30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 3 | 20231116 | 190300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20231116 | 190200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20231116 | 190100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20231116 | 190000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20231116 | 185900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20231116 | 185800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20231116 | 185700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20231116 | 185600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20231116 | 185500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20231116 | 185400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20231116 | 185300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20231116 | 185200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20231116 | 185100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20231116 | 185000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20231116 | 184900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20231116 | 184800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20231116 | 184700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20231116 | 184600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20231116 | 184500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20231116 | 184400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20231116 | 184300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20231116 | 184200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20231116 | 184100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20231116 | 184000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20231116 | 183900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20231116 | 183800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20231116 | 183700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20231116 | 183600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20231116 | 183500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20231116 | 183400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 33 | 20231116 | 183300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20231116 | 183200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20231116 | 183100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20231116 | 183000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20231116 | 182900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20231116 | 182800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20231116 | 182700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20231116 | 182600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20231116 | 182500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20231116 | 182400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20231116 | 182300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20231116 | 182200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20231116 | 182100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20231116 | 182000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20231116 | 181900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20231116 | 181800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20231116 | 181700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20231116 | 181600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20231116 | 181500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20231116 | 181400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20231116 | 181300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20231116 | 181200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20231116 | 181100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20231116 | 181000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20231116 | 180900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20231116 | 180800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20231116 | 180700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20231116 | 180600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20231116 | 180500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20231116 | 180400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 63 | 20231116 | 180300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20231116 | 180200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20231116 | 180100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20231116 | 180000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20231116 | 175900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20231116 | 175800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20231116 | 175700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20231116 | 175600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20231116 | 175500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20231116 | 175400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20231116 | 175300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20231116 | 175200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20231116 | 175100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20231116 | 175000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20231116 | 174900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20231116 | 174800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20231116 | 174700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20231116 | 174600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20231116 | 174500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20231116 | 174400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20231116 | 174300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20231116 | 174200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20231116 | 174100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20231116 | 174000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20231116 | 173900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20231116 | 173800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20231116 | 173700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20231116 | 173600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20231116 | 173500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20231116 | 173400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 93 | 20231116 | 173300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20231116 | 173200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20231116 | 173100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20231116 | 173000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20231116 | 172900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20231116 | 172800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20231116 | 172700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20231116 | 172600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20231116 | 172500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20231116 | 172400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20231116 | 172300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20231116 | 172200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20231116 | 172100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20231116 | 172000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20231116 | 171900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20231116 | 171800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20231116 | 171700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20231116 | 171600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20231116 | 171500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20231116 | 171400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20231116 | 171300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20231116 | 171200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20231116 | 171100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20231116 | 171000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20231116 | 170900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20231116 | 170800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20231116 | 170700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20231116 | 170600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20231116 | 170500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20231116 | 170400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 123 | 20231116 | 170300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20231116 | 170200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20231116 | 170100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20231116 | 170000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20231116 | 165900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20231116 | 165800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20231116 | 165700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20231116 | 165600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20231116 | 165500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20231116 | 165400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20231116 | 165300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20231116 | 165200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20231116 | 165100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20231116 | 165000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20231116 | 164900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20231116 | 164800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20231116 | 164700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20231116 | 164600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20231116 | 164500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20231116 | 164400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20231116 | 164300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20231116 | 164200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20231116 | 164100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20231116 | 164000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20231116 | 163900 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20231116 | 163800 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20231116 | 163700 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20231116 | 163600 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20231116 | 163500 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20231116 | 163400 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 153 | 20231116 | 163300 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20231116 | 163200 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20231116 | 163100 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20231116 | 163000 | 133492596800 | 54700 | 54700 | 54700 | 54700 | 30618 |
