157400 | 784 |
| 292 | 20231117 | 143100 | 24349367300 | 157700 | 157600 | 157700 | 157600 | 135 |
| 293 | 20231117 | 143000 | 24328090800 | 157600 | 157600 | 157800 | 157600 | 464 |
| 294 | 20231117 | 142900 | 24254931800 | 157700 | 157600 | 157700 | 157600 | 152 |
| 295 | 20231117 | 142800 | 24230974700 | 157600 | 157600 | 157700 | 157600 | 164 |
| 296 | 20231117 | 142700 | 24205122400 | 157600 | 157600 | 157700 | 157600 | 190 |
| 297 | 20231117 | 142600 | 24175174100 | 157600 | 157700 | 157700 | 157600 | 148 |
| 298 | 20231117 | 142500 | 24151845400 | 157700 | 157800 | 157800 | 157700 | 151 |
| 299 | 20231117 | 142400 | 24128030500 | 157700 | 157700 | 157800 | 157700 | 173 |
| 300 | 20231117 | 142300 | 24100747900 | 157700 | 157700 | 157800 | 157700 | 120 |
| 301 | 20231117 | 142200 | 24081818400 | 157700 | 157800 | 157900 | 157700 | 111 |
| 302 | 20231117 | 142100 | 24064302900 | 157900 | 157700 | 157900 | 157700 | 208 |
| 303 | 20231117 | 142000 | 24031479100 | 157700 | 157700 | 157700 | 157500 | 211 |
| 304 | 20231117 | 141900 | 23998224000 | 157700 | 157800 | 157800 | 157600 | 83 |
| 305 | 20231117 | 141800 | 23985139800 | 157600 | 157400 | 157600 | 157400 | 354 |
| 306 | 20231117 | 141700 | 23929388700 | 157500 | 157500 | 157500 | 157400 | 120 |
| 307 | 20231117 | 141600 | 23910496900 | 157400 | 157300 | 157500 | 157300 | 140 |
| 308 | 20231117 | 141500 | 23888463000 | 157400 | 157500 | 157500 | 157300 | 991 |
| 309 | 20231117 | 141400 | 23732451100 | 157500 | 157800 | 157900 | 157500 | 1039 |
| 310 | 20231117 | 141300 | 23568611000 | 157800 | 157800 | 157900 | 157800 | 213 |
| 311 | 20231117 | 141200 | 23534985800 | 157900 | 157900 | 157900 | 157800 | 354 |
| 312 | 20231117 | 141100 | 23479100000 | 157800 | 157900 | 157900 | 157800 | 143 |
| 313 | 20231117 | 141000 | 23456533000 | 157900 | 157800 | 158000 | 157800 | 254 |
| 314 | 20231117 | 140900 | 23416432300 | 157900 | 157800 | 158000 | 157800 | 235 |
| 315 | 20231117 | 140800 | 23379322100 | 157800 | 157800 | 157800 | 157700 | 353 |
| 316 | 20231117 | 140700 | 23323627100 | 157800 | 157700 | 157800 | 157700 | 102 |
| 317 | 20231117 | 140600 | 23307537700 | 157700 | 157800 | 157900 | 157700 | 159 |
| 318 | 20231117 | 140500 | 23282448200 | 157800 | 157800 | 157900 | 157800 | 259 |
| 319 | 20231117 | 140400 | 23241574300 | 157900 | 157900 | 158000 | 157900 | 161 |
| 320 | 20231117 | 140300 | 23216150100 | 157900 | 158300 | 158400 | 157900 | 835 |
| 321 | 20231117 | 140200 | 23084093800 | 158400 | 158400 | 158400 | 158300 | 187 |
| 322 | 20231117 | 140100 | 23054486400 | 158300 | 158400 | 158500 | 158300 | 208 |
| 323 | 20231117 | 140000 | 23021544700 | 158500 | 158500 | 158600 | 158500 | 178 |
| 324 | 20231117 | 135900 | 22993326200 | 158500 | 158500 | 158600 | 158500 | 110 |
| 325 | 20231117 | 135800 | 22975890300 | 158600 | 158500 | 158700 | 158500 | 169 |
| 326 | 20231117 | 135700 | 22949094000 | 158600 | 158300 | 158700 | 158300 | 818 |
| 327 | 20231117 | 135600 | 22819515500 | 158400 | 158500 | 158500 | 158300 | 830 |
| 328 | 20231117 | 135500 | 22688121300 | 158400 | 158300 | 158500 | 158300 | 246 |
| 329 | 20231117 | 135400 | 22649158200 | 158400 | 158400 | 158500 | 158300 | 214 |
| 330 | 20231117 | 135300 | 22615265200 | 158400 | 158600 | 158600 | 158400 | 323 |
| 331 | 20231117 | 135200 | 22564092900 | 158500 | 158500 | 158600 | 158400 | 96 |
| 332 | 20231117 | 135100 | 22548877700 | 158400 | 158400 | 158700 | 158400 | 159 |