| 157 | 20231116 | 162900 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20231116 | 162800 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20231116 | 162700 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20231116 | 162600 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20231116 | 162500 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20231116 | 162400 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20231116 | 162300 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20231116 | 162200 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20231116 | 162100 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20231116 | 162000 | 131817792200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20231116 | 161900 | 131817792200 | 54700 | 54500 | 54800 | 54500 | 19995 |
| 168 | 20231116 | 161800 | 130725597200 | 54600 | 54700 | 54700 | 54500 | 12907 |
| 169 | 20231116 | 161700 | 130021136800 | 54600 | 54600 | 54700 | 54500 | 16179 |
| 170 | 20231116 | 161600 | 129137802600 | 54600 | 54600 | 54700 | 54500 | 16851 |
| 171 | 20231116 | 161500 | 128217642400 | 54700 | 54700 | 54700 | 54600 | 8972 |
| 172 | 20231116 | 161400 | 127727382000 | 54700 | 54800 | 54800 | 54600 | 16566 |
| 173 | 20231116 | 161300 | 126821258100 | 54700 | 54800 | 54800 | 54700 | 11668 |
| 174 | 20231116 | 161200 | 126182865100 | 54700 | 54800 | 54900 | 54700 | 21427 |
| 175 | 20231116 | 161100 | 125009097700 | 54900 | 54900 | 55000 | 54800 | 11040 |
| 176 | 20231116 | 161000 | 124403101600 | 54900 | 55100 | 55100 | 54900 | 39275 |
| 177 | 20231116 | 160900 | 122242913800 | 55100 | 55100 | 55100 | 55000 | 8070 |
| 178 | 20231116 | 160800 | 121798933200 | 55100 | 55000 | 55100 | 55000 | 13920 |
| 179 | 20231116 | 160700 | 121033181200 | 55100 | 55100 | 55100 | 55000 | 7589 |
| 180 | 20231116 | 160600 | 120615476000 | 55100 | 55200 | 55200 | 55000 | 22492 |
| 181 | 20231116 | 160500 | 119376296200 | 55100 | 55200 | 55200 | 55100 | 7029 |
| 182 | 20231116 | 160400 | 118988943900 | 55100 | 55300 | 55300 | 55100 | 19323 |
| 183 | 20231116 | 160300 | 117922299500 | 55200 | 55200 | 55300 | 55200 | 2812 |
| 184 | 20231116 | 160200 | 117766985800 | 55300 | 55400 | 55400 | 55200 | 22688 |
| 185 | 20231116 | 160100 | 116512598800 | 55300 | 55400 | 55400 | 55300 | 11006 |
| 186 | 20231116 | 160000 | 115903192200 | 55400 | 55400 | 55500 | 55400 | 4107 |
| 187 | 20231116 | 155900 | 115675649800 | 55500 | 55400 | 55500 | 55400 | 6103 |
| 188 | 20231116 | 155800 | 115337537300 | 55400 | 55500 | 55500 | 55400 | 3850 |
| 189 | 20231116 | 155700 | 115124220300 | 55500 | 55500 | 55500 | 55400 | 3300 |
| 190 | 20231116 | 155600 | 114941260000 | 55400 | 55500 | 55500 | 55400 | 2543 |
| 191 | 20231116 | 155500 | 114800317100 | 55400 | 55500 | 55500 | 55400 | 2371 |
| 192 | 20231116 | 155400 | 114668925600 | 55500 | 55500 | 55500 | 55400 | 4452 |
| 193 | 20231116 | 155300 | 114421932400 | 55500 | 55500 | 55600 | 55500 | 3155 |
| 194 | 20231116 | 155200 | 114246755000 | 55500 | 55600 | 55600 | 55500 | 2119 |
| 195 | 20231116 | 155100 | 114129101600 | 55600 | 55500 | 55600 | 55400 | 5634 |
| 196 | 20231116 | 155000 | 113816502200 | 55500 | 55500 | 55600 | 55400 | 10129 |
| 197 | 20231116 | 154900 | 113254359800 | 55500 | 55600 | 55600 | 55500 | 4663 |
| 198 | 20231116 | 154800 | 112995520700 | 55600 | 55600 | 55600 | 55500 | 4328 |
| 199 | 20231116 | 154700 | 112755282300 | 55600 | 55700 | 55700 | 55500 | 7054 |
| 200 | 20231116 | 154600 | 112363094600 | 55700 | 55700 | 55700 | 55600 | 1815 |
| 201 | 20231116 | 154500 | 112262159100 | 55600 | 55700 | 55700 | 55600 | 4489 |
| 202 | 20231116 | 154400 | 112012180900 | 55700 | 55800 | 55800 | 55700 | 6360 |
| 203 | 20231116 | 154300 | 111657895600 | 55800 | 55800 | 55900 | 55700 | 8413 |
| 204 | 20231116 | 154200 | 111188436800 | 55800 | 55900 | 55900 | 55800 | 1211 |
| 205 | 20231116 | 154100 | 111120821100 | 55900 | 55800 | 55900 | 55800 | 1099 |
| 206 | 20231116 | 154000 | 111059471700 | 55800 | 55900 | 55900 | 55800 | 1063 |
| 207 | 20231116 | 153900 | 111000120100 | 55900 | 55900 | 55900 | 55800 | 1487 |
| 208 | 20231116 | 153800 | 110917056900 | 55900 | 55900 | 55900 | 55800 | 764 |
| 209 | 20231116 | 153700 | 110874402700 | 55800 | 55900 | 55900 | 55800 | 2382 |
| 210 | 20231116 | 153600 | 110741344700 | 55800 | 55900 | 55900 | 55800 | 1427 |
| 211 | 20231116 | 153500 | 110661640100 | 55900 | 55800 | 55900 | 55800 | 1384 |
| 212 | 20231116 | 153400 | 110584378500 | 55900 | 55800 | 55900 | 55800 | 2308 |
| 213 | 20231116 | 153300 | 110455550300 | 55900 | 55800 | 56000 | 55800 | 1197 |
| 214 | 20231116 | 153200 | 110388694600 | 55900 | 56000 | 56000 | 55800 | 2102 |
| 215 | 20231116 | 153100 | 110271191400 | 56000 | 56000 | 56100 | 55900 | 5645 |
| 216 | 20231116 | 153000 | 109955446600 | 56000 | 56000 | 56100 | 55900 | 2919 |
| 217 | 20231116 | 152900 | 109791987100 | 56000 | 55900 | 56000 | 55900 | 7270 |
| 218 | 20231116 | 152800 | 109384941800 | 56000 | 55800 | 56000 | 55800 | 7138 |
| 219 | 20231116 | 152700 | 108985938600 | 55900 | 55800 | 55900 | 55800 | 1461 |
| 220 | 20231116 | 152600 | 108904335000 | 55900 | 55900 | 55900 | 55800 | 1617 |
| 221 | 20231116 | 152500 | 108814036300 | 55800 | 55900 | 55900 | 55800 | 2026 |
| 222 | 20231116 | 152400 | 108700862400 | 55900 | 55900 | 55900 | 55800 | 2253 |
| 223 | 20231116 | 152300 | 108575018700 | 55800 | 55900 | 55900 | 55800 | 2534 |
| 224 | 20231116 | 152200 | 108433479300 | 55900 | 55800 | 55900 | 55700 | 2312 |
| 225 | 20231116 | 152100 | 108304405900 | 55800 | 55700 | 55800 | 55700 | 5271 |
| 226 | 20231116 | 152000 | 108010453300 | 55800 | 55800 | 55800 | 55700 | 1964 |
| 227 | 20231116 | 151900 | 107900929300 | 55800 | 55900 | 55900 | 55700 | 6865 |
| 228 | 20231116 | 151800 | 107517888500 | 55800 | 55800 | 55900 | 55700 | 8441 |
| 229 | 20231116 | 151700 | 107046937200 | 55800 | 55700 | 55800 | 55600 | 4004 |
| 230 | 20231116 | 151600 | 106823893300 | 55700 | 55700 | 55700 | 55600 | 3321 |
| 231 | 20231116 | 151500 | 106639033600 | 55700 | 55600 | 55700 | 55500 | 5127 |
| 232 | 20231116 | 151400 | 106354031600 | 55600 | 55600 | 55600 | 55500 | 4849 |
| 233 | 20231116 | 151300 | 106084516300 | 55600 | 55600 | 55600 | 55500 | 2768 |
| 234 | 20231116 | 151200 | 105930779100 | 55600 | 55600 | 55600 | 55500 | 5220 |
| 235 | 20231116 | 151100 | 105641004000 | 55600 | 55500 | 55600 | 55400 | 5459 |
| 236 | 20231116 | 151000 | 105338063100 | 55500 | 55500 | 55600 | 55400 | 14473 |
| 237 | 20231116 | 150900 | 104535307500 | 55500 | 55500 | 55500 | 55400 | 5503 |
| 238 | 20231116 | 150800 | 104230148000 | 55500 | 55400 | 55600 | 55400 | 11922 |
| 239 | 20231116 | 150700 | 103568908100 | 55400 | 55500 | 55500 | 55300 | 18732 |
| 240 | 20231116 | 150600 | 102531108600 | 55400 | 55600 | 55600 | 55400 | 39588 |
| 241 | 20231116 | 150500 | 100333939700 | 55600 | 55600 | 55700 | 55500 | 8224 |
| 242 | 20231116 | 150400 | 99876885800 | 55600 | 55700 | 55700 | 55500 | 14702 |
| 243 | 20231116 | 150300 | 99059426800 | 55600 | 55700 | 55700 | 55600 | 4823 |
| 244 | 20231116 | 150200 | 98791234600 | 55600 | 55700 | 55700 | 55600 | 13245 |
| 245 | 20231116 | 150100 | 98054506100 | 55600 | 55800 | 55800 | 55600 | 35443 |
| 246 | 20231116 | 150000 | 96081743100 | 55800 | 55800 | 55900 | 55700 | 17217 |
| 247 | 20231116 | 145900 | 95121213800 | 55800 | 55900 | 55900 | 55800 | 5537 |
| 248 | 20231116 | 145800 | 94812164100 | 55900 | 55900 | 55900 | 55800 | 2114 |
| 249 | 20231116 | 145700 | 94694100900 | 55800 | 55900 | 56000 | 55800 | 9831 |
| 250 | 20231116 | 145600 | 94144635800 | 56000 | 55900 | 56000 | 55900 | 1299 |
| 251 | 20231116 | 145500 | 94071993200 | 55900 | 55900 | 56000 | 55900 | 1558 |
| 252 | 20231116 | 145400 | 93984812800 | 56000 | 56000 | 56000 | 55900 | 1717 |
| 253 | 20231116 | 145300 | 93888773200 | 55900 | 55900 | 55900 | 55800 | 8137 |
| 254 | 20231116 | 145200 | 93434018300 | 55900 | 55800 | 55900 | 55800 | 2630 |
| 255 | 20231116 | 145100 | 93287196900 | 55800 | 55800 | 55900 | 55800 | 4399 |
| 256 | 20231116 | 145000 | 93041589500 | 55900 | 55900 | 55900 | 55800 | 5303 |
| 257 | 20231116 | 144900 | 92745637200 | 55800 | 55800 | 55900 | 55800 | 7071 |
| 258 | 20231116 | 144800 | 92351056400 | 55900 | 55900 | 55900 | 55800 | 2829 |
| 259 | 20231116 | 144700 | 92193078800 | 55900 | 56000 | 56000 | 55800 | 9198 |
| 260 | 20231116 | 144600 | 91678932000 | 55900 | 55900 | 56000 | 55900 | 8741 |
| 261 | 20231116 | 144500 | 91190298600 | 56000 | 56000 | 56000 | 55900 | 6122 |
| 262 | 20231116 | 144400 | 90848035000 | 56000 | 55900 | 56100 | 55900 | 6641 |
| 263 | 20231116 | 144300 | 90476189600 | 56000 | 56000 | 56100 | 55900 | 16979 |
| 264 | 20231116 | 144200 | 89525449000 | 56000 | 56100 | 56100 | 56000 | 2450 |
| 265 | 20231116 | 144100 | 89388216800 | 56100 | 56000 | 56100 | 56000 | 4029 |
| 266 | 20231116 | 144000 | 89162479700 | 56000 | 56000 | 56100 | 56000 | 3363 |
| 267 | 20231116 | 143900 | 88974131100 | 56100 | 56000 | 56100 | 56000 | 4504 |
| 268 | 20231116 | 143800 | 88721832100 | 56000 | 56000 | 56100 | 56000 | 4411 |
| 269 | 20231116 | 143700 | 88474812100 | 56000 | 56000 | 56100 | 56000 | 1247 |
| 270 | 20231116 | 143600 | 88404942300 | 56000 | 56100 | 56100 | 56000 | 4576 |
| 271 | 20231116 | 143500 | 88148660700 | 56000 | 56100 | 56100 | 56000 | 2333 |
| 272 | 20231116 | 143400 | 88017941100 | 56000 | 56000 | 56100 | 56000 | 2392 |
| 273 | 20231116 | 143300 | 87883852400 | 56100 | 56200 | 56200 | 56000 | 8033 |
| 274 | 20231116 | 143200 | 87433259300 | 56200 | 56200 | 56200 | 56100 | 1969 |
| 275 | 20231116 | 143100 | 87322773200 | 56200 | 56100 | 56200 | 56100 | 1876 |
| 276 | 20231116 | 143000 | 87217523900 | 56100 | 56100 | 56200 | 56100 | 1888 |
| 277 | 20231116 | 142900 | 87111553800 | 56200 | 56100 | 56200 | 56100 | 1514 |
| 278 | 20231116 | 142800 | 87026603000 | 56200 | 56100 | 56200 | 56100 | 2948 |
| 279 | 20231116 | 142700 | 86861106500 | 56100 | 56300 | 56300 | 56100 | 3137 |
| 280 | 20231116 | 142600 | 86684789000 | 56300 | 56200 | 56300 | 56100 | 1858 |
| 281 | 20231116 | 142500 | 86580330200 | 56200 | 56200 | 56200 | 56100 | 1771 |
| 282 | 20231116 | 142400 | 86480938700 | 56200 | 56100 | 56300 | 56100 | 1230 |
| 283 | 20231116 | 142300 | 86411837300 | 56100 | 56200 | 56200 | 56100 | 1390 |
| 284 | 20231116 | 142200 | 86333781300 | 56100 | 56200 | 56300 | 56100 | 6888 |