| 333 | 20231117 | 135000 | 22523679200 | 158500 | 158700 | 158700 | 158400 | 267 |
| 334 | 20231117 | 134900 | 22481338700 | 158700 | 158500 | 159000 | 158400 | 346 |
| 335 | 20231117 | 134800 | 22426427300 | 158400 | 158100 | 158500 | 158100 | 212 |
| 336 | 20231117 | 134700 | 22392862700 | 158100 | 158100 | 158200 | 158100 | 152 |
| 337 | 20231117 | 134600 | 22368821500 | 158200 | 158000 | 158300 | 158000 | 86 |
| 338 | 20231117 | 134500 | 22355220400 | 158100 | 157900 | 158200 | 157900 | 240 |
| 339 | 20231117 | 134400 | 22317311800 | 157900 | 157900 | 158000 | 157900 | 231 |
| 340 | 20231117 | 134300 | 22280817700 | 157900 | 157800 | 157900 | 157700 | 170 |
| 341 | 20231117 | 134200 | 22253984000 | 157800 | 157600 | 158000 | 157600 | 245 |
| 342 | 20231117 | 134100 | 22215327500 | 157600 | 157900 | 157900 | 157600 | 986 |
| 343 | 20231117 | 134000 | 22059758400 | 157900 | 158000 | 158100 | 157900 | 329 |
| 344 | 20231117 | 133900 | 22007788700 | 158100 | 158200 | 158200 | 158100 | 205 |
| 345 | 20231117 | 133800 | 21975363100 | 158200 | 158300 | 158300 | 158200 | 67 |
| 346 | 20231117 | 133700 | 21964761300 | 158300 | 158100 | 158500 | 158100 | 407 |
| 347 | 20231117 | 133600 | 21900386700 | 158100 | 158100 | 158200 | 158100 | 142 |
| 348 | 20231117 | 133500 | 21877936200 | 158100 | 158100 | 158200 | 158100 | 102 |
| 349 | 20231117 | 133400 | 21861805500 | 158100 | 158100 | 158100 | 158000 | 128 |
| 350 | 20231117 | 133300 | 21841575600 | 158100 | 158000 | 158200 | 158000 | 140 |
| 351 | 20231117 | 133200 | 21819446000 | 158000 | 158100 | 158100 | 158000 | 735 |
| 352 | 20231117 | 133100 | 21703305300 | 158200 | 158300 | 158300 | 158200 | 250 |
| 353 | 20231117 | 133000 | 21663744700 | 158300 | 158700 | 158700 | 158300 | 264 |
| 354 | 20231117 | 132900 | 21621905100 | 158700 | 158500 | 158800 | 158500 | 113 |
| 355 | 20231117 | 132800 | 21603983300 | 158500 | 158500 | 158500 | 158400 | 65 |
| 356 | 20231117 | 132700 | 21593681900 | 158500 | 158500 | 158500 | 158400 | 50 |
| 357 | 20231117 | 132600 | 21585758500 | 158400 | 158700 | 158700 | 158400 | 146 |
| 358 | 20231117 | 132500 | 21562615200 | 158700 | 158800 | 158900 | 158600 | 42 |
| 359 | 20231117 | 132400 | 21555948000 | 159000 | 159000 | 159100 | 159000 | 24 |
| 360 | 20231117 | 132300 | 21552131900 | 159100 | 158800 | 159300 | 158600 | 1806 |
| 361 | 20231117 | 132200 | 21265076900 | 158700 | 158400 | 158700 | 158400 | 176 |
| 362 | 20231117 | 132100 | 21237159100 | 158400 | 158400 | 158400 | 158300 | 120 |
| 363 | 20231117 | 132000 | 21218151300 | 158400 | 158000 | 158700 | 158000 | 343 |
| 364 | 20231117 | 131900 | 21163848600 | 158000 | 158800 | 158900 | 158000 | 3713 |
| 365 | 20231117 | 131800 | 20576739600 | 158900 | 158900 | 159000 | 158800 | 93 |
| 366 | 20231117 | 131700 | 20561963100 | 158900 | 158900 | 159000 | 158900 | 55 |
| 367 | 20231117 | 131600 | 20553219300 | 158900 | 159200 | 159200 | 158900 | 160 |
| 368 | 20231117 | 131500 | 20527787700 | 158900 | 158900 | 159100 | 158900 | 54 |
| 369 | 20231117 | 131400 | 20519204200 | 159000 | 159100 | 159100 | 158500 | 2273 |
| 370 | 20231117 | 131300 | 20158702800 | 159200 | 159000 | 159200 | 158900 | 71 |
| 371 | 20231117 | 131200 | 20147416600 | 159000 | 159200 | 159500 | 159000 | 487 |
| 372 | 20231117 | 131100 | 20069919900 | 159200 | 159700 | 159700 | 159200 | 167 |
| 373 | 20231117 | 131000 | 20043304300 | 159800 | 159600 | 160400 | 159500 | 573 |
| 374 | 20231117 | 130900 | 19951753200 | 159400 | 159100 | 159400 | 159100 | 169 |