| 285 | 20231116 | 142100 | 85946761400 | 56200 | 56200 | 56300 | 56200 | 2920 |
| 286 | 20231116 | 142000 | 85782634100 | 56200 | 56300 | 56300 | 56200 | 1054 |
| 287 | 20231116 | 141900 | 85723388100 | 56300 | 56300 | 56300 | 56200 | 1674 |
| 288 | 20231116 | 141800 | 85629266700 | 56300 | 56300 | 56400 | 56300 | 1959 |
| 289 | 20231116 | 141700 | 85518966600 | 56200 | 56400 | 56400 | 56200 | 2172 |
| 290 | 20231116 | 141600 | 85396688400 | 56400 | 56200 | 56400 | 56200 | 4514 |
| 291 | 20231116 | 141500 | 85142594000 | 56300 | 56300 | 56300 | 56200 | 895 |
| 292 | 20231116 | 141400 | 85092275600 | 56300 | 56200 | 56300 | 56200 | 643 |
| 293 | 20231116 | 141300 | 85056128200 | 56200 | 56200 | 56300 | 56200 | 3286 |
| 294 | 20231116 | 141200 | 84871438300 | 56200 | 56200 | 56200 | 56100 | 1062 |
| 295 | 20231116 | 141100 | 84811833100 | 56100 | 56200 | 56200 | 56100 | 1627 |
| 296 | 20231116 | 141000 | 84720461800 | 56200 | 56100 | 56200 | 56100 | 2340 |
| 297 | 20231116 | 140900 | 84588969100 | 56200 | 56100 | 56300 | 56100 | 2398 |
| 298 | 20231116 | 140800 | 84454291600 | 56100 | 56100 | 56300 | 56100 | 4534 |
| 299 | 20231116 | 140700 | 84199624700 | 56200 | 56100 | 56200 | 56100 | 1031 |
| 300 | 20231116 | 140600 | 84141763200 | 56200 | 56100 | 56200 | 56100 | 2823 |
| 301 | 20231116 | 140500 | 83983197400 | 56200 | 56200 | 56200 | 56100 | 750 |
| 302 | 20231116 | 140400 | 83941117100 | 56100 | 56200 | 56200 | 56100 | 1649 |
| 303 | 20231116 | 140300 | 83848551400 | 56100 | 56200 | 56300 | 56100 | 5489 |
| 304 | 20231116 | 140200 | 83540082400 | 56300 | 56200 | 56300 | 56200 | 1312 |
| 305 | 20231116 | 140100 | 83466315700 | 56300 | 56300 | 56300 | 56200 | 606 |
| 306 | 20231116 | 140000 | 83432231200 | 56400 | 56300 | 56400 | 56200 | 3803 |
| 307 | 20231116 | 135900 | 83218145700 | 56300 | 56300 | 56400 | 56200 | 1092 |
| 308 | 20231116 | 135800 | 83156662800 | 56300 | 56300 | 56400 | 56300 | 1242 |
| 309 | 20231116 | 135700 | 83086736300 | 56300 | 56300 | 56400 | 56300 | 1299 |
| 310 | 20231116 | 135600 | 83013597600 | 56300 | 56300 | 56400 | 56300 | 1639 |
| 311 | 20231116 | 135500 | 82921269700 | 56400 | 56300 | 56400 | 56300 | 875 |
| 312 | 20231116 | 135400 | 82871984000 | 56300 | 56300 | 56400 | 56300 | 2902 |
| 313 | 20231116 | 135300 | 82708490100 | 56300 | 56200 | 56400 | 56200 | 3899 |
| 314 | 20231116 | 135200 | 82489077400 | 56300 | 56200 | 56300 | 56200 | 1586 |
| 315 | 20231116 | 135100 | 82399896100 | 56200 | 56200 | 56200 | 56100 | 2564 |
| 316 | 20231116 | 135000 | 82255824800 | 56100 | 56000 | 56200 | 55900 | 13391 |
| 317 | 20231116 | 134900 | 81505677200 | 55900 | 56000 | 56000 | 55900 | 1149 |
| 318 | 20231116 | 134800 | 81441441700 | 56000 | 56100 | 56100 | 56000 | 2142 |
| 319 | 20231116 | 134700 | 81321481400 | 56000 | 56000 | 56100 | 56000 | 4602 |
| 320 | 20231116 | 134600 | 81063766300 | 56100 | 56100 | 56100 | 56000 | 1718 |
| 321 | 20231116 | 134500 | 80967521300 | 56100 | 56000 | 56100 | 56000 | 1384 |
| 322 | 20231116 | 134400 | 80889993600 | 56000 | 56100 | 56100 | 56000 | 3595 |
| 323 | 20231116 | 134300 | 80688635800 | 56000 | 56000 | 56100 | 56000 | 1265 |
| 324 | 20231116 | 134200 | 80617721700 | 56100 | 56000 | 56100 | 56000 | 4656 |
| 325 | 20231116 | 134100 | 80356584500 | 56100 | 56000 | 56100 | 56000 | 1690 |
| 326 | 20231116 | 134000 | 80261890600 | 56000 | 56000 | 56000 | 55900 | 5952 |
| 327 | 20231116 | 133900 | 79928756300 | 56000 | 55900 | 56000 | 55900 | 4047 |
| 328 | 20231116 | 133800 | 79702501700 | 55900 | 56000 | 56000 | 55800 | 21649 |
| 329 | 20231116 | 133700 | 78492633700 | 56000 | 56000 | 56100 | 55900 | 24712 |
| 330 | 20231116 | 133600 | 77108803700 | 56000 | 56100 | 56200 | 56000 | 10273 |
| 331 | 20231116 | 133500 | 76532806100 | 56100 | 56200 | 56200 | 56100 | 3127 |
| 332 | 20231116 | 133400 | 76357265600 | 56200 | 56200 | 56200 | 56100 | 2242 |
| 333 | 20231116 | 133300 | 76231444200 | 56100 | 56200 | 56300 | 56100 | 9450 |
| 334 | 20231116 | 133200 | 75700600700 | 56200 | 56200 | 56300 | 56200 | 2021 |
| 335 | 20231116 | 133100 | 75587018600 | 56300 | 56300 | 56300 | 56200 | 2614 |
| 336 | 20231116 | 133000 | 75440051200 | 56300 | 56300 | 56300 | 56200 | 2228 |
| 337 | 20231116 | 132900 | 75314666300 | 56200 | 56300 | 56300 | 56200 | 878 |
| 338 | 20231116 | 132800 | 75265283800 | 56300 | 56300 | 56300 | 56200 | 764 |
| 339 | 20231116 | 132700 | 75222311500 | 56300 | 56300 | 56300 | 56200 | 766 |
| 340 | 20231116 | 132600 | 75179216400 | 56300 | 56300 | 56300 | 56200 | 1824 |
| 341 | 20231116 | 132500 | 75076661900 | 56300 | 56200 | 56300 | 56200 | 439 |
| 342 | 20231116 | 132400 | 75051981500 | 56200 | 56300 | 56300 | 56200 | 1095 |
| 343 | 20231116 | 132300 | 74990358100 | 56300 | 56300 | 56300 | 56200 | 952 |
| 344 | 20231116 | 132200 | 74936785500 | 56300 | 56300 | 56300 | 56200 | 1776 |
| 345 | 20231116 | 132100 | 74836807400 | 56300 | 56300 | 56300 | 56200 | 1779 |
| 346 | 20231116 | 132000 | 74736662100 | 56300 | 56300 | 56300 | 56100 | 15690 |
| 347 | 20231116 | 131900 | 73854426800 | 56200 | 56300 | 56300 | 56200 | 1165 |
| 348 | 20231116 | 131800 | 73788909700 | 56300 | 56200 | 56300 | 56200 | 1210 |
| 349 | 20231116 | 131700 | 73720895200 | 56200 | 56300 | 56400 | 56200 | 2668 |