| 375 | 20231117 | 130800 | 19924841800 | 159200 | 159200 | 159200 | 159100 | 37 |
| 376 | 20231117 | 130700 | 19918953400 | 159100 | 158900 | 159100 | 158900 | 124 |
| 377 | 20231117 | 130600 | 19899230200 | 158900 | 158700 | 159000 | 158700 | 144 |
| 378 | 20231117 | 130500 | 19876365100 | 158700 | 158900 | 158900 | 158700 | 244 |
| 379 | 20231117 | 130400 | 19837616600 | 158900 | 158600 | 158900 | 158600 | 193 |
| 380 | 20231117 | 130300 | 19806972600 | 158700 | 158700 | 158700 | 158600 | 67 |
| 381 | 20231117 | 130200 | 19796343500 | 158700 | 158600 | 158700 | 158600 | 112 |
| 382 | 20231117 | 130100 | 19778572100 | 158700 | 158600 | 158700 | 158600 | 37 |
| 383 | 20231117 | 130000 | 19772703500 | 158600 | 158500 | 158600 | 158500 | 153 |
| 384 | 20231117 | 125900 | 19748442300 | 158600 | 158700 | 158700 | 158600 | 78 |
| 385 | 20231117 | 125800 | 19736070900 | 158700 | 158600 | 158700 | 158600 | 171 |
| 386 | 20231117 | 125700 | 19708947100 | 158600 | 158500 | 158600 | 158500 | 119 |
| 387 | 20231117 | 125600 | 19690076500 | 158500 | 158500 | 158600 | 158500 | 76 |
| 388 | 20231117 | 125500 | 19678029000 | 158500 | 158600 | 158600 | 158500 | 316 |
| 389 | 20231117 | 125400 | 19627917500 | 158500 | 158600 | 158600 | 158500 | 246 |
| 390 | 20231117 | 125300 | 19588906300 | 158600 | 158800 | 158800 | 158600 | 328 |
| 391 | 20231117 | 125200 | 19536853400 | 158700 | 158700 | 158800 | 158700 | 122 |
| 392 | 20231117 | 125100 | 19517487700 | 158800 | 158800 | 158800 | 158700 | 54 |
| 393 | 20231117 | 125000 | 19508916100 | 158700 | 158700 | 158800 | 158700 | 129 |
| 394 | 20231117 | 124900 | 19488439600 | 158700 | 158700 | 158800 | 158700 | 86 |
| 395 | 20231117 | 124800 | 19474787600 | 158700 | 158800 | 158900 | 158700 | 427 |
| 396 | 20231117 | 124700 | 19407019100 | 158800 | 158800 | 158900 | 158800 | 94 |
| 397 | 20231117 | 124600 | 19392088000 | 158800 | 158900 | 158900 | 158800 | 67 |
| 398 | 20231117 | 124500 | 19381447600 | 158900 | 159000 | 159000 | 158800 | 292 |
| 399 | 20231117 | 124400 | 19335051800 | 159000 | 159100 | 159200 | 159000 | 118 |
| 400 | 20231117 | 124300 | 19316279400 | 159100 | 159000 | 159200 | 158900 | 68 |
| 401 | 20231117 | 124200 | 19305467100 | 159200 | 158900 | 159200 | 158800 | 161 |
| 402 | 20231117 | 124100 | 19279880700 | 158900 | 159100 | 159100 | 158800 | 1513 |
| 403 | 20231117 | 124000 | 19039359100 | 159200 | 159100 | 159200 | 159100 | 219 |
| 404 | 20231117 | 123900 | 19004511700 | 159100 | 159100 | 159100 | 159000 | 228 |
| 405 | 20231117 | 123800 | 18968245300 | 159000 | 159100 | 159100 | 159000 | 75 |
| 406 | 20231117 | 123700 | 18956318100 | 159000 | 159000 | 159100 | 159000 | 100 |
| 407 | 20231117 | 123600 | 18940414700 | 159000 | 159100 | 159200 | 159000 | 118 |
| 408 | 20231117 | 123500 | 18921640800 | 159100 | 159100 | 159200 | 159100 | 216 |
| 409 | 20231117 | 123400 | 18887274400 | 159100 | 159000 | 159200 | 159000 | 113 |
| 410 | 20231117 | 123300 | 18869301900 | 158900 | 158900 | 159000 | 158800 | 139 |
| 411 | 20231117 | 123200 | 18847216100 | 158900 | 158900 | 159100 | 158900 | 73 |
| 412 | 20231117 | 123100 | 18835610000 | 158900 | 159000 | 159000 | 158900 | 105 |
| 413 | 20231117 | 123000 | 18818918400 | 159100 | 158900 | 159100 | 158800 | 202 |
| 414 | 20231117 | 122900 | 18786832100 | 158800 | 159000 | 159000 | 158700 | 300 |
| 415 | 20231117 | 122800 | 18739188600 | 159000 | 158900 | 159000 | 158900 | 74 |
| 416 | 20231117 | 122700 | 18727429500 | 158900 | 158900 | 159000 | 158900 | 93 |
| 417 | 20231117 | 122600 | 18712646600 | 158900 | 158900 | 159000 | 158900 | 124 |
| 418 | 20231117 | 122500 | 18692937400 | 158900 | 158800 | 159000 | 158800 | 96 |
| 419 | 20231117 | 122400 | 18677687500 | 158800 | 158900 | 158900 | 158800 | 161 |
| 420 | 20231117 | 122300 | 18652110400 | 158800 | 159100 | 159100 | 158800 | 369 |
| 421 | 20231117 | 122200 | 18593480700 | 159200 | 158900 | 159200 | 158900 | 155 |
| 422 | 20231117 | 122100 | 18568826400 | 158900 | 158800 | 158900 | 158800 | 225 |
| 423 | 20231117 | 122000 | 18533085900 | 158700 | 158600 | 158800 | 158600 | 263 |
| 424 | 20231117 | 121900 | 18491347700 | 158600 | 158700 | 158800 | 158600 | 112 |
| 425 | 20231117 | 121800 | 18473570200 | 158700 | 158800 | 158800 | 158700 | 88 |
| 426 | 20231117 | 121700 | 18459598400 | 158700 | 158700 | 158800 | 158700 | 346 |
| 427 | 20231117 | 121600 | 18404680100 | 158800 | 158900 | 158900 | 158700 | 154 |
| 428 | 20231117 | 121500 | 18380231000 | 158900 | 158800 | 159000 | 158600 | 319 |
| 429 | 20231117 | 121400 | 18329593500 | 158800 | 159100 | 159100 | 158800 | 1586 |
| 430 | 20231117 | 121300 | 18077403900 | 159100 | 159000 | 159100 | 159000 | 265 |
| 431 | 20231117 | 121200 | 18035265200 | 159100 | 159000 | 159100 | 159000 | 670 |
| 432 | 20231117 | 121100 | 17928733000 | 159100 | 159000 | 159100 | 159000 | 95 |
| 433 | 20231117 | 121000 | 17913626300 | 159000 | 159300 | 159400 | 159000 | 822 |
| 434 | 20231117 | 120900 | 17782786200 | 159300 | 159500 | 159500 | 159300 | 152 |
| 435 | 20231117 | 120800 | 17758556100 | 159500 | 159600 | 159700 | 159500 | 387 |
| 436 | 20231117 | 120700 | 17696809800 | 159700 | 159700 | 159800 | 159600 | 169 |
| 437 | 20231117 | 120600 | 17669819300 | 159600 | 159600 | 159700 | 159500 | 219 |
| 438 | 20231117 | 120500 | 17634869300 | 159700 | 159800 | 159900 | 159700 | 1384 |
| 439 | 20231117 | 120400 | 17413801300 | 159700 | 160100 | 160100 | 159700 | 1324 |
| 440 | 20231117 | 120300 | 17202143000 | 160100 | 160000 | 160100 | 160000 | 48 |
| 441 | 20231117 | 120200 | 17194462500 | 160100 | 160300 | 160400 | 160000 | 309 |
| 442 | 20231117 | 120100 | 17144971800 | 160300 | 160300 | 160400 | 160300 | 62 |
| 443 | 20231117 | 120000 | 17135032900 | 160400 | 160200 | 160400 | 160200 | 76 |
| 444 | 20231117 | 115900 | 17122847900 | 160300 | 160200 | 160300 | 160100 | 206 |
| 445 | 20231117 | 115800 | 17089838500 | 160300 | 160200 | 160300 | 160200 | 113 |
| 446 | 20231117 | 115700 | 17071731400 | 160300 | 160400 | 160400 | 160300 | 53 |
| 447 | 20231117 | 115600 | 17063231300 | 160400 | 160400 | 160700 | 160400 | 74 |
| 448 | 20231117 | 115500 | 17051354500 | 160400 | 160300 | 160400 | 160300 | 80 |
| 449 | 20231117 | 115400 | 17038525200 | 160400 | 160300 | 160400 | 160200 | 153 |
| 450 | 20231117 | 115300 | 17014006400 | 160100 | 160300 | 160300 | 160100 | 135 |
| 451 | 20231117 | 115200 | 16992379800 | 160300 | 160300 | 160300 | 160100 | 93 |
| 452 | 20231117 | 115100 | 16977479000 | 160100 | 160200 | 160300 | 160100 | 173 |
| 453 | 20231117 | 115000 | 16949763300 | 160300 | 160200 | 160400 | 159900 | 213 |
| 454 | 20231117 | 114900 | 16915662900 | 160200 | 160500 | 160700 | 160000 | 1614 |
| 455 | 20231117 | 114800 | 16657134700 | 160500 | 160400 | 160500 | 160300 | 245 |
| 456 | 20231117 | 114700 | 16617835600 | 160300 | 160300 | 160400 | 160300 | 76 |
| 457 | 20231117 | 114600 | 16605650600 | 160300 | 160300 | 160400 | 160300 | 117 |