| 350 | 20231116 | 131600 | 73570721700 | 56300 | 56300 | 56400 | 56300 | 6451 |
| 351 | 20231116 | 131500 | 73207502000 | 56300 | 56300 | 56400 | 56300 | 1660 |
| 352 | 20231116 | 131400 | 73113997700 | 56300 | 56300 | 56400 | 56300 | 812 |
| 353 | 20231116 | 131300 | 73068248600 | 56400 | 56400 | 56400 | 56300 | 1315 |
| 354 | 20231116 | 131200 | 72994098200 | 56400 | 56400 | 56500 | 56400 | 493 |
| 355 | 20231116 | 131100 | 72966288000 | 56400 | 56400 | 56400 | 56300 | 1809 |
| 356 | 20231116 | 131000 | 72864279800 | 56400 | 56400 | 56400 | 56300 | 1221 |
| 357 | 20231116 | 130900 | 72795460700 | 56400 | 56400 | 56500 | 56300 | 920 |
| 358 | 20231116 | 130800 | 72743572800 | 56400 | 56500 | 56500 | 56400 | 1723 |
| 359 | 20231116 | 130700 | 72646392300 | 56400 | 56400 | 56500 | 56400 | 984 |
| 360 | 20231116 | 130600 | 72590892400 | 56400 | 56400 | 56500 | 56400 | 1384 |
| 361 | 20231116 | 130500 | 72512834200 | 56400 | 56400 | 56400 | 56400 | 310 |
| 362 | 20231116 | 130400 | 72495350200 | 56400 | 56400 | 56500 | 56300 | 2435 |
| 363 | 20231116 | 130300 | 72358055500 | 56400 | 56300 | 56400 | 56300 | 1096 |
| 364 | 20231116 | 130200 | 72296280400 | 56300 | 56300 | 56400 | 56300 | 2193 |
| 365 | 20231116 | 130100 | 72172814400 | 56300 | 56400 | 56400 | 56300 | 437 |
| 366 | 20231116 | 130000 | 72148206000 | 56400 | 56600 | 56600 | 56300 | 6261 |
| 367 | 20231116 | 125900 | 71794636200 | 56500 | 56600 | 56600 | 56500 | 568 |
| 368 | 20231116 | 125800 | 71762538000 | 56600 | 56600 | 56600 | 56500 | 920 |
| 369 | 20231116 | 125700 | 71710503600 | 56600 | 56500 | 56600 | 56500 | 1626 |
| 370 | 20231116 | 125600 | 71618612300 | 56500 | 56600 | 56600 | 56500 | 832 |
| 371 | 20231116 | 125500 | 71571558700 | 56600 | 56500 | 56600 | 56400 | 2197 |
| 372 | 20231116 | 125400 | 71447342300 | 56400 | 56400 | 56500 | 56400 | 1034 |
| 373 | 20231116 | 125300 | 71388944200 | 56500 | 56300 | 56500 | 56300 | 1787 |
| 374 | 20231116 | 125200 | 71288229600 | 56300 | 56300 | 56400 | 56200 | 7059 |
| 375 | 20231116 | 125100 | 70890962900 | 56200 | 56200 | 56300 | 56200 | 2536 |
| 376 | 20231116 | 125000 | 70748413200 | 56300 | 56300 | 56300 | 56100 | 11042 |
| 377 | 20231116 | 124900 | 70128034100 | 56300 | 56300 | 56400 | 56200 | 13818 |
| 378 | 20231116 | 124800 | 69350108400 | 56300 | 56400 | 56400 | 56300 | 950 |
| 379 | 20231116 | 124700 | 69296599400 | 56400 | 56500 | 56500 | 56400 | 3208 |
| 380 | 20231116 | 124600 | 69115653300 | 56400 | 56400 | 56500 | 56400 | 1260 |
| 381 | 20231116 | 124500 | 69044585600 | 56400 | 56400 | 56500 | 56400 | 1706 |
| 382 | 20231116 | 124400 | 68948325500 | 56500 | 56400 | 56500 | 56400 | 16170 |
| 383 | 20231116 | 124300 | 68035969300 | 56500 | 56500 | 56600 | 56400 | 12670 |
| 384 | 20231116 | 124200 | 67320263500 | 56500 | 56600 | 56600 | 56500 | 1033 |
| 385 | 20231116 | 124100 | 67261885200 | 56600 | 56500 | 56600 | 56500 | 1323 |
| 386 | 20231116 | 124000 | 67187091200 | 56500 | 56600 | 56600 | 56500 | 944 |
| 387 | 20231116 | 123900 | 67133736800 | 56600 | 56700 | 56700 | 56500 | 6360 |
| 388 | 20231116 | 123800 | 66773847500 | 56600 | 56700 | 56700 | 56600 | 6250 |
| 389 | 20231116 | 123700 | 66419661800 | 56700 | 56700 | 56800 | 56700 | 1992 |
| 390 | 20231116 | 123600 | 66306715200 | 56800 | 56700 | 56800 | 56700 | 1203 |
| 391 | 20231116 | 123500 | 66238498600 | 56700 | 56700 | 56800 | 56700 | 758 |
| 392 | 20231116 | 123400 | 66195501500 | 56700 | 56800 | 56800 | 56700 | 777 |
| 393 | 20231116 | 123300 | 66151432300 | 56700 | 56800 | 56800 | 56700 | 1043 |
| 394 | 20231116 | 123200 | 66092253300 | 56800 | 56800 | 56800 | 56700 | 815 |
| 395 | 20231116 | 123100 | 66045984500 | 56800 | 56800 | 56800 | 56700 | 863 |
| 396 | 20231116 | 123000 | 65997015400 | 56700 | 56700 | 56800 | 56700 | 788 |
| 397 | 20231116 | 122900 | 65952312200 | 56700 | 56800 | 56800 | 56700 | 777 |
| 398 | 20231116 | 122800 | 65908213100 | 56800 | 56800 | 56800 | 56700 | 845 |
| 399 | 20231116 | 122700 | 65860254900 | 56800 | 56700 | 56800 | 56700 | 574 |
| 400 | 20231116 | 122600 | 65827694400 | 56700 | 56700 | 56800 | 56700 | 709 |
| 401 | 20231116 | 122500 | 65787470400 | 56800 | 56700 | 56800 | 56700 | 1652 |
| 402 | 20231116 | 122400 | 65693801500 | 56700 | 56600 | 56700 | 56600 | 1062 |
| 403 | 20231116 | 122300 | 65633656000 | 56600 | 56600 | 56700 | 56600 | 5217 |
| 404 | 20231116 | 122200 | 65338253000 | 56600 | 56700 | 56700 | 56500 | 6643 |
| 405 | 20231116 | 122100 | 64962245500 | 56600 | 56600 | 56700 | 56600 | 1279 |
| 406 | 20231116 | 122000 | 64889803600 | 56600 | 56600 | 56700 | 56500 | 4009 |
| 407 | 20231116 | 121900 | 64662879200 | 56600 | 56600 | 56700 | 56600 | 2137 |
| 408 | 20231116 | 121800 | 64541916400 | 56600 | 56600 | 56700 | 56600 | 4713 |
| 409 | 20231116 | 121700 | 64275128700 | 56700 | 56700 | 56800 | 56600 | 6604 |
| 410 | 20231116 | 121600 | 63901099300 | 56700 | 56900 | 56900 | 56700 | 11031 |
| 411 | 20231116 | 121500 | 63274783600 | 56800 | 57000 | 57000 | 56800 | 4128 |
| 412 | 20231116 | 121400 | 63040039400 | 57000 | 56900 | 57000 | 56900 | 1590 |
| 413 | 20231116 | 121300 | 62949543700 | 56900 | 56900 | 57000 | 56900 | 990 |
| 414 | 20231116 | 121200 | 62893156300 | 56900 | 56900 | 57000 | 56900 | 1727 |
| 415 | 20231116 | 121100 | 62794881400 | 56900 | 57000 | 57000 | 56900 | 1463 |