| 458 | 20231117 | 114500 | 16586890500 | 160300 | 160400 | 160400 | 160300 | 61 |
| 459 | 20231117 | 114400 | 16577109000 | 160400 | 160400 | 160500 | 160400 | 55 |
| 460 | 20231117 | 114300 | 16568286500 | 160400 | 160400 | 160500 | 160400 | 115 |
| 461 | 20231117 | 114200 | 16549837300 | 160400 | 160500 | 160600 | 160400 | 90 |
| 462 | 20231117 | 114100 | 16535388900 | 160500 | 160800 | 160800 | 160500 | 136 |
| 463 | 20231117 | 114000 | 16513552400 | 160700 | 160900 | 160900 | 160600 | 50 |
| 464 | 20231117 | 113900 | 16505518800 | 160900 | 160700 | 160900 | 160600 | 61 |
| 465 | 20231117 | 113800 | 16495709600 | 160600 | 160800 | 160800 | 160600 | 232 |
| 466 | 20231117 | 113700 | 16458438900 | 160800 | 160700 | 160800 | 160700 | 87 |
| 467 | 20231117 | 113600 | 16444452800 | 160800 | 160600 | 160800 | 160600 | 87 |
| 468 | 20231117 | 113500 | 16430470800 | 160700 | 160600 | 160700 | 160400 | 214 |
| 469 | 20231117 | 113400 | 16396100700 | 160500 | 160600 | 160700 | 160400 | 220 |
| 470 | 20231117 | 113300 | 16360785100 | 160600 | 160600 | 160700 | 160500 | 115 |
| 471 | 20231117 | 113200 | 16342321100 | 160700 | 160700 | 160800 | 160600 | 237 |
| 472 | 20231117 | 113100 | 16304233400 | 160700 | 160900 | 160900 | 160700 | 75 |
| 473 | 20231117 | 113000 | 16292176400 | 160900 | 161000 | 161000 | 160800 | 679 |
| 474 | 20231117 | 112900 | 16182910500 | 161000 | 161200 | 161300 | 161000 | 158 |
| 475 | 20231117 | 112800 | 16157437600 | 161100 | 161100 | 161300 | 161100 | 78 |
| 476 | 20231117 | 112700 | 16144868400 | 161200 | 161000 | 161200 | 160900 | 108 |
| 477 | 20231117 | 112600 | 16127475100 | 161000 | 161000 | 161100 | 160900 | 231 |
| 478 | 20231117 | 112500 | 16090276900 | 160900 | 161000 | 161000 | 160800 | 130 |
| 479 | 20231117 | 112400 | 16069368500 | 160800 | 161000 | 161000 | 160800 | 264 |
| 480 | 20231117 | 112300 | 16026892500 | 160900 | 161100 | 161100 | 160800 | 244 |
| 481 | 20231117 | 112200 | 15987605100 | 161100 | 160900 | 161100 | 160800 | 189 |
| 482 | 20231117 | 112100 | 15957194200 | 160800 | 160900 | 161000 | 160800 | 98 |
| 483 | 20231117 | 112000 | 15941425100 | 160900 | 160500 | 160900 | 160500 | 283 |
| 484 | 20231117 | 111900 | 15895970000 | 160400 | 160500 | 160500 | 160300 | 101 |
| 485 | 20231117 | 111800 | 15879768000 | 160500 | 160100 | 160500 | 160100 | 327 |
| 486 | 20231117 | 111700 | 15827391000 | 160000 | 160000 | 160100 | 160000 | 121 |
| 487 | 20231117 | 111600 | 15808025800 | 160000 | 160100 | 160100 | 160000 | 137 |
| 488 | 20231117 | 111500 | 15786096100 | 160100 | 160200 | 160200 | 160100 | 87 |
| 489 | 20231117 | 111400 | 15772161500 | 160300 | 160200 | 160300 | 160100 | 102 |
| 490 | 20231117 | 111300 | 15755824900 | 160100 | 160100 | 160100 | 160000 | 163 |
| 491 | 20231117 | 111200 | 15729734000 | 160000 | 160200 | 160200 | 160000 | 196 |
| 492 | 20231117 | 111100 | 15698359100 | 160100 | 160200 | 160200 | 160100 | 147 |
| 493 | 20231117 | 111000 | 15674818700 | 160200 | 160000 | 160200 | 160000 | 125 |
| 494 | 20231117 | 110900 | 15654814400 | 160000 | 159900 | 160300 | 159900 | 200 |
| 495 | 20231117 | 110800 | 15622800600 | 160000 | 159900 | 160000 | 159900 | 291 |
| 496 | 20231117 | 110700 | 15576252100 | 159900 | 160500 | 160500 | 159900 | 803 |
| 497 | 20231117 | 110600 | 15447683100 | 160500 | 160300 | 160500 | 160300 | 317 |
| 498 | 20231117 | 110500 | 15396820900 | 160300 | 160300 | 160500 | 160300 | 77 |