| 416 | 20231116 | 121000 | 62711621700 | 57000 | 56900 | 57000 | 56900 | 824 |
| 417 | 20231116 | 120900 | 62664699600 | 56900 | 57000 | 57000 | 56900 | 1485 |
| 418 | 20231116 | 120800 | 62580200600 | 56900 | 56900 | 56900 | 56800 | 1859 |
| 419 | 20231116 | 120700 | 62474432000 | 56900 | 56800 | 56900 | 56800 | 996 |
| 420 | 20231116 | 120600 | 62417813400 | 56800 | 56900 | 56900 | 56800 | 1959 |
| 421 | 20231116 | 120500 | 62306372700 | 56900 | 57000 | 57000 | 56900 | 1546 |
| 422 | 20231116 | 120400 | 62218374000 | 56900 | 56800 | 57000 | 56800 | 4075 |
| 423 | 20231116 | 120300 | 61986639600 | 56900 | 57000 | 57000 | 56800 | 5588 |
| 424 | 20231116 | 120200 | 61668690900 | 57000 | 57000 | 57100 | 56900 | 5810 |
| 425 | 20231116 | 120100 | 61337586400 | 57000 | 57000 | 57100 | 57000 | 2781 |
| 426 | 20231116 | 120000 | 61179043000 | 57000 | 57100 | 57100 | 57000 | 1211 |
| 427 | 20231116 | 115900 | 61109946000 | 57100 | 57100 | 57100 | 57000 | 845 |
| 428 | 20231116 | 115800 | 61061760100 | 57000 | 57000 | 57100 | 57000 | 703 |
| 429 | 20231116 | 115700 | 61021662100 | 57000 | 57000 | 57100 | 57000 | 1469 |
| 430 | 20231116 | 115600 | 60937912200 | 57000 | 56900 | 57100 | 56900 | 1818 |
| 431 | 20231116 | 115500 | 60834300500 | 57000 | 57200 | 57200 | 56900 | 7761 |
| 432 | 20231116 | 115400 | 60391637700 | 57200 | 57200 | 57200 | 57100 | 1578 |
| 433 | 20231116 | 115300 | 60301452700 | 57200 | 57100 | 57200 | 57100 | 2562 |
| 434 | 20231116 | 115200 | 60155113300 | 57100 | 57000 | 57100 | 57000 | 2347 |
| 435 | 20231116 | 115100 | 60021159000 | 57100 | 57200 | 57300 | 57000 | 9806 |
| 436 | 20231116 | 115000 | 59460715200 | 57300 | 57300 | 57400 | 57200 | 5426 |
| 437 | 20231116 | 114900 | 59149894800 | 57300 | 57400 | 57400 | 57200 | 4494 |
| 438 | 20231116 | 114800 | 58892389700 | 57400 | 57300 | 57400 | 57200 | 5702 |
| 439 | 20231116 | 114700 | 58565745200 | 57300 | 57300 | 57300 | 57200 | 2454 |
| 440 | 20231116 | 114600 | 58425309000 | 57200 | 57200 | 57300 | 57100 | 4067 |
| 441 | 20231116 | 114500 | 58192657100 | 57200 | 57100 | 57200 | 57000 | 2510 |
| 442 | 20231116 | 114400 | 58049303600 | 57100 | 57100 | 57200 | 57000 | 2595 |
| 443 | 20231116 | 114300 | 57901141400 | 57200 | 57100 | 57200 | 57000 | 2427 |
| 444 | 20231116 | 114200 | 57762591100 | 57000 | 57000 | 57100 | 57000 | 302 |
| 445 | 20231116 | 114100 | 57745375300 | 57000 | 57100 | 57100 | 57000 | 794 |
| 446 | 20231116 | 114000 | 57700066500 | 57100 | 57100 | 57100 | 57000 | 1590 |
| 447 | 20231116 | 113900 | 57609281700 | 57000 | 57000 | 57100 | 56900 | 2010 |
| 448 | 20231116 | 113800 | 57494712600 | 56900 | 57100 | 57200 | 56900 | 12780 |
| 449 | 20231116 | 113700 | 56765861800 | 57100 | 57200 | 57200 | 57100 | 895 |
| 450 | 20231116 | 113600 | 56714733000 | 57100 | 57200 | 57300 | 57100 | 5045 |
| 451 | 20231116 | 113500 | 56426149800 | 57300 | 57400 | 57400 | 57200 | 10475 |
| 452 | 20231116 | 113400 | 55825327800 | 57400 | 57100 | 57400 | 57100 | 10117 |
| 453 | 20231116 | 113300 | 55245808700 | 57100 | 57200 | 57200 | 57100 | 829 |
| 454 | 20231116 | 113200 | 55198422100 | 57100 | 57100 | 57200 | 57100 | 2968 |
| 455 | 20231116 | 113100 | 55028669400 | 57100 | 57000 | 57200 | 56900 | 9442 |
| 456 | 20231116 | 113000 | 54490442000 | 57100 | 57000 | 57100 | 56900 | 2198 |
| 457 | 20231116 | 112900 | 54365129500 | 57000 | 57200 | 57200 | 57000 | 4888 |
| 458 | 20231116 | 112800 | 54086143000 | 57200 | 57300 | 57300 | 57100 | 8599 |
| 459 | 20231116 | 112700 | 53594262700 | 57200 | 57200 | 57300 | 57200 | 3016 |
| 460 | 20231116 | 112600 | 53421542500 | 57300 | 57400 | 57400 | 57200 | 18077 |
| 461 | 20231116 | 112500 | 52385458300 | 57300 | 57400 | 57400 | 57300 | 2686 |
| 462 | 20231116 | 112400 | 52231362500 | 57400 | 57200 | 57400 | 57200 | 10358 |
| 463 | 20231116 | 112300 | 51637461700 | 57300 | 57300 | 57300 | 57200 | 2871 |
| 464 | 20231116 | 112200 | 51473063700 | 57300 | 57400 | 57400 | 57200 | 3651 |
| 465 | 20231116 | 112100 | 51263937100 | 57300 | 57200 | 57400 | 57200 | 18067 |
| 466 | 20231116 | 112000 | 50228116200 | 57200 | 57200 | 57200 | 57100 | 4232 |
| 467 | 20231116 | 111900 | 49986117400 | 57200 | 57100 | 57200 | 57100 | 5287 |
| 468 | 20231116 | 111800 | 49683739000 | 57200 | 57100 | 57200 | 57100 | 5451 |
| 469 | 20231116 | 111700 | 49371978200 | 57200 | 57100 | 57200 | 57100 | 2167 |
| 470 | 20231116 | 111600 | 49248219600 | 57100 | 57000 | 57200 | 57000 | 9061 |
| 471 | 20231116 | 111500 | 48730834000 | 57000 | 57000 | 57100 | 56900 | 6392 |
| 472 | 20231116 | 111400 | 48366585000 | 56900 | 56900 | 57000 | 56900 | 2127 |
| 473 | 20231116 | 111300 | 48245491800 | 57000 | 56900 | 57000 | 56800 | 1482 |
| 474 | 20231116 | 111200 | 48161158100 | 56900 | 57000 | 57000 | 56800 | 3870 |
| 475 | 20231116 | 111100 | 47940952000 | 56900 | 57000 | 57000 | 56900 | 10497 |
| 476 | 20231116 | 111000 | 47342701700 | 56900 | 56900 | 57000 | 56800 | 4960 |
| 477 | 20231116 | 110900 | 47060536600 | 56800 | 56900 | 56900 | 56800 | 3197 |
| 478 | 20231116 | 110800 | 46878812600 | 56900 | 56900 | 57000 | 56800 | 3877 |
| 479 | 20231116 | 110700 | 46658182100 | 56900 | 56900 | 57000 | 56800 | 3033 |
| 480 | 20231116 | 110600 | 46485607700 | 56900 | 56900 | 56900 | 56800 | 3772 |
| 481 | 20231116 | 110500 | 46271015300 | 56900 | 56900 | 57000 | 56900 | 1774 |
| 482 | 20231116 | 110400 | 46170052500 | 56900 | 56900 | 57000 | 56900 | 2252 |
| 483 | 20231116 | 110300 | 46041863300 | 56900 | 56900 | 57000 | 56900 | 739 |
| 484 | 20231116 | 110200 | 45999804300 | 56900 | 57000 | 57000 | 56900 | 3187 |
| 485 | 20231116 | 110100 | 45818155400 | 56900 | 57000 | 57100 | 56900 | 6021 |
| 486 | 20231116 | 110000 | 45474868400 | 57100 | 57100 | 57100 | 57000 | 1081 |
| 487 | 20231116 | 105900 | 45413215900 | 57100 | 56900 | 57100 | 56800 | 11049 |
| 488 | 20231116 | 105800 | 44784029800 | 56900 | 56900 | 56900 | 56800 | 3375 |
| 489 | 20231116 | 105700 | 44592112800 | 56900 | 56900 | 56900 | 56800 | 3503 |
| 490 | 20231116 | 105600 | 44392834300 | 56900 | 57000 | 57000 | 56800 | 2446 |
| 491 | 20231116 | 105500 | 44253655200 | 57000 | 56800 | 57000 | 56800 | 2465 |
| 492 | 20231116 | 105400 | 44113426700 | 56900 | 56900 | 57000 | 56800 | 1510 |
| 493 | 20231116 | 105300 | 44027512000 | 56900 | 56800 | 57000 | 56800 | 4426 |
| 494 | 20231116 | 105200 | 43775537100 | 56900 | 56800 | 56900 | 56700 | 3761 |
| 495 | 20231116 | 105100 | 43561931700 | 56800 | 57000 | 57000 | 56800 | 6899 |
| 496 | 20231116 | 105000 | 43169690600 | 56900 | 56900 | 57000 | 56900 | 3064 |
| 497 | 20231116 | 104900 | 42995266700 | 56900 | 56900 | 57000 | 56800 | 5468 |
| 498 | 20231116 | 104800 | 42684126200 | 56900 | 57000 | 57100 | 56900 | 7382 |
| 499 | 20231116 | 104700 | 42263420900 | 57000 | 57200 | 57200 | 57000 | 5816 |
| 500 | 20231116 | 104600 | 41931299400 | 57200 | 57000 | 57200 | 56900 | 9341 |
| 501 | 20231116 | 104500 | 41398298900 | 57000 | 56800 | 57000 | 56800 | 4184 |
| 502 | 20231116 | 104400 | 41160032800 | 56800 | 56700 | 56900 | 56700 | 2895 |
| 503 | 20231116 | 104300 | 40995591600 | 56700 | 56900 | 57000 | 56700 | 9807 |
| 504 | 20231116 | 104200 | 40438118000 | 56800 | 56600 | 56900 | 56600 | 8311 |
| 505 | 20231116 | 104100 | 39966619000 | 56600 | 56600 | 56600 | 56500 | 2546 |
| 506 | 20231116 | 104000 | 39822600400 | 56500 | 56200 | 56600 | 56200 | 7273 |
| 507 | 20231116 | 103900 | 39412377300 | 56300 | 56300 | 56300 | 56200 | 7554 |
| 508 | 20231116 | 103800 | 38987501200 | 56300 | 56400 | 56500 | 56200 | 10078 |
| 509 | 20231116 | 103700 | 38420098000 | 56400 | 56700 | 56700 | 56400 | 9662 |
| 510 | 20231116 | 103600 | 37874322000 | 56600 | 56600 | 56700 | 56600 | 2224 |
| 511 | 20231116 | 103500 | 37748413100 | 56600 | 56600 | 56700 | 56600 | 5142 |
| 512 | 20231116 | 103400 | 37457299200 | 56700 | 56600 | 56700 | 56500 | 11300 |
| 513 | 20231116 | 103300 | 36818393800 | 56600 | 56800 | 56900 | 56500 | 15612 |
| 514 | 20231116 | 103200 | 35932449100 | 56900 | 56800 | 57000 | 56800 | 5269 |
| 515 | 20231116 | 103100 | 35632687900 | 56900 | 57000 | 57100 | 56800 | 9462 |
| 516 | 20231116 | 103000 | 35093999800 | 57000 | 57200 | 57200 | 56900 | 10132 |
| 517 | 20231116 | 102900 | 34516139600 | 57200 | 57400 | 57400 | 57100 | 13653 |
| 518 | 20231116 | 102800 | 33734989800 | 57400 | 57400 | 57500 | 57300 | 15834 |
| 519 | 20231116 | 102700 | 32825964800 | 57400 | 57200 | 57500 | 57200 | 30369 |
| 520 | 20231116 | 102600 | 31082973000 | 57200 | 57000 | 57200 | 57000 | 6156 |
| 521 | 20231116 | 102500 | 30731312000 | 57100 | 57000 | 57100 | 56900 | 11229 |
| 522 | 20231116 | 102400 | 30091388700 | 57000 | 57200 | 57200 | 56900 | 16526 |
| 523 | 20231116 | 102300 | 29148740600 | 57200 | 57000 | 57200 | 56900 | 22967 |
| 524 | 20231116 | 102200 | 27837366000 | 57000 | 56800 | 57000 | 56700 | 8353 |
| 525 | 20231116 | 102100 | 27362467600 | 56800 | 56700 | 56800 | 56600 | 5513 |
| 526 | 20231116 | 102000 | 27049905700 | 56700 | 56700 | 56800 | 56500 | 13808 |
| 527 | 20231116 | 101900 | 26267902200 | 56800 | 56600 | 56800 | 56500 | 6885 |
| 528 | 20231116 | 101800 | 25877955000 | 56600 | 56500 | 56600 | 56500 | 9983 |
| 529 | 20231116 | 101700 | 25313708000 | 56500 | 56400 | 56500 | 56400 | 2273 |
| 530 | 20231116 | 101600 | 25185339200 | 56400 | 56600 | 56600 | 56300 | 7709 |
| 531 | 20231116 | 101500 | 24750094900 | 56600 | 56500 | 56600 | 56300 | 12738 |
| 532 | 20231116 | 101400 | 24030931300 | 56500 | 55900 | 56600 | 55800 | 29529 |
| 533 | 20231116 | 101300 | 22375372700 | 55900 | 55900 | 56000 | 55800 | 12192 |
| 534 | 20231116 | 101200 | 21693731400 | 56000 | 55900 | 56000 | 55800 | 10849 |
| 535 | 20231116 | 101100 | 21086958400 | 56000 | 56000 | 56000 | 55800 | 18422 |
| 536 | 20231116 | 101000 | 20057292800 | 56000 | 56300 | 56300 | 55900 | 24671 |
| 537 | 20231116 | 100900 | 18675033700 | 56200 | 56600 | 56700 | 56200 | 17021 |
| 538 | 20231116 | 100800 | 17715126200 | 56600 | 56500 | 56700 | 56400 | 8394 |
| 539 | 20231116 | 100700 | 17240488900 | 56500 | 56800 | 56900 | 56400 | 19920 |
| 540 | 20231116 | 100600 | 16111012200 | 56800 | 56900 | 57300 | 56700 | 42654 |
| 541 | 20231116 | 100500 | 13679368600 | 56900 | 56200 | 56900 | 56100 | 21290 |
| 542 | 20231116 | 100400 | 12477066500 | 56200 | 56000 | 56200 | 55800 | 28837 |
| 543 | 20231116 | 100300 | 10862600000 | 56000 | 56200 | 56200 | 55900 | 13359 |
| 544 | 20231116 | 100200 | 10113777800 | 56100 | 55800 | 56100 | 55700 | 64891 |
| 545 | 20231116 | 100100 | 6484815300 | 55900 | 56700 | 56700 | 55800 | 34410 |
| 546 | 20231116 | 100000 | 4550857200 | 56700 | 57100 | 57100 | 56100 | 79209 |