| 499 | 20231117 | 110400 | 15384474600 | 160300 | 160300 | 160300 | 160200 | 133 |
| 500 | 20231117 | 110300 | 15363163600 | 160200 | 160200 | 160300 | 160200 | 206 |
| 501 | 20231117 | 110200 | 15330150400 | 160300 | 160400 | 160500 | 160300 | 203 |
| 502 | 20231117 | 110100 | 15297589700 | 160400 | 160000 | 160400 | 160000 | 101 |
| 503 | 20231117 | 110000 | 15281413000 | 160000 | 159900 | 160000 | 159900 | 304 |
| 504 | 20231117 | 105900 | 15232796300 | 159900 | 160000 | 160100 | 159800 | 540 |
| 505 | 20231117 | 105800 | 15146436300 | 160000 | 160500 | 160500 | 160000 | 1986 |
| 506 | 20231117 | 105700 | 14828073600 | 160400 | 160500 | 160600 | 160400 | 408 |
| 507 | 20231117 | 105600 | 14762594200 | 160500 | 160500 | 160600 | 160500 | 307 |
| 508 | 20231117 | 105500 | 14713317700 | 160500 | 160600 | 160600 | 160500 | 362 |
| 509 | 20231117 | 105400 | 14655205100 | 160600 | 160600 | 160700 | 160600 | 154 |
| 510 | 20231117 | 105300 | 14630468500 | 160600 | 160600 | 160700 | 160600 | 162 |
| 511 | 20231117 | 105200 | 14604450000 | 160600 | 160500 | 160700 | 160500 | 425 |
| 512 | 20231117 | 105100 | 14536208400 | 160600 | 160600 | 160600 | 160500 | 286 |
| 513 | 20231117 | 105000 | 14490292500 | 160600 | 160800 | 160800 | 160600 | 921 |
| 514 | 20231117 | 104900 | 14342296300 | 160800 | 160900 | 161200 | 160800 | 699 |
| 515 | 20231117 | 104800 | 14229798100 | 161100 | 161200 | 161300 | 160900 | 942 |
| 516 | 20231117 | 104700 | 14078075600 | 161200 | 161300 | 161400 | 161200 | 501 |
| 517 | 20231117 | 104600 | 13997270000 | 161300 | 161300 | 161400 | 161300 | 185 |
| 518 | 20231117 | 104500 | 13967428200 | 161300 | 161800 | 161800 | 161300 | 1190 |
| 519 | 20231117 | 104400 | 13775182200 | 161700 | 161900 | 161900 | 161700 | 220 |
| 520 | 20231117 | 104300 | 13739583600 | 161900 | 161900 | 162000 | 161800 | 237 |
| 521 | 20231117 | 104200 | 13701211600 | 161900 | 161900 | 162000 | 161900 | 136 |
| 522 | 20231117 | 104100 | 13679189100 | 161800 | 161800 | 162000 | 161700 | 402 |
| 523 | 20231117 | 104000 | 13614131400 | 161700 | 161700 | 161800 | 161700 | 96 |
| 524 | 20231117 | 103900 | 13598608000 | 161700 | 161600 | 161800 | 161600 | 299 |
| 525 | 20231117 | 103800 | 13550259900 | 161600 | 161600 | 161700 | 161600 | 118 |
| 526 | 20231117 | 103700 | 13531190500 | 161600 | 161700 | 161700 | 161600 | 212 |
| 527 | 20231117 | 103600 | 13496927100 | 161600 | 161600 | 161800 | 161600 | 234 |
| 528 | 20231117 | 103500 | 13459098900 | 161600 | 161700 | 161800 | 161600 | 237 |
| 529 | 20231117 | 103400 | 13420766900 | 161700 | 161700 | 161800 | 161700 | 131 |
| 530 | 20231117 | 103300 | 13399583800 | 161700 | 161800 | 161800 | 161700 | 414 |
| 531 | 20231117 | 103200 | 13332628700 | 161700 | 162000 | 162100 | 161700 | 410 |
| 532 | 20231117 | 103100 | 13266260700 | 162000 | 162100 | 162200 | 161900 | 246 |
| 533 | 20231117 | 103000 | 13226408000 | 162200 | 162000 | 162300 | 162000 | 146 |
| 534 | 20231117 | 102900 | 13202740700 | 162000 | 162100 | 162200 | 161900 | 443 |
| 535 | 20231117 | 102800 | 13130963300 | 162100 | 162100 | 162200 | 162100 | 133 |
| 536 | 20231117 | 102700 | 13109402500 | 162100 | 162300 | 162300 | 162100 | 226 |
| 537 | 20231117 | 102600 | 13072744500 | 162300 | 162300 | 162400 | 162300 | 134 |
| 538 | 20231117 | 102500 | 13050992900 | 162300 | 162400 | 162400 | 162200 | 110 |
| 539 | 20231117 | 102400 | 13033142300 | 162300 | 162600 | 162600 | 162300 | 149 |
| 540 | 20231117 | 102300 | 13008949600 | 162600 | 162400 | 162600 | 162300 | 404 |
| 541 | 20231117 | 102200 | 12943348300 | 162300 | 162200 | 162500 | 162200 | 280 |
| 542 | 20231117 | 102100 | 12897901200 | 162200 | 162300 | 162300 | 162100 | 244 |
| 543 | 20231117 | 102000 | 12858323200 | 162300 | 162400 | 162500 | 162100 | 305 |
| 544 | 20231117 | 101900 | 12808834300 | 162400 | 162800 | 162800 | 162400 | 1413 |
| 545 | 20231117 | 101800 | 12579052700 | 162700 | 162700 | 162800 | 162700 | 81 |
| 546 | 20231117 | 101700 | 12565872300 | 162700 | 162800 | 162800 | 162600 | 264 |
| 547 | 20231117 | 101600 | 12522924200 | 162800 | 163100 | 163200 | 162700 | 350 |
| 548 | 20231117 | 101500 | 12465874600 | 163100 | 163400 | 163400 | 163100 | 648 |
| 549 | 20231117 | 101400 | 12360074400 | 163400 | 163800 | 163900 | 163400 | 604 |
| 550 | 20231117 | 101300 | 12261254000 | 163800 | 164100 | 164200 | 163800 | 428 |
| 551 | 20231117 | 101200 | 12191104400 | 164100 | 164200 | 164300 | 164100 | 423 |
| 552 | 20231117 | 101100 | 12121650500 | 164200 | 164000 | 164400 | 164000 | 862 |
| 553 | 20231117 | 101000 | 11980118700 | 164000 | 163400 | 164000 | 163400 | 3041 |
| 554 | 20231117 | 100900 | 11481993500 | 163500 | 163500 | 163500 | 163400 | 71 |
| 555 | 20231117 | 100800 | 11470389300 | 163500 | 163500 | 163500 | 163300 | 198 |
| 556 | 20231117 | 100700 | 11438035100 | 163400 | 163400 | 163500 | 163300 | 223 |
| 557 | 20231117 | 100600 | 11401598000 | 163400 | 163300 | 163500 | 163200 | 175 |
| 558 | 20231117 | 100500 | 11373006000 | 163200 | 163300 | 163300 | 163200 | 108 |
| 559 | 20231117 | 100400 | 11355374800 | 163300 | 163200 | 163300 | 163200 | 182 |
| 560 | 20231117 | 100300 | 11325667500 | 163300 | 163300 | 163400 | 163300 | 186 |
| 561 | 20231117 | 100200 | 11295292000 | 163300 | 163600 | 163700 | 163300 | 322 |
| 562 | 20231117 | 100100 | 11242633300 | 163600 | 163500 | 163700 | 163500 | 532 |
| 563 | 20231117 | 100000 | 11155576000 | 163600 | 163200 | 163600 | 162900 | 1360 |
| 564 | 20231117 | 095900 | 10933391300 | 163100 | 163200 | 163400 | 163100 | 351 |
| 565 | 20231117 | 095800 | 10876101000 | 163300 | 163000 | 163300 | 162900 | 548 |
| 566 | 20231117 | 095700 | 10786726400 | 162900 | 162700 | 163400 | 162700 | 547 |
| 567 | 20231117 | 095600 | 10697445900 | 162800 | 163300 | 163400 | 162700 | 515 |
| 568 | 20231117 | 095500 | 10613377100 | 163400 | 163300 | 163500 | 163200 | 507 |
| 569 | 20231117 | 095400 | 10530571100 | 163300 | 162700 | 163500 | 162600 | 1675 |
| 570 | 20231117 | 095300 | 10257338700 | 162900 | 163100 | 163300 | 162900 | 648 |
| 571 | 20231117 | 095200 | 10151655000 | 163100 | 162700 | 163200 | 162600 | 224 |
| 572 | 20231117 | 095100 | 10115158600 | 162700 | 162600 | 163000 | 162200 | 1196 |
| 573 | 20231117 | 095000 | 9920720200 | 162600 | 163000 | 163000 | 162200 | 1516 |
| 574 | 20231117 | 094900 | 9674313700 | 163000 | 163300 | 163300 | 162900 | 414 |
| 575 | 20231117 | 094800 | 9606748900 | 163400 | 163000 | 163500 | 163000 | 1260 |
| 576 | 20231117 | 094700 | 9401009600 | 163000 | 162700 | 163200 | 162700 | 582 |
| 577 | 20231117 | 094600 | 9306177000 | 162700 | 163000 | 163000 | 162600 | 197 |
| 578 | 20231117 | 094500 | 9274089100 | 163000 | 162600 | 163300 | 162500 | 1149 |
| 579 | 20231117 | 094400 | 9086901300 | 162600 | 162600 | 162700 | 162500 | 208 |
| 580 | 20231117 | 094300 | 9053081300 | 162600 | 162600 | 162800 | 162500 | 254 |
| 581 | 20231117 | 094200 | 9011783100 | 162500 | 162300 | 162700 | 162200 | 671 |
| 582 | 20231117 | 094100 | 8902689200 | 162200 | 162500 | 162600 | 162200 | 875 |
| 583 | 20231117 | 094000 | 8760512600 | 162600 | 162500 | 162600 | 162500 | 469 |
| 584 | 20231117 | 093900 | 8684293500 | 162600 | 162000 | 162900 | 162000 | 1166 |
| 585 | 20231117 | 093800 | 8494983300 | 162000 | 162400 | 162400 | 162000 | 817 |
| 586 | 20231117 | 093700 | 8362505000 | 162300 | 162200 | 162400 | 162000 | 665 |
| 587 | 20231117 | 093600 | 8254617200 | 162300 | 162600 | 162600 | 162300 | 1875 |
| 588 | 20231117 | 093500 | 7949989800 | 162500 | 162800 | 162900 | 162400 | 2090 |
| 589 | 20231117 | 093400 | 7610253200 | 162900 | 162800 | 163000 | 162800 | 501 |
| 590 | 20231117 | 093300 | 7528637000 | 162800 | 163400 | 163700 | 162800 | 1812 |
| 591 | 20231117 | 093200 | 7232653300 | 163400 | 162600 | 163600 | 162600 | 6173 |
| 592 | 20231117 | 093100 | 6225747400 | 162600 | 162500 | 162600 | 162300 | 1015 |
| 593 | 20231117 | 093000 | 6060767800 | 162500 | 162200 | 162700 | 162200 | 940 |
| 594 | 20231117 | 092900 | 5908084800 | 162200 | 161900 | 162500 | 161900 | 843 |
| 595 | 20231117 | 092800 | 5771340700 | 161900 | 162000 | 162000 | 161800 | 168 |
| 596 | 20231117 | 092700 | 5744138500 | 162100 | 162200 | 162500 | 162000 | 1982 |
| 597 | 20231117 | 092600 | 5422263700 | 162300 | 161700 | 162300 | 161700 | 233 |
| 598 | 20231117 | 092500 | 5384501500 | 161700 | 161400 | 162200 | 161400 | 357 |
| 599 | 20231117 | 092400 | 5326791000 | 161500 | 161000 | 162400 | 161000 | 1080 |
| 600 | 20231117 | 092300 | 5152272700 | 161000 | 161200 | 161300 | 161000 | 264 |
| 601 | 20231117 | 092200 | 5109729300 | 161200 | 161300 | 161300 | 161200 | 306 |
| 602 | 20231117 | 092100 | 5060394000 | 161300 | 161400 | 161600 | 161100 | 975 |
| 603 | 20231117 | 092000 | 4903070200 | 161400 | 161700 | 161800 | 161300 | 380 |
| 604 | 20231117 | 091900 | 4841648200 | 161700 | 162300 | 162500 | 161600 | 824 |
| 605 | 20231117 | 091800 | 4708141500 | 162200 | 162100 | 163000 | 161800 | 953 |
| 606 | 20231117 | 091700 | 4553502900 | 162200 | 161300 | 162200 | 161200 | 620 |
| 607 | 20231117 | 091600 | 4453391500 | 161400 | 161200 | 161500 | 161100 | 816 |
| 608 | 20231117 | 091500 | 4321724000 | 161200 | 161500 | 162000 | 161200 | 2547 |
| 609 | 20231117 | 091400 | 3909866300 | 162000 | 162500 | 162500 | 161400 | 1779 |
| 610 | 20231117 | 091300 | 3622125400 | 162500 | 162700 | 163400 | 162500 | 4504 |
| 611 | 20231117 | 091200 | 2888005200 | 162700 | 161900 | 162800 | 161800 | 2359 |
| 612 | 20231117 | 091100 | 2505090600 | 161900 | 161100 | 162000 | 161100 | 1077 |
| 613 | 20231117 | 091000 | 2330935300 | 161100 | 161000 | 161200 | 160800 | 567 |
| 614 | 20231117 | 090900 | 2239649000 | 161000 | 161700 | 162200 | 161000 | 1100 |
| 615 | 20231117 | 090800 | 2061868100 | 161800 | 161500 | 162100 | 161500 | 1983 |
| 616 | 20231117 | 090700 | 1740973100 | 161500 | 160700 | 161500 | 160600 | 527 |
| 617 | 20231117 | 090600 | 1656151500 | 160700 | 160800 | 161900 | 160500 | 1713 |
| 618 | 20231117 | 090500 | 1380696400 | 160800 | 161300 | 161800 | 160500 | 1080 |
| 619 | 20231117 | 090400 | 1206820000 | 161500 | 161800 | 162000 | 161500 | 1486 |
| 620 | 20231117 | 090300 | 966497800 | 161800 | 160000 | 162100 | 160000 | 3927 |
| 621 | 20231117 | 090200 | 332656700 | 160000 | 159500 | 160300 | 159500 | 170 |
| 622 | 20231117 | 090100 | 305505100 | 159500 | 159800 | 160000 | 159300 | 209 |
| 623 | 20231117 | 090000 | 272140400 | 159800 | 160900 | 160900 | 159800 | 1649 